KissMeData/020560/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9760	-10	5	-0.10	458478770	46944	131.08	9770	9820	9730	12700	6840	9770	9766.50	13.94	-9196	-9025	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7263	6.37	1.07	12	0.06	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.44	N	020560	5000	3720 억	5186946	N	N	103	N	N
3	20240830	150338	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9760	-10	5	-0.10	351123760	35951	100.39	9770	9820	9730	12700	6840	9770	9766.73	13.97	-968	-824	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7263	6.37	1.07	12	0.05	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.44	N	020560	5000	3720 억	5195174	N	N	78	N	N
4	20240830	140338	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9760	-10	5	-0.10	253360610	25939	72.43	9770	9820	9730	12700	6840	9770	9767.56	13.97	1587	1640	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7263	6.37	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.44	N	020560	5000	3720 억	5197729	N	N	78	N	N
5	20240830	130336	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	0	3	0.00	212604020	21766	60.78	9770	9820	9730	12700	6840	9770	9767.71	13.97	1782	1838	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7270	6.38	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.44	N	020560	5000	3720 억	5197924	N	N	78	N	N
6	20240830	120337	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	0	3	0.00	167399240	17136	47.85	9770	9820	9730	12700	6840	9770	9768.86	13.97	2164	2231	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7270	6.38	1.07	12	0.02	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.44	N	020560	5000	3720 억	5198306	N	N	78	N	N
7	20240830	110338	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	0	3	0.00	153136170	15676	43.77	9770	9820	9730	12700	6840	9770	9768.83	13.97	1988	2113	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7270	6.38	1.07	12	0.02	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.44	N	020560	5000	3720 억	5198130	N	N	78	N	N
8	20240830	100340	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9810	40	2	0.41	51618730	5276	14.73	9770	9820	9730	12700	6840	9770	9783.69	13.97	150	276	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7300	6.41	1.07	12	0.01	1531.00	9138.00	14610	20240214	-32.85	8780	20240805	11.73	14610	-32.85	20240214	8780	11.73	20240805	14610	-32.85	20240214	8780	11.73	20240805	0.44	N	020560	5000	3720 억	5196292	N	N	78	N	N
9	20240830	090339	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	0	3	0.00	4757890	487	1.36	9770	9780	9750	12700	6840	9770	9769.79	13.97	0	0	9856	9812	9756	9712	9656	9785	9685	3721	2930	5000	7220	10	1	74411764	7270	6.38	1.07	12	0.00	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.44	N	020560	5000	3720 억	5196142	N	N	78	N	N
10	20240829	160339	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	-30	5	-0.31	348070420	35669	88.87	9800	9800	9700	12740	6860	9800	9758.35	13.97	-3369	-3419	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7270	6.38	1.07	12	0.05	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.45	N	020560	5000	3720 억	5196142	N	N	78	N	N
11	20240829	150342	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9780	-20	5	-0.20	313030090	32082	79.93	9800	9800	9700	12740	6860	9800	9757.19	13.97	-3245	-3303	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7277	6.39	1.07	12	0.04	1531.00	9138.00	14610	20240214	-33.06	8780	20240805	11.39	14610	-33.06	20240214	8780	11.39	20240805	14610	-33.06	20240214	8780	11.39	20240805	0.45	N	020560	5000	3720 억	5196266	N	N	152	N	N
12	20240829	140343	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9780	-20	5	-0.20	261207470	26785	66.73	9800	9800	9700	12740	6860	9800	9752.01	13.97	-1757	-1824	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7277	6.39	1.07	12	0.04	1531.00	9138.00	14610	20240214	-33.06	8780	20240805	11.39	14610	-33.06	20240214	8780	11.39	20240805	14610	-33.06	20240214	8780	11.39	20240805	0.45	N	020560	5000	3720 억	5197754	N	N	152	N	N
13	20240829	130343	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9790	-10	5	-0.10	237745180	24387	60.76	9800	9800	9700	12740	6860	9800	9748.85	13.97	-1422	-1461	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7285	6.39	1.07	12	0.03	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.45	N	020560	5000	3720 억	5198089	N	N	152	N	N
14	20240829	120340	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	-30	5	-0.31	198305530	20355	50.71	9800	9800	9700	12740	6860	9800	9742.35	13.98	227	199	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7270	6.38	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.45	N	020560	5000	3720 억	5199738	N	N	152	N	N
15	20240829	110344	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9740	-60	5	-0.61	147866010	15184	37.83	9800	9800	9700	12740	6860	9800	9738.28	13.98	510	463	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7248	6.36	1.07	12	0.02	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.45	N	020560	5000	3720 억	5200021	N	N	152	N	N
16	20240829	100341	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9740	-60	5	-0.61	75406480	7741	19.29	9800	9800	9700	12740	6860	9800	9741.18	13.97	-1655	-1711	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7248	6.36	1.07	12	0.01	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.45	N	020560	5000	3720 억	5197856	N	N	152	N	N
17	20240829	090342	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9720	-80	5	-0.82	17536580	1794	4.47	9800	9800	9700	12740	6860	9800	9775.13	13.97	-1241	-1240	9986	9892	9826	9732	9666	9860	9700	3721	2940	5000	7250	10	1	74411764	7233	6.35	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.47	8780	20240805	10.71	14610	-33.47	20240214	8780	10.71	20240805	14610	-33.47	20240214	8780	10.71	20240805	0.45	N	020560	5000	3720 억	5198270	N	N	152	N	N
18	20240828	160332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9800	-90	5	-0.91	393170820	40075	78.78	9900	9920	9760	12850	6930	9890	9810.89	13.98	-10798	-9629	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7292	6.40	1.07	12	0.05	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.44	N	020560	5000	3720 억	5199511	N	N	152	N	N
19	20240828	150333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9780	-110	5	-1.11	329990190	33618	66.09	9900	9920	9760	12850	6930	9890	9815.88	13.98	-8567	-8643	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7277	6.39	1.07	12	0.05	1531.00	9138.00	14610	20240214	-33.06	8780	20240805	11.39	14610	-33.06	20240214	8780	11.39	20240805	14610	-33.06	20240214	8780	11.39	20240805	0.44	N	020560	5000	3720 억	5201742	N	N	253	N	N
20	20240828	140334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9790	-100	5	-1.01	289511450	29482	57.96	9900	9920	9760	12850	6930	9890	9819.94	13.99	-7744	-7789	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7285	6.39	1.07	12	0.04	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.44	N	020560	5000	3720 억	5202565	N	N	253	N	N
21	20240828	130335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9790	-100	5	-1.01	271654200	27658	54.37	9900	9920	9760	12850	6930	9890	9821.90	13.99	-7226	-7322	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7285	6.39	1.07	12	0.04	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.44	N	020560	5000	3720 억	5203083	N	N	253	N	N
22	20240828	120333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9800	-90	5	-0.91	250391000	25487	50.10	9900	9920	9760	12850	6930	9890	9824.26	13.99	-6674	-6674	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7292	6.40	1.07	12	0.03	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.44	N	020560	5000	3720 억	5203635	N	N	253	N	N
23	20240828	110335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9780	-110	5	-1.11	221492580	22535	44.30	9900	9920	9770	12850	6930	9890	9828.83	13.99	-6246	-6246	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7277	6.39	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.06	8780	20240805	11.39	14610	-33.06	20240214	8780	11.39	20240805	14610	-33.06	20240214	8780	11.39	20240805	0.44	N	020560	5000	3720 억	5204063	N	N	253	N	N
24	20240828	100345	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	-10	5	-0.10	82775830	8398	16.51	9900	9920	9810	12850	6930	9890	9856.61	14.01	-483	-483	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7352	6.45	1.08	12	0.01	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.44	N	020560	5000	3720 억	5209826	N	N	253	N	N
