KissMeData/465770/price/prices-20240801.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10900	80	2	0.74	1292678940	118184	72.54	10980	11050	10810	14060	7580	10820	10938.27	0.88	6420	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	782	54.50	2.50	12	1.65	200.00	4365.00	38200	20230918	-71.47	6920	20240416	57.51	17010	-35.92	20240701	6920	57.51	20240416	38200	-71.47	20230918	6920	57.51	20240416	4.69	N	465770	2500	179 억	63337	N	N	1	N	N
3	20240830	151335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10970	150	2	1.39	1216691710	111233	68.28	10980	11050	10810	14060	7580	10820	10938.48	0.88	4773	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	787	54.85	2.51	12	1.55	200.00	4365.00	38200	20230918	-71.28	6920	20240416	58.53	17010	-35.51	20240701	6920	58.53	20240416	38200	-71.28	20230918	6920	58.53	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
4	20240830	141333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10880	60	2	0.55	970013240	88609	54.39	10980	11050	10840	14060	7580	10820	10947.46	0.88	811	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	780	54.40	2.49	12	1.24	200.00	4365.00	38200	20230918	-71.52	6920	20240416	57.23	17010	-36.04	20240701	6920	57.23	20240416	38200	-71.52	20230918	6920	57.23	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
5	20240830	131324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10940	120	2	1.11	863376780	78846	48.40	10980	11050	10840	14060	7580	10820	10950.56	0.88	1920	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	785	54.70	2.51	12	1.10	200.00	4365.00	38200	20230918	-71.36	6920	20240416	58.09	17010	-35.68	20240701	6920	58.09	20240416	38200	-71.36	20230918	6920	58.09	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
6	20240830	121331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10890	70	2	0.65	785421060	71696	44.01	10980	11050	10840	14060	7580	10820	10955.33	0.88	3736	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	781	54.45	2.49	12	1.00	200.00	4365.00	38200	20230918	-71.49	6920	20240416	57.37	17010	-35.98	20240701	6920	57.37	20240416	38200	-71.49	20230918	6920	57.37	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
7	20240830	111344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11030	210	2	1.94	656189020	59902	36.77	10980	11050	10840	14060	7580	10820	10954.92	0.88	5455	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	791	55.15	2.53	12	0.84	200.00	4365.00	38200	20230918	-71.13	6920	20240416	59.39	17010	-35.16	20240701	6920	59.39	20240416	38200	-71.13	20230918	6920	59.39	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
8	20240830	101337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11040	220	2	2.03	455866420	41713	25.60	10980	11050	10840	14060	7580	10820	10929.27	0.88	3276	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	792	55.20	2.53	12	0.58	200.00	4365.00	38200	20230918	-71.10	6920	20240416	59.54	17010	-35.10	20240701	6920	59.54	20240416	38200	-71.10	20230918	6920	59.54	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
9	20240830	091342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10960	140	2	1.29	141663820	12955	7.95	10980	10990	10860	14060	7580	10820	10937.24	0.88	498	11566	11192	10896	10522	10226	11155	10485	179	3240	2500	6700	10	1	7171032	786	54.80	2.51	12	0.18	200.00	4365.00	38200	20230918	-71.31	6920	20240416	58.38	17010	-35.57	20240701	6920	58.38	20240416	38200	-71.31	20230918	6920	58.38	20240416	4.69	N	465770	2500	179 억	63337	N	N	0	N	N
10	20240829	161341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10820	-200	5	-1.81	1751471550	160384	61.87	10820	11270	10600	14320	7720	11020	10920.60	0.84	4665	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	776	54.10	2.48	12	2.24	200.00	4365.00	38200	20230918	-71.68	6920	20240416	56.36	17010	-36.39	20240701	6920	56.36	20240416	38200	-71.68	20230918	6920	56.36	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
11	20240829	151354	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10810	-210	5	-1.91	1688183830	154535	59.61	10820	11270	10600	14320	7720	11020	10924.28	0.84	4506	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	775	54.05	2.48	12	2.15	200.00	4365.00	38200	20230918	-71.70	6920	20240416	56.21	17010	-36.45	20240701	6920	56.21	20240416	38200	-71.70	20230918	6920	56.21	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
12	20240829	141355	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10830	-190	5	-1.72	1519764220	138973	53.61	10820	11270	10600	14320	7720	11020	10935.68	0.84	759	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	777	54.15	2.48	12	1.94	200.00	4365.00	38200	20230918	-71.65	6920	20240416	56.50	17010	-36.33	20240701	6920	56.50	20240416	38200	-71.65	20230918	6920	56.50	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
13	20240829	131356	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10860	-160	5	-1.45	1388403280	126866	48.94	10820	11270	10600	14320	7720	11020	10943.86	0.84	-503	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	779	54.30	2.49	12	1.77	200.00	4365.00	38200	20230918	-71.57	6920	20240416	56.94	17010	-36.16	20240701	6920	56.94	20240416	38200	-71.57	20230918	6920	56.94	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
14	20240829	121353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10900	-120	5	-1.09	1258857670	114920	44.33	10820	11270	10600	14320	7720	11020	10954.21	0.84	-352	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	782	54.50	2.50	12	1.60	200.00	4365.00	38200	20230918	-71.47	6920	20240416	57.51	17010	-35.92	20240701	6920	57.51	20240416	38200	-71.47	20230918	6920	57.51	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
15	20240829	111353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10930	-90	5	-0.82	1147047350	104673	40.38	10820	11270	10600	14320	7720	11020	10958.39	0.84	-555	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	784	54.65	2.50	12	1.46	200.00	4365.00	38200	20230918	-71.39	6920	20240416	57.95	17010	-35.74	20240701	6920	57.95	20240416	38200	-71.39	20230918	6920	57.95	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
16	20240829	101343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11050	30	2	0.27	953273830	86997	33.56	10820	11270	10600	14320	7720	11020	10957.55	0.84	358	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	792	55.25	2.53	12	1.21	200.00	4365.00	38200	20230918	-71.07	6