25	20240828	090338	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9900	10	2	0.10	11604220	1173	2.31	9900	9900	9870	12850	6930	9890	9892.77	14.00	-861	-928	10056	9972	9906	9822	9756	9940	9790	3721	2960	5000	7310	10	1	74411764	7367	6.47	1.08	12	0.00	1531.00	9138.00	14610	20240214	-32.24	8780	20240805	12.76	14610	-32.24	20240214	8780	12.76	20240805	14610	-32.24	20240214	8780	12.76	20240805	0.44	N	020560	5000	3720 억	5209448	N	N	253	N	N
26	20240827	160333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9890	-70	5	-0.70	503132820	50857	43.99	9980	9990	9840	12940	6980	9960	9893.09	14.01	-12689	-12774	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7359	6.46	1.08	12	0.07	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.45	N	020560	5000	3720 억	5210309	N	N	253	N	N
27	20240827	150333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9920	-40	5	-0.40	438065670	44282	38.31	9980	9990	9840	12940	6980	9960	9892.64	14.01	-10687	-10744	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7382	6.48	1.09	12	0.06	1531.00	9138.00	14610	20240214	-32.10	8780	20240805	12.98	14610	-32.10	20240214	8780	12.98	20240805	14610	-32.10	20240214	8780	12.98	20240805	0.45	N	020560	5000	3720 억	5212311	N	N	1	N	N
28	20240827	140333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9900	-60	5	-0.60	408314690	41281	35.71	9980	9990	9840	12940	6980	9960	9891.10	14.01	-10325	-10434	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7367	6.47	1.08	12	0.06	1531.00	9138.00	14610	20240214	-32.24	8780	20240805	12.76	14610	-32.24	20240214	8780	12.76	20240805	14610	-32.24	20240214	8780	12.76	20240805	0.45	N	020560	5000	3720 억	5212673	N	N	1	N	N
29	20240827	130335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	-80	5	-0.80	356290700	36023	31.16	9980	9990	9840	12940	6980	9960	9890.64	14.01	-9767	-9885	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7352	6.45	1.08	12	0.05	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.45	N	020560	5000	3720 억	5213231	N	N	1	N	N
30	20240827	120336	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9890	-70	5	-0.70	343884570	34766	30.07	9980	9990	9840	12940	6980	9960	9891.40	14.01	-9921	-10011	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7359	6.46	1.08	12	0.05	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.45	N	020560	5000	3720 억	5213077	N	N	1	N	N
31	20240827	110336	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9880	-80	5	-0.80	270968040	27371	23.68	9980	9990	9840	12940	6980	9960	9899.82	14.02	-9021	-9139	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7352	6.45	1.08	12	0.04	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.45	N	020560	5000	3720 억	5213977	N	N	1	N	N
32	20240827	100334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9890	-70	5	-0.70	217332650	21935	18.97	9980	9990	9860	12940	6980	9960	9908.03	14.02	-8023	-8076	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7359	6.46	1.08	12	0.03	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.45	N	020560	5000	3720 억	5214975	N	N	1	N	N
33	20240827	090332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9950	-10	5	-0.10	47454260	4766	4.12	9980	9990	9920	12940	6980	9960	9956.83	14.03	-2936	-3202	10140	10050	9880	9790	9620	10095	9835	3721	2980	5000	7370	10	1	74411764	7404	6.50	1.09	12	0.01	1531.00	9138.00	14610	20240214	-31.90	8780	20240805	13.33	14610	-31.90	20240214	8780	13.33	20240805	14610	-31.90	20240214	8780	13.33	20240805	0.45	N	020560	5000	3720 억	5220062	N	N	1	N	N
34	20240826	160330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9960	310	2	3.21	1120434680	113428	229.55	9710	9970	9710	12540	6760	9650	9877.83	14.04	20689	27567	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7411	6.51	1.09	12	0.15	1531.00	9138.00	14610	20240214	-31.83	8780	20240805	13.44	14610	-31.83	20240214	8780	13.44	20240805	14610	-31.83	20240214	8780	13.44	20240805	0.46	N	020560	5000	3720 억	5222732	N	N	1	N	N
35	20240826	150333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9940	290	2	3.01	1012685800	102597	207.63	9710	9950	9710	12540	6760	9650	9870.52	14.03	17853	20044	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7397	6.49	1.09	12	0.14	1531.00	9138.00	14610	20240214	-31.96	8780	20240805	13.21	14610	-31.96	20240214	8780	13.21	20240805	14610	-31.96	20240214	8780	13.21	20240805	0.46	N	020560	5000	3720 억	5219896	N	N	241	N	N
36	20240826	140334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9890	240	2	2.49	810296070	82172	166.29	9710	9950	9710	12540	6760	9650	9860.98	14.02	13983	14332	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7359	6.46	1.08	12	0.11	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.46	N	020560	5000	3720 억	5216026	N	N	241	N	N
37	20240826	130335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9850	200	2	2.07	693127200	70301	142.27	9710	9950	9710	12540	6760	9650	9859.42	14.01	10865	10865	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7330	6.43	1.08	12	0.09	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.46	N	020560	5000	3720 억	5212908	N	N	241	N	N
38	20240826	120333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9870	220	2	2.28	640625130	64978	131.50	9710	9950	9710	12540	6760	9650	9859.11	14.01	10655	10652	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7344	6.45	1.08	12	0.09	1531.00	9138.00	14610	20240214	-32.44	8780	20240805	12.41	14610	-32.44	20240214	8780	12.41	20240805	14610	-32.44	20240214	8780	12.41	20240805	0.46	N	020560	5000	3720 억	5212698	N	N	241	N	N
39	20240826	110333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9910	260	2	2.69	577058100	58552	118.49	9710	9950	9710	12540	6760	9650	9855.48	14.01	10368	10395	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7374	6.47	1.08	12	0.08	1531.00	9138.00	14610	20240214	-32.17	8780	20240805	12.87	14610	-32.17	20240214	8780	12.87	20240805	14610	-32.17	20240214	8780	12.87	20240805	0.46	N	020560	5000	3720 억	5212411	N	N	241	N	N
40	20240826	100334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9900	250	2	2.59	371359880	37796	76.49	9710	9930	9710	12540	6760	9650	9825.38	14.01	7784	7720	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7367	6.47	1.08	12	0.05	1531.00	9138.00	14610	20240214	-32.24	8780	20240805	12.76	14610	-32.24	20240214	8780	12.76	20240805	14610	-32.24	20240214	8780	12.76	20240805	0.46	N	020560	5000	3720 억	5209827	N	N	241	N	N
41	20240826	090332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9730	80	2	0.83	10156200	1045	2.11	9710	9750	9710	12540	6760	9650	9718.85	13.98	-121	-159	9750	9700	9660	9610	9570	9680	9590	3721	2890	5000	7140	10	1	74411764	7240	6.36	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.40	8780	20240805	10.82	14610	-33.40	20240214	8780	10.82	20240805	14610	-33.40	20240214	8780	10.82	20240805	0.46	N	020560	5000	3720 억	5201922	N	N	241	N	N
42	20240823	160332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9650	-40	5	-0.41	473542520	49035	99.35	9680	9710	9620	12590	6790	9690	9657.26	13.98	-2535	-3023	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7181	6.30	1.06	12	0.07	1531.00	9138.00	14610	20240214	-33.95	8780	20240805	9.91	14610	-33.95	20240214	8780	9.91	20240805	14610	-33.95	20240214	8780	9.91	20240805	0.45	N	020560	5000	3720 억	5202033	N	N	241	N	N
43	20240823	150333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	-30	5	-0.31	450955000	46695	94.61	9680	9710	9620	12590	6790	9690	9657.46	13.99	-1428	-2143	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7188	6.31	1.06	12	0.06	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5203140	N	N	301	N	N
44	20240823	140333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	-10	5	-0.10	389813940	40358	81.77	9680	9710	9620	12590	6790	9690	9658.90	13.99	-568	-1066	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7203	6.32	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5204000	N	N	301	N	N
45	20240823	130332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	-10	5	-0.10	331460890	34328	69.55	9680	9710	9620	12590	6790	9690	9655.70	13.99	-608	-1106	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7203	6.32	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5203960	N	N	301	N	N
46	20240823	120332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9640	-50	5	-0.52	283464460	29361	59.49	9680	9710	9620	12590	6790	9690	9654.46	13.99	-692	-1223	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7173	6.30	1.05	12	0.04	1531.00	9138.00	14610	20240214	-34.02	8780	20240805	9.79	14610	-34.02	20240214	8780	9.79	20240805	14610	-34.02	20240214	8780	9.79	20240805	0.45	N	020560	5000	3720 억	5203876	N	N	301	N	N
47	20240823	110331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9670	-20	5	-0.21	173328070	17938	36.34	9680	9710	9640	12590	6790	9690	9662.62	13.99	145	-389	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7196	6.32	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.81	8780	20240805	10.14	14610	-33.81	20240214	8780	10.14	20240805	14610	-33.81	20240214	8780	10.14	20240805	0.45	N	020560	5000	3720 억	5204713	N	N	301	N	N
48	20240823	100331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	-10	5	-0.10	120297410	12446	25.22	9680	9710	9640	12590	6790	9690	9665.55	13.99	871	350	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7203	6.32	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5205439	N	N	301	N	N
49	20240823	090333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	-10	5	-0.10	18232690	1885	3.82	9680	9680	9650	12590	6790	9690	9672.51	13.99	-294	-294	9883	9786	9733	9636	9583	9760	9610	3721	2900	5000	7170	10	1	74411764	7203	6.32	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5204274	N	N	301	N	N
50	20240822	160330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9690	-70	5	-0.72	480216700	49320	53.54	9760	9830	9680	12680	6840	9760	9736.79	13.99	-1824	-2267	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7210	6.33	1.06	12	0.07	1531.00	9138.00	14610	20240214	-33.68	8780	20240805	10.36	14610	-33.68	20240214	8780	10.36	20240805	14610	-33.68	20240214	8780	10.36	20240805	0.45	N	020560	5000	3720 억	5204557	N	N	301	N	N
51	20240822	150333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9740	-20	5	-0.20	402072980	41265	44.80	9760	9830	9680	12680	6840	9760	9743.68	13.99	-2796	-2878	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7248	6.36	1.07	12	0.06	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.45	N	020560	5000	3720 억	5203585	N	N	1978	N	N
52	20240822	140334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9730	-30	5	-0.31	359028980	36844	40.00	9760	9830	9680	12680	6840	9760	9744.57	13.99	-2652	-2665	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7240	6.36	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.40	8780	20240805	10.82	14610	-33.40	20240214	8780	10.82	20240805	14610	-33.40	20240214	8780	10.82	20240805	0.45	N	020560	5000	3720 억	5203729	N	N	1978	N	N
53	20240822	130331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9730	-30	5	-0.31	326197670	33474	36.34	9760	9830	9680	12680	6840	9760	9744.80	13.99	-2483	-2461	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7240	6.36	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.40	8780	20240805	10.82	14610	-33.40	20240214	8780	10.82	20240805	14610	-33.40	20240214	8780	10.82	20240805	0.45	N	020560	5000	3720 억	5203898	N	N	1978	N	N
54	20240822	120335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9710	-50	5	-0.51	314734090	32294	35.06	9760	9830	9680	12680	6840	9760	9745.90	13.99	-2178	-2155	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7225	6.34	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.54	8780	20240805	10.59	14610	-33.54	20240214	8780	10.59	20240805	14610	-33.54	20240214	8780	10.59	20240805	0.45	N	020560	5000	3720 억	5204203	N	N	1978	N	N
55	20240822	110331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9690	-70	5	-0.72	265275560	27197	29.53	9760	9830	9680	12680	6840	9760	9753.85	13.99	-2113	-2085	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7210	6.33	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.68	8780	20240805	10.36	14610	-33.68	20240214	8780	10.36	20240805	14610	-33.68	20240214	8780	10.36	20240805	0.45	N	020560	5000	3720 억	5204268	N	N	1978	N	N
56	20240822	100332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9760	0	3	0.00	167344420	17124	18.59	9760	9830	9760	12680	6840	9760	9772.51	13.99	-2192	-2242	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7263	6.37	1.07	12	0.02	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.45	N	020560	5000	3720 억	5204189	N	N	1978	N	N
57	20240822	090330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9810	50	2	0.51	8106890	829	0.90	9760	9820	9760	12680	6840	9760	9779.28	14.00	-47	-97	10000	9880	9770	9650	9540	9940	9710	3721	2920	5000	7220	10	1	74411764	7300	6.41	1.07	12	0.00	1531.00	9138.00	14610	20240214	-32.85	8780	20240805	11.73	14610	-32.85	20240214	8780	11.73	20240805	14610	-32.85	20240214	8780	11.73	20240805	0.45	N	020560	5000	3720 억	5206334	N	N	1978	N	N
58	20240821	160331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9760	90	2	0.93	899295200	91967	147.51	9680	9890	9660	12570	6770	9670	9778.47	14.00	3199	2483	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7263	6.37	1.07	12	0.12	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.45	N	020560	5000	3720 억	5206381	N	N	1978	N	N
59	20240821	150334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9800	130	2	1.34	837381020	85632	137.35	9680	9890	9660	12570	6770	9670	9778.83	14.00	2943	2980	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7292	6.40	1.07	12	0.12	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.45	N	020560	5000	3720 억	5206125	N	N	628	N	N
60	20240821	140331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9780	110	2	1.14	715768640	73213	117.43	9680	9890	9660	12570	6770	9670	9776.52	14.00	4242	4279	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7277	6.39	1.07	12	0.10	1531.00	9138.00	14610	20240214	-33.06	8780	20240805	11.39	14610	-33.06	20240214	8780	11.39	20240805	14610	-33.06	20240214	8780	11.39	20240805	0.45	N	020560	5000	3720 억	5207424	N	N	628	N	N
61	20240821	130332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	100	2	1.03	658163360	67318	107.98	9680	9890	9660	12570	6770	9670	9776.93	14.00	5190	5227	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7270	6.38	1.07	12	0.09	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.45	N	020560	5000	3720 억	5208372	N	N	628	N	N
62	20240821	120335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9720	50	2	0.52	624887920	63908	102.51	9680	9890	9660	12570	6770	9670	9777.93	14.00	5880	5870	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7233	6.35	1.06	12	0.09	1531.00	9138.00	14610	20240214	-33.47	8780	20240805	10.71	14610	-33.47	20240214	8780	10.71	20240805	14610	-33.47	20240214	8780	10.71	20240805	0.45	N	020560	5000	3720 억	5209062	N	N	628	N	N
63	20240821	110331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9750	80	2	0.83	524071940	53541	85.88	9680	9890	9660	12570	6770	9670	9788.24	14.00	6287	6277	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7255	6.37	1.07	12	0.07	1531.00	9138.00	14610	20240214	-33.26	8780	20240805	11.05	14610	-33.26	20240214	8780	11.05	20240805	14610	-33.26	20240214	8780	11.05	20240805	0.45	N	020560	5000	3720 억	5209469	N	N	628	N	N
64	20240821	100333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9770	100	2	1.03	374081320	38244	61.34	9680	9890	9660	12570	6770	9670	9781.44	14.01	8657	8647	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7270	6.38	1.07	12	0.05	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.45	N	020560	5000	3720 억	5211839	N	N	628	N	N
65	20240821	090331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9690	20	2	0.21	11160180	1152	1.85	9680	9700	9660	12570	6770	9670	9687.66	13.99	-404	-404	9803	9736	9633	9566	9463	9770	9600	3721	2900	5000	7150	10	1	74411764	7210	6.33	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.68	8780	20240805	10.36	14610	-33.68	20240214	8780	10.36	20240805	14610	-33.68	20240214	8780	10.36	20240805	0.45	N	020560	5000	3720 억	5202778	N	N	628	N	N
66	20240820	160327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9670	150	2	1.58	599069020	62256	149.68	9530	9700	9530	12370	6670	9520	9622.65	13.99	7403	7187	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7196	6.32	1.06	12	0.08	1531.00	9138.00	14610	20240214	-33.81	8780	20240805	10.14	14610	-33.81	20240214	8780	10.14	20240805	14610	-33.81	20240214	8780	10.14	20240805	0.45	N	020560	5000	3720 억	5203182	N	N	628	N	N
67	20240820	150331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9650	130	2	1.37	571677920	59422	142.86	9530	9700	9530	12370	6670	9520	9620.64	13.99	7296	7170	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7181	6.30	1.06	12	0.08	1531.00	9138.00	14610	20240214	-33.95	8780	20240805	9.91	14610	-33.95	20240214	8780	9.91	20240805	14610	-33.95	20240214	8780	9.91	20240805	0.45	N	020560	5000	3720 억	5203075	N	N	302	N	N
68	20240820	140331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	140	2	1.47	524980060	54587	131.24	9530	9700	9530	12370	6670	9520	9617.31	13.99	7519	7442	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7188	6.31	1.06	12	0.07	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5203298	N	N	302	N	N
69	20240820	130330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9640	120	2	1.26	438285330	45585	109.60	9530	9700	9530	12370	6670	9520	9614.68	13.99	7715	7715	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7173	6.30	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.02	8780	20240805	9.79	14610	-34.02	20240214	8780	9.79	20240805	14610	-34.02	20240214	8780	9.79	20240805	0.45	N	020560	5000	3720 억	5203494	N	N	302	N	N
70	20240820	120331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9640	120	2	1.26	300979680	31370	75.42	9530	9640	9530	12370	6670	9520	9594.51	13.98	4454	4262	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7173	6.30	1.05	12	0.04	1531.00	9138.00	14610	20240214	-34.02	8780	20240805	9.79	14610	-34.02	20240214	8780	9.79	20240805	14610	-34.02	20240214	8780	9.79	20240805	0.45	N	020560	5000	3720 억	5200233	N	N	302	N	N
71	20240820	110330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	70	2	0.74	181849830	18976	45.62	9530	9600	9530	12370	6670	9520	9583.15	13.97	1499	1317	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7136	6.26	1.05	12	0.03	1531.00	9138.00	14610	20240214	-34.36	8780	20240805	9.23	14610	-34.36	20240214	8780	9.23	20240805	14610	-34.36	20240214	8780	9.23	20240805	0.45	N	020560	5000	3720 억	5197278	N	N	302	N	N
72	20240820	100329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	70	2	0.74	125860370	13136	31.58	9530	9600	9530	12370	6670	9520	9581.33	13.97	1277	1122	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7136	6.26	1.05	12	0.02	1531.00	9138.00	14610	20240214	-34.36	8780	20240805	9.23	14610	-34.36	20240214	8780	9.23	20240805	14610	-34.36	20240214	8780	9.23	20240805	0.45	N	020560	5000	3720 억	5197056	N	N	302	N	N
73	20240820	090328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	20	2	0.21	2096890	220	0.53	9530	9540	9530	12370	6670	9520	9531.32	13.97	26	-2	9600	9560	9510	9470	9420	9580	9490	3721	2850	5000	7040	10	1	74411764	7099	6.23	1.04	12	0.00	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.45	N	020560	5000	3720 억	5195805	N	N	302	N	N
74	20240819	160326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9520	40	2	0.42	394785860	41525	46.81	9480	9550	9460	12320	6640	9480	9507.18	13.97	5510	5511	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7084	6.22	1.04	12	0.06	1531.00	9138.00	14610	20240214	-34.84	8780	20240805	8.43	14610	-34.84	20240214	8780	8.43	20240805	14610	-34.84	20240214	8780	8.43	20240805	0.45	N	020560	5000	3720 억	5195779	N	N	302	N	N
75	20240819	150327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	20	2	0.21	366607030	38562	43.47	9480	9550	9460	12320	6640	9480	9506.95	13.97	5657	5649	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7069	6.21	1.04	12	0.05	1531.00	9138.00	14610	20240214	-34.98	8780	20240805	8.20	14610	-34.98	20240214	8780	8.20	20240805	14610	-34.98	20240214	8780	8.20	20240805	0.45	N	020560	5000	3720 억	5195926	N	N	591	N	N
76	20240819	140329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	30	2	0.32	276396980	29060	32.76	9480	9550	9460	12320	6640	9480	9511.25	13.97	6153	5773	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7077	6.21	1.04	12	0.04	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.45	N	020560	5000	3720 억	5196422	N	N	591	N	N
77	20240819	130327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	50	2	0.53	230163040	24204	27.29	9480	9550	9460	12320	6640	9480	9509.30	13.97	5854	5729	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7091	6.22	1.04	12	0.03	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.45	N	020560	5000	3720 억	5196123	N	N	591	N	N
78	20240819	120327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	30	2	0.32	162822760	17137	19.32	9480	9520	9460	12320	6640	9480	9501.24	13.96	2847	2688	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7077	6.21	1.04	12	0.02	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.45	N	020560	5000	3720 억	5193116	N	N	591	N	N
79	20240819	110328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9490	10	2	0.11	109432720	11519	12.99	9480	9520	9460	12320	6640	9480	9500.19	13.96	2342	2179	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7062	6.20	1.04	12	0.02	1531.00	9138.00	14610	20240214	-35.04	8780	20240805	8.09	14610	-35.04	20240214	8780	8.09	20240805	14610	-35.04	20240214	8780	8.09	20240805	0.45	N	020560	5000	3720 억	5192611	N	N	591	N	N
80	20240819	100328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	30	2	0.32	75970360	7998	9.02	9480	9520	9460	12320	6640	9480	9498.67	13.96	1970	1748	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7077	6.21	1.04	12	0.01	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.45	N	020560	5000	3720 억	5192239	N	N	591	N	N
81	20240819	090328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9480	0	3	0.00	7193480	759	0.86	9480	9480	9460	12320	6640	9480	9477.58	13.95	-106	-140	9586	9532	9506	9452	9426	9520	9440	3721	2840	5000	7010	10	1	74411764	7054	6.19	1.04	12	0.00	1531.00	9138.00	14610	20240214	-35.11	8780	20240805	7.97	14610	-35.11	20240214	8780	7.97	20240805	14610	-35.11	20240214	8780	7.97	20240805	0.45	N	020560	5000	3720 억	5190163	N	N	591	N	N
82	20240816	160324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9480	-30	5	-0.32	841414940	88550	145.79	9520	9560	9480	12360	6660	9510	9502.16	13.95	-6889	-12166	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7054	6.19	1.04	12	0.12	1531.00	9138.00	14610	20240214	-35.11	8780	20240805	7.97	14610	-35.11	20240214	8780	7.97	20240805	14610	-35.11	20240214	8780	7.97	20240805	0.45	N	020560	5000	3720 억	5190269	N	N	591	N	N
83	20240816	150327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	-10	5	-0.11	786940150	82808	136.33	9520	9560	9480	12360	6660	9510	9503.19	13.96	-5770	-10916	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7069	6.21	1.04	12	0.11	1531.00	9138.00	14610	20240214	-34.98	8780	20240805	8.20	14610	-34.98	20240214	8780	8.20	20240805	14610	-34.98	20240214	8780	8.20	20240805	0.45	N	020560	5000	3720 억	5191388	N	N	1130	N	N
84	20240816	140327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	-10	5	-0.11	727364080	76539	126.01	9520	9560	9480	12360	6660	9510	9503.18	13.96	-5471	-10636	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7069	6.21	1.04	12	0.10	1531.00	9138.00	14610	20240214	-34.98	8780	20240805	8.20	14610	-34.98	20240214	8780	8.20	20240805	14610	-34.98	20240214	8780	8.20	20240805	0.45	N	020560	5000	3720 억	5191687	N	N	1130	N	N
85	20240816	130330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9490	-20	5	-0.21	674861480	71010	116.91	9520	9560	9480	12360	6660	9510	9503.75	13.96	-4789	-8456	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7062	6.20	1.04	12	0.10	1531.00	9138.00	14610	20240214	-35.04	8780	20240805	8.09	14610	-35.04	20240214	8780	8.09	20240805	14610	-35.04	20240214	8780	8.09	20240805	0.45	N	020560	5000	3720 억	5192369	N	N	1130	N	N
86	20240816	120328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9490	-20	5	-0.21	604057430	63548	104.62	9520	9560	9480	12360	6660	9510	9505.53	13.96	-4282	-6373	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7062	6.20	1.04	12	0.09	1531.00	9138.00	14610	20240214	-35.04	8780	20240805	8.09	14610	-35.04	20240214	8780	8.09	20240805	14610	-35.04	20240214	8780	8.09	20240805	0.45	N	020560	5000	3720 억	5192876	N	N	1130	N	N
87	20240816	110329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	-10	5	-0.11	539464710	56743	93.42	9520	9560	9480	12360	6660	9510	9507.16	13.96	-3942	-4588	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7069	6.21	1.04	12	0.08	1531.00	9138.00	14610	20240214	-34.98	8780	20240805	8.20	14610	-34.98	20240214	8780	8.20	20240805	14610	-34.98	20240214	8780	8.20	20240805	0.45	N	020560	5000	3720 억	5193216	N	N	1130	N	N
88	20240816	100326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	0	3	0.00	344324110	36176	59.56	9520	9560	9480	12360	6660	9510	9518.03	13.96	-3762	-3847	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7077	6.21	1.04	12	0.05	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.45	N	020560	5000	3720 억	5193396	N	N	1130	N	N
89	20240816	090326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9560	50	2	0.53	10055150	1055	1.74	9520	9560	9520	12360	6660	9510	9530.95	13.97	49	49	9656	9582	9546	9472	9436	9565	9455	3721	2850	5000	7030	10	1	74411764	7114	6.24	1.05	12	0.00	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.45	N	020560	5000	3720 억	5197207	N	N	1130	N	N
90	20240814	160328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	-30	5	-0.31	580987120	60668	86.03	9570	9620	9510	12400	6680	9540	9576.52	13.97	1753	113	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7077	6.21	1.04	12	0.08	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.45	N	020560	5000	3720 억	5197158	N	N	1130	N	N
91	20240814	150327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	0	3	0.00	492614490	51389	72.87	9570	9620	9520	12400	6680	9540	9585.99	13.97	1274	1266	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7099	6.23	1.04	12	0.07	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.45	N	020560	5000	3720 억	5196679	N	N	190	N	N
92	20240814	140332	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	30	2	0.31	396114730	41284	58.54	9570	9620	9570	12400	6680	9540	9594.87	13.97	415	258	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7121	6.25	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.50	8780	20240805	9.00	14610	-34.50	20240214	8780	9.00	20240805	14610	-34.50	20240214	8780	9.00	20240805	0.45	N	020560	5000	3720 억	5195820	N	N	190	N	N
93	20240814	130329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	50	2	0.52	339856980	35412	50.22	9570	9620	9570	12400	6680	9540	9597.23	13.97	452	415	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7136	6.26	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.36	8780	20240805	9.23	14610	-34.36	20240214	8780	9.23	20240805	14610	-34.36	20240214	8780	9.23	20240805	0.45	N	020560	5000	3720 억	5195857	N	N	190	N	N
94	20240814	120327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	50	2	0.52	243914100	25408	36.03	9570	9620	9570	12400	6680	9540	9599.89	13.97	-366	-571	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7136	6.26	1.05	12	0.03	1531.00	9138.00	14610	20240214	-34.36	8780	20240805	9.23	14610	-34.36	20240214	8780	9.23	20240805	14610	-34.36	20240214	8780	9.23	20240805	0.45	N	020560	5000	3720 억	5195039	N	N	190	N	N
95	20240814	110325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9600	60	2	0.63	204032530	21253	30.14	9570	9620	9570	12400	6680	9540	9600.18	13.97	252	213	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7144	6.27	1.05	12	0.03	1531.00	9138.00	14610	20240214	-34.29	8780	20240805	9.34	14610	-34.29	20240214	8780	9.34	20240805	14610	-34.29	20240214	8780	9.34	20240805	0.45	N	020560	5000	3720 억	5195657	N	N	190	N	N
96	20240814	100325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9610	70	2	0.73	144532340	15057	21.35	9570	9620	9570	12400	6680	9540	9599.01	13.97	218	148	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7151	6.28	1.05	12	0.02	1531.00	9138.00	14610	20240214	-34.22	8780	20240805	9.45	14610	-34.22	20240214	8780	9.45	20240805	14610	-34.22	20240214	8780	9.45	20240805	0.45	N	020560	5000	3720 억	5195623	N	N	190	N	N
97	20240814	090356	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9600	60	2	0.63	20628140	2150	3.05	9570	9620	9570	12400	6680	9540	9594.48	13.97	-53	-53	9880	9710	9580	9410	9280	9645	9345	3721	2860	5000	7050	10	1	74411764	7144	6.27	1.05	12	0.00	1531.00	9138.00	14610	20240214	-34.29	8780	20240805	9.34	14610	-34.29	20240214	8780	9.34	20240805	14610	-34.29	20240214	8780	9.34	20240805	0.45	N	020560	5000	3720 억	5195352	N	N	190	N	N
98	20240813	160323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	-170	5	-1.75	673928790	70493	124.44	9710	9750	9450	12620	6800	9710	9560.23	13.97	-9652	-13098	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7099	6.23	1.04	12	0.09	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.45	N	020560	5000	3720 억	5195405	N	N	190	N	N
99	20240813	150324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	-160	5	-1.65	624310110	65293	115.26	9710	9750	9450	12620	6800	9710	9561.67	13.97	-8784	-11520	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7106	6.24	1.05	12	0.09	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.45	N	020560	5000	3720 억	5196273	N	N	190	N	N
100	20240813	140324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	-160	5	-1.65	546781890	57170	100.92	9710	9750	9450	12620	6800	9710	9564.14	13.97	-7900	-8029	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7106	6.24	1.05	12	0.08	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.45	N	020560	5000	3720 억	5197157	N	N	190	N	N
101	20240813	130326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	-180	5	-1.85	486579380	50862	89.78	9710	9750	9450	12620	6800	9710	9566.66	13.97	-7137	-7168	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7091	6.22	1.04	12	0.07	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.45	N	020560	5000	3720 억	5197920	N	N	190	N	N
102	20240813	120324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	-160	5	-1.65	369469010	38570	68.08	9710	9750	9450	12620	6800	9710	9579.18	13.98	-6026	-6052	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7106	6.24	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.45	N	020560	5000	3720 억	5199031	N	N	190	N	N
103	20240813	110321	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	-180	5	-1.85	325243780	33930	59.89	9710	9750	9450	12620	6800	9710	9585.73	13.98	-6177	-6230	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7091	6.22	1.04	12	0.05	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.45	N	020560	5000	3720 억	5198880	N	N	190	N	N
104	20240813	100321	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9620	-90	5	-0.93	125416000	12967	22.89	9710	9750	9600	12620	6800	9710	9671.94	13.98	-5893	-5940	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7158	6.28	1.05	12	0.02	1531.00	9138.00	14610	20240214	-34.15	8780	20240805	9.57	14610	-34.15	20240214	8780	9.57	20240805	14610	-34.15	20240214	8780	9.57	20240805	0.45	N	020560	5000	3720 억	5199164	N	N	190	N	N
105	20240813	090323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	-30	5	-0.31	15229680	1569	2.77	9710	9710	9680	12620	6800	9710	9706.62	13.99	-971	-971	9783	9746	9683	9646	9583	9765	9665	3721	2910	5000	7180	10	1	74411764	7203	6.32	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5204086	N	N	190	N	N
106	20240812	160321	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9710	90	2	0.94	547264590	56583	115.67	9620	9720	9620	12500	6740	9620	9671.88	13.99	10318	17503	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7225	6.34	1.06	12	0.08	1531.00	9138.00	14610	20240214	-33.54	8780	20240805	10.59	14610	-33.54	20240214	8780	10.59	20240805	14610	-33.54	20240214	8780	10.59	20240805	0.45	N	020560	5000	3720 억	5205057	N	N	190	N	N
107	20240812	150324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9700	80	2	0.83	519152020	53688	109.76	9620	9710	9620	12500	6740	9620	9669.80	13.99	9154	15978	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7218	6.34	1.06	12	0.07	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.45	N	020560	5000	3720 억	5203893	N	N	143	N	N
108	20240812	140323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9700	80	2	0.83	452387310	46803	95.68	9620	9700	9620	12500	6740	9620	9665.78	13.98	7062	12616	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7218	6.34	1.06	12	0.06	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.45	N	020560	5000	3720 억	5201801	N	N	143	N	N
109	20240812	130319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	40	2	0.42	341624500	35355	72.28	9620	9700	9620	12500	6740	9620	9662.69	13.98	5388	9583	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7188	6.31	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5200127	N	N	143	N	N
110	20240812	120320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	40	2	0.42	254294650	26303	53.77	9620	9700	9620	12500	6740	9620	9667.90	13.98	5280	8233	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7188	6.31	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5200019	N	N	143	N	N
111	20240812	110320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9670	50	2	0.52	213689270	22100	45.18	9620	9700	9620	12500	6740	9620	9669.20	13.98	4899	6514	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7196	6.32	1.06	12	0.03	1531.00	9138.00	14610	20240214	-33.81	8780	20240805	10.14	14610	-33.81	20240214	8780	10.14	20240805	14610	-33.81	20240214	8780	10.14	20240805	0.45	N	020560	5000	3720 억	5199638	N	N	143	N	N
112	20240812	100317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	60	2	0.62	141761810	14669	29.99	9620	9700	9620	12500	6740	9620	9664.04	13.97	3428	3808	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7203	6.32	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.45	N	020560	5000	3720 억	5198167	N	N	143	N	N
113	20240812	090317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9640	20	2	0.21	2270420	236	0.48	9620	9640	9620	12500	6740	9620	9620.42	13.97	145	-18	9780	9700	9640	9560	9500	9670	9530	3721	2880	5000	7110	10	1	74411764	7173	6.30	1.05	12	0.00	1531.00	9138.00	14610	20240214	-34.02	8780	20240805	9.79	14610	-34.02	20240214	8780	9.79	20240805	14610	-34.02	20240214	8780	9.79	20240805	0.45	N	020560	5000	3720 억	5194884	N	N	143	N	N
114	20240809	160317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9620	50	2	0.52	470824810	48871	76.43	9720	9720	9580	12440	6700	9570	9634.04	13.96	-15503	-15789	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7158	6.28	1.05	12	0.07	1531.00	9138.00	14610	20240214	-34.15	8780	20240805	9.57	14610	-34.15	20240214	8780	9.57	20240805	14610	-34.15	20240214	8780	9.57	20240805	0.45	N	020560	5000	3720 억	5194739	N	N	143	N	N
115	20240809	150323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9620	50	2	0.52	452983100	47017	73.53	9720	9720	9580	12440	6700	9570	9634.45	13.97	-15366	-15246	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7158	6.28	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.15	8780	20240805	9.57	14610	-34.15	20240214	8780	9.57	20240805	14610	-34.15	20240214	8780	9.57	20240805	0.45	N	020560	5000	3720 억	5194876	N	N	822	N	N
116	20240809	140323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9630	60	2	0.63	397845590	41294	64.58	9720	9720	9580	12440	6700	9570	9634.46	13.97	-15003	-14900	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7166	6.29	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.09	8780	20240805	9.68	14610	-34.09	20240214	8780	9.68	20240805	14610	-34.09	20240214	8780	9.68	20240805	0.45	N	020560	5000	3720 억	5195239	N	N	822	N	N
117	20240809	130321	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9650	80	2	0.84	370712120	38479	60.18	9720	9720	9580	12440	6700	9570	9634.14	13.97	-13607	-13520	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7181	6.30	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.95	8780	20240805	9.91	14610	-33.95	20240214	8780	9.91	20240805	14610	-33.95	20240214	8780	9.91	20240805	0.45	N	020560	5000	3720 억	5196635	N	N	822	N	N
118	20240809	120322	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9610	40	2	0.42	334569380	34723	54.30	9720	9720	9580	12440	6700	9570	9635.38	13.97	-12534	-12444	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7151	6.28	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.22	8780	20240805	9.45	14610	-34.22	20240214	8780	9.45	20240805	14610	-34.22	20240214	8780	9.45	20240805	0.45	N	020560	5000	3720 억	5197708	N	N	822	N	N
119	20240809	110317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9580	10	2	0.10	309169110	32075	50.16	9720	9720	9580	12440	6700	9570	9638.94	13.97	-12325	-12257	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7129	6.26	1.05	12	0.04	1531.00	9138.00	14610	20240214	-34.43	8780	20240805	9.11	14610	-34.43	20240214	8780	9.11	20240805	14610	-34.43	20240214	8780	9.11	20240805	0.45	N	020560	5000	3720 억	5197917	N	N	822	N	N
120	20240809	100324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	90	2	0.94	123774400	12802	20.02	9720	9720	9610	12440	6700	9570	9668.36	14.00	-789	-741	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7188	6.31	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5209453	N	N	822	N	N
121	20240809	090319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9660	90	2	0.94	26269180	2705	4.23	9720	9720	9650	12440	6700	9570	9711.34	14.00	-635	-617	9830	9700	9530	9400	9230	9765	9465	3721	2870	5000	7080	10	1	74411764	7188	6.31	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.45	N	020560	5000	3720 억	5209607	N	N	822	N	N
122	20240808	160315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	110	2	1.16	609072830	63838	80.87	9420	9660	9360	12290	6630	9460	9540.60	14.01	-729	-2419	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7121	6.25	1.05	12	0.09	1531.00	9138.00	14610	20240214	-34.50	8780	20240805	9.00	14610	-34.50	20240214	8780	9.00	20240805	14610	-34.50	20240214	8780	9.00	20240805	0.46	N	020560	5000	3720 억	5210242	N	N	822	N	N
123	20240808	150319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9560	100	2	1.06	557865630	58487	74.09	9420	9660	9360	12290	6630	9460	9538.28	14.01	1105	-865	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7114	6.24	1.05	12	0.08	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.46	N	020560	5000	3720 억	5212076	N	N	3303	N	N
124	20240808	140318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9600	140	2	1.48	491243240	51534	65.28	9420	9660	9360	12290	6630	9460	9532.41	14.01	-1168	-3046	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7144	6.27	1.05	12	0.07	1531.00	9138.00	14610	20240214	-34.29	8780	20240805	9.34	14610	-34.29	20240214	8780	9.34	20240805	14610	-34.29	20240214	8780	9.34	20240805	0.46	N	020560	5000	3720 억	5209803	N	N	3303	N	N
125	20240808	130320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9630	170	2	1.80	451410880	47385	60.03	9420	9660	9360	12290	6630	9460	9526.45	14.00	-1720	-2381	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7166	6.29	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.09	8780	20240805	9.68	14610	-34.09	20240214	8780	9.68	20240805	14610	-34.09	20240214	8780	9.68	20240805	0.46	N	020560	5000	3720 억	5209251	N	N	3303	N	N
126	20240808	120322	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	90	2	0.95	351685190	36993	46.86	9420	9640	9360	12290	6630	9460	9506.80	14.00	-4385	-4531	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7106	6.24	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.46	N	020560	5000	3720 억	5206586	N	N	3303	N	N
127	20240808	110320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	80	2	0.85	289130290	30426	38.54	9420	9640	9360	12290	6630	9460	9502.74	13.99	-5796	-5929	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7099	6.23	1.04	12	0.04	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.46	N	020560	5000	3720 억	5205175	N	N	3303	N	N
128	20240808	100318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	50	2	0.53	246723030	25968	32.90	9420	9640	9360	12290	6630	9460	9501.04	13.99	-6291	-6361	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	7077	6.21	1.04	12	0.03	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.46	N	020560	5000	3720 억	5204680	N	N	3303	N	N
129	20240808	090316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9400	-60	5	-0.63	39163970	4167	5.28	9420	9420	9360	12290	6630	9460	9398.60	14.01	-590	-1084	9720	9590	9440	9310	9160	9655	9375	3721	2830	5000	7000	10	1	74411764	6995	6.14	1.03	12	0.01	1531.00	9138.00	14610	20240214	-35.66	8780	20240805	7.06	14610	-35.66	20240214	8780	7.06	20240805	14610	-35.66	20240214	8780	7.06	20240805	0.46	N	020560	5000	3720 억	5210381	N	N	3303	N	N
130	20240807	160312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9460	160	2	1.72	744149000	78531	33.95	9290	9570	9290	12090	6510	9300	9475.86	14.01	-2385	-2389	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7039	6.18	1.04	12	0.11	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.46	N	020560	5000	3720 억	5210131	N	N	3303	N	N
131	20240807	150315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9460	160	2	1.72	655846370	69202	29.92	9290	9570	9290	12090	6510	9300	9477.27	14.02	1658	817	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7039	6.18	1.04	12	0.09	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.46	N	020560	5000	3720 억	5214174	N	N	3769	N	N
132	20240807	140319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	230	2	2.47	536788370	56670	24.50	9290	9570	9290	12090	6510	9300	9472.18	14.03	5807	4932	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7091	6.22	1.04	12	0.08	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.46	N	020560	5000	3720 억	5218323	N	N	3769	N	N
133	20240807	130318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	240	2	2.58	495560930	52347	22.63	9290	9570	9290	12090	6510	9300	9466.84	14.03	6202	6195	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7099	6.23	1.04	12	0.07	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.46	N	020560	5000	3720 억	5218718	N	N	3769	N	N
134	20240807	120318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	250	2	2.69	442713850	46818	20.24	9290	9570	9290	12090	6510	9300	9456.06	14.03	6946	7012	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7106	6.24	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.46	N	020560	5000	3720 억	5219462	N	N	3769	N	N
135	20240807	110318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9540	240	2	2.58	377064740	39937	17.27	9290	9570	9290	12090	6510	9300	9441.49	14.03	6974	7012	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7099	6.23	1.04	12	0.05	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.46	N	020560	5000	3720 억	5219490	N	N	3769	N	N
136	20240807	100314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	210	2	2.26	271980300	28879	12.49	9290	9560	9290	12090	6510	9300	9417.93	14.03	7883	7913	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	7077	6.21	1.04	12	0.04	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.46	N	020560	5000	3720 억	5220399	N	N	3769	N	N
137	20240807	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9350	50	2	0.54	12290650	1321	0.57	9290	9350	9290	12090	6510	9300	9304.05	14.02	862	774	10040	9670	9240	8870	8440	9855	9055	3721	2790	5000	6880	10	1	74411764	6957	6.11	1.02	12	0.00	1531.00	9138.00	14610	20240214	-36.00	8780	20240805	6.49	14610	-36.00	20240214	8780	6.49	20240805	14610	-36.00	20240214	8780	6.49	20240805	0.46	N	020560	5000	3720 억	5213378	N	N	3769	N	N
138	20240806	160313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9300	350	2	3.91	2157688290	231021	63.37	8810	9610	8810	11630	6270	8950	9339.80	14.01	39898	39871	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	6920	6.07	1.02	12	0.31	1531.00	9138.00	14610	20240214	-36.34	8780	20240805	5.92	14610	-36.34	20240214	8780	5.92	20240805	14610	-36.34	20240214	8780	5.92	20240805	0.46	N	020560	5000	3720 억	5212516	N	N	3769	N	N
139	20240806	150316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9410	460	2	5.14	2014406420	215702	59.17	8810	9610	8810	11630	6270	8950	9338.84	14.00	36364	36318	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	7002	6.15	1.03	12	0.29	1531.00	9138.00	14610	20240214	-35.59	8780	20240805	7.18	14610	-35.59	20240214	8780	7.18	20240805	14610	-35.59	20240214	8780	7.18	20240805	0.46	N	020560	5000	3720 억	5208982	N	N	6855	N	N
140	20240806	140313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9380	430	2	4.80	1732715690	185625	50.92	8810	9610	8810	11630	6270	8950	9334.50	14.00	36332	36467	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	6980	6.13	1.03	12	0.25	1531.00	9138.00	14610	20240214	-35.80	8780	20240805	6.83	14610	-35.80	20240214	8780	6.83	20240805	14610	-35.80	20240214	8780	6.83	20240805	0.46	N	020560	5000	3720 억	5208950	N	N	6855	N	N
141	20240806	130315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9410	460	2	5.14	1593397690	170771	46.85	8810	9610	8810	11630	6270	8950	9330.61	13.99	32622	32757	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	7002	6.15	1.03	12	0.23	1531.00	9138.00	14610	20240214	-35.59	8780	20240805	7.18	14610	-35.59	20240214	8780	7.18	20240805	14610	-35.59	20240214	8780	7.18	20240805	0.46	N	020560	5000	3720 억	5205240	N	N	6855	N	N
142	20240806	120315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9400	450	2	5.03	1410044060	151281	41.50	8810	9610	8810	11630	6270	8950	9320.69	13.97	22887	23010	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	6995	6.14	1.03	12	0.20	1531.00	9138.00	14610	20240214	-35.66	8780	20240805	7.06	14610	-35.66	20240214	8780	7.06	20240805	14610	-35.66	20240214	8780	7.06	20240805	0.46	N	020560	5000	3720 억	5195505	N	N	6855	N	N
143	20240806	110314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9390	440	2	4.92	1289659060	138501	37.99	8810	9610	8810	11630	6270	8950	9311.55	13.96	19692	19734	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	6987	6.13	1.03	12	0.19	1531.00	9138.00	14610	20240214	-35.73	8780	20240805	6.95	14610	-35.73	20240214	8780	6.95	20240805	14610	-35.73	20240214	8780	6.95	20240805	0.46	N	020560	5000	3720 억	5192310	N	N	6855	N	N
144	20240806	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	620	2	6.93	780079450	84585	23.20	8810	9570	8810	11630	6270	8950	9222.43	13.95	18210	18008	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	7121	6.25	1.05	12	0.11	1531.00	9138.00	14610	20240214	-34.50	8780	20240805	9.00	14610	-34.50	20240214	8780	9.00	20240805	14610	-34.50	20240214	8780	9.00	20240805	0.46	N	020560	5000	3720 억	5190828	N	N	6855	N	N
145	20240806	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9200	250	2	2.79	171194020	19150	5.25	8810	9230	8810	11630	6270	8950	8939.64	13.92	3714	3715	10103	9526	9153	8576	8203	9340	8390	3721	2680	5000	6620	10	1	74411764	6846	6.01	1.01	12	0.03	1531.00	9138.00	14610	20240214	-37.03	8780	20240805	4.78	14610	-37.03	20240214	8780	4.78	20240805	14610	-37.03	20240214	8780	4.78	20240805	0.46	N	020560	5000	3720 억	5176332	N	N	6855	N	N
146	20240805	160310	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8950	-790	5	-8.11	3362662320	363307	157.41	9710	9730	8780	12660	6820	9740	9256.29	13.91	355	600	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6660	5.85	0.98	12	0.49	1531.00	9138.00	14610	20240214	-38.74	8780	20240805	1.94	14610	-38.74	20240214	8780	1.94	20240805	14610	-38.74	20240214	8780	1.94	20240805	0.46	N	020560	5000	3720 억	5172618	N	N	6855	N	N
147	20240805	150312	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8970	-770	5	-7.91	3100010980	333789	144.62	9710	9730	8780	12660	6820	9740	9287.34	13.89	-6327	-6280	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6675	5.86	0.98	12	0.45	1531.00	9138.00	14610	20240214	-38.60	8780	20240805	2.16	14610	-38.60	20240214	8780	2.16	20240805	14610	-38.60	20240214	8780	2.16	20240805	0.46	N	020560	5000	3720 억	5165936	N	N	1476	N	N
148	20240805	140314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9130	-610	5	-6.26	2482271150	265034	114.83	9710	9730	9130	12660	6820	9740	9365.86	13.85	-19027	-19037	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6794	5.96	1.00	12	0.36	1531.00	9138.00	14610	20240214	-37.51	9090	20231024	0.44	14610	-37.51	20240214	9130	0.00	20240805	14610	-37.51	20240214	9090	0.44	20231024	0.46	N	020560	5000	3720 억	5153236	N	N	1476	N	N
149	20240805	130311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9230	-510	5	-5.24	2005385370	213111	92.33	9710	9730	9200	12660	6820	9740	9410.05	13.86	-18193	-18171	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6868	6.03	1.01	12	0.29	1531.00	9138.00	14610	20240214	-36.82	9090	20231024	1.54	14610	-36.82	20240214	9200	0.33	20240805	14610	-36.82	20240214	9090	1.54	20231024	0.46	N	020560	5000	3720 억	5154070	N	N	1476	N	N
150	20240805	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9340	-400	5	-4.11	1605301690	169955	73.64	9710	9730	9310	12660	6820	9740	9445.45	13.87	-13909	-13744	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6950	6.10	1.02	12	0.23	1531.00	9138.00	14610	20240214	-36.07	9090	20231024	2.75	14610	-36.07	20240214	9310	0.32	20240805	14610	-36.07	20240214	9090	2.75	20231024	0.46	N	020560	5000	3720 억	5158354	N	N	1476	N	N
151	20240805	110316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9350	-390	5	-4.00	1190284440	125539	54.39	9710	9730	9340	12660	6820	9740	9481.39	13.85	-18725	-18554	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	6957	6.11	1.02	12	0.17	1531.00	9138.00	14610	20240214	-36.00	9090	20231024	2.86	14610	-36.00	20240214	9340	0.11	20240805	14610	-36.00	20240214	9090	2.86	20231024	0.46	N	020560	5000	3720 억	5153538	N	N	1476	N	N
152	20240805	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9510	-230	5	-2.36	631521150	66269	28.71	9710	9730	9480	12660	6820	9740	9529.66	13.87	-11775	-11525	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	7077	6.21	1.04	12	0.09	1531.00	9138.00	14610	20240214	-34.91	9090	20231024	4.62	14610	-34.91	20240214	9480	0.32	20240805	14610	-34.91	20240214	9090	4.62	20231024	0.46	N	020560	5000	3720 억	5160488	N	N	1476	N	N
153	20240805	090309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9630	-110	5	-1.13	49777730	5145	2.23	9710	9730	9620	12660	6820	9740	9674.96	13.90	-3083	-2446	10080	9910	9820	9650	9560	9865	9605	3721	2920	5000	7200	10	1	74411764	7166	6.29	1.05	12	0.01	1531.00	9138.00	14610	20240214	-34.09	9090	20231024	5.94	14610	-34.09	20240214	9620	0.10	20240805	14610	-34.09	20240214	9090	5.94	20231024	0.46	N	020560	5000	3720 억	5169180	N	N	1476	N	N
154	20240802	160306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9740	-250	5	-2.50	2272226080	230701	256.31	9990	9990	9730	12980	7000	9990	9849.25	13.90	-2066	-75687	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7248	6.36	1.07	12	0.31	1531.00	9138.00	14610	20240214	-33.33	9090	20231024	7.15	14610	-33.33	20240214	9730	0.10	20240802	14610	-33.33	20240214	9090	7.15	20231024	0.46	N	020560	5000	3720 억	5172263	N	N	1476	N	N
155	20240802	150305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9740	-250	5	-2.50	2080489920	211009	234.43	9990	9990	9730	12980	7000	9990	9859.72	13.90	-4039	-70087	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7248	6.36	1.07	12	0.28	1531.00	9138.00	14610	20240214	-33.33	9090	20231024	7.15	14610	-33.33	20240214	9730	0.10	20240802	14610	-33.33	20240214	9090	7.15	20231024	0.46	N	020560	5000	3720 억	5170290	N	N	114	N	N
156	20240802	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9810	-180	5	-1.80	1437599610	145169	161.28	9990	9990	9810	12980	7000	9990	9902.94	13.87	-13258	-48121	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7300	6.41	1.07	12	0.20	1531.00	9138.00	14610	20240214	-32.85	9090	20231024	7.92	14610	-32.85	20240214	9810	0.00	20240802	14610	-32.85	20240214	9090	7.92	20231024	0.46	N	020560	5000	3720 억	5161071	N	N	114	N	N
157	20240802	130308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9900	-90	5	-0.90	996818370	100361	111.50	9990	9990	9890	12980	7000	9990	9932.33	13.88	-11077	-15584	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7367	6.47	1.08	12	0.13	1531.00	9138.00	14610	20240214	-32.24	9090	20231024	8.91	14610	-32.24	20240214	9890	0.10	20240802	14610	-32.24	20240214	9090	8.91	20231024	0.46	N	020560	5000	3720 억	5163252	N	N	114	N	N
158	20240802	120308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9910	-80	5	-0.80	827007430	83213	92.45	9990	9990	9900	12980	7000	9990	9938.44	13.89	-7632	-7731	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7374	6.47	1.08	12	0.11	1531.00	9138.00	14610	20240214	-32.17	9090	20231024	9.02	14610	-32.17	20240214	9900	0.10	20240802	14610	-32.17	20240214	9090	9.02	20231024	0.46	N	020560	5000	3720 억	5166697	N	N	114	N	N
159	20240802	110308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9940	-50	5	-0.50	380205430	38189	42.43	9990	9990	9930	12980	7000	9990	9955.89	13.89	-5977	-6014	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7397	6.49	1.09	12	0.05	1531.00	9138.00	14610	20240214	-31.96	9090	20231024	9.35	14610	-31.96	20240214	9930	0.10	20240802	14610	-31.96	20240214	9090	9.35	20231024	0.46	N	020560	5000	3720 억	5168352	N	N	114	N	N
160	20240802	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9950	-40	5	-0.40	246127460	24706	27.45	9990	9990	9940	12980	7000	9990	9962.25	13.90	-5598	-5598	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7404	6.50	1.09	12	0.03	1531.00	9138.00	14610	20240214	-31.90	9090	20231024	9.46	14610	-31.90	20240214	9940	0.10	20240802	14610	-31.90	20240214	9090	9.46	20231024	0.46	N	020560	5000	3720 억	5168731	N	N	114	N	N
161	20240802	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9970	-20	5	-0.20	43703090	4379	4.87	9990	9990	9960	12980	7000	9990	9980.15	13.91	-1696	-1696	10083	10036	10013	9966	9943	10025	9955	3721	2990	5000	7390	10	1	74411764	7419	6.51	1.09	12	0.01	1531.00	9138.00	14610	20240214	-31.76	9090	20231024	9.68	14610	-31.76	20240214	9960	0.10	20240802	14610	-31.76	20240214	9090	9.68	20231024	0.46	N	020560	5000	3720 억	5172633	N	N	114	N	N
162	20240801	160305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9990	10	2	0.10	883181010	88175	159.00	10000	10060	9990	12970	6990	9980	10016.23	13.91	8118	9159	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7434	6.53	1.09	12	0.12	1531.00	9138.00	14610	20240214	-31.62	9090	20231024	9.90	14610	-31.62	20240214	9970	0.20	20240731	14610	-31.62	20240214	9090	9.90	20231024	0.45	N	020560	5000	3720 억	5174329	N	N	114	N	N
163	20240801	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	40	2	0.40	759045780	75754	136.60	10000	10060	9990	12970	6990	9980	10019.88	13.91	6804	7851	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7456	6.54	1.10	12	0.10	1531.00	9138.00	14610	20240214	-31.42	9090	20231024	10.23	14610	-31.42	20240214	9970	0.50	20240731	14610	-31.42	20240214	9090	10.23	20231024	0.45	N	020560	5000	3720 억	5173015	N	N	1754	N	N
164	20240801	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10010	30	2	0.30	666597190	66516	119.94	10000	10060	9990	12970	6990	9980	10021.61	13.91	7126	8077	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7449	6.54	1.10	12	0.09	1531.00	9138.00	14610	20240214	-31.49	9090	20231024	10.12	14610	-31.49	20240214	9970	0.40	20240731	14610	-31.49	20240214	9090	10.12	20231024	0.45	N	020560	5000	3720 억	5173337	N	N	1754	N	N
165	20240801	130307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	40	2	0.40	595866510	59451	107.20	10000	10060	9990	12970	6990	9980	10022.82	13.91	7496	8548	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7456	6.54	1.10	12	0.08	1531.00	9138.00	14610	20240214	-31.42	9090	20231024	10.23	14610	-31.42	20240214	9970	0.50	20240731	14610	-31.42	20240214	9090	10.23	20231024	0.45	N	020560	5000	3720 억	5173707	N	N	1754	N	N
166	20240801	120307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10020	40	2	0.40	465784150	46482	83.82	10000	10060	9990	12970	6990	9980	10020.74	13.90	5503	6521	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7456	6.54	1.10	12	0.06	1531.00	9138.00	14610	20240214	-31.42	9090	20231024	10.23	14610	-31.42	20240214	9970	0.50	20240731	14610	-31.42	20240214	9090	10.23	20231024	0.45	N	020560	5000	3720 억	5171714	N	N	1754	N	N
167	20240801	110308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10040	60	2	0.60	258381950	25782	46.49	10000	10050	9990	12970	6990	9980	10021.80	13.89	1728	2774	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7471	6.56	1.10	12	0.03	1531.00	9138.00	14610	20240214	-31.28	9090	20231024	10.45	14610	-31.28	20240214	9970	0.70	20240731	14610	-31.28	20240214	9090	10.45	20231024	0.45	N	020560	5000	3720 억	5167939	N	N	1754	N	N
168	20240801	100307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10050	70	2	0.70	179836050	17946	32.36	10000	10050	9990	12970	6990	9980	10020.95	13.89	-67	-68	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7478	6.56	1.10	12	0.02	1531.00	9138.00	14610	20240214	-31.21	9090	20231024	10.56	14610	-31.21	20240214	9970	0.80	20240731	14610	-31.21	20240214	9090	10.56	20231024	0.45	N	020560	5000	3720 억	5166144	N	N	1754	N	N
169	20240801	090303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10010	30	2	0.30	19622900	1962	3.54	10000	10010	10000	12970	6990	9980	10001.48	13.89	-44	90	10053	10016	9993	9956	9933	10005	9945	3721	2990	5000	7380	10	1	74411764	7449	6.54	1.10	12	0.00	1531.00	9138.00	14610	20240214	-31.49	9090	20231024	10.12	14610	-31.49	20240214	9970	0.40	20240731	14610	-31.49	20240214	9090	10.12	20231024	0.45	N	020560	5000	3720 억	5166167	N	N	1754	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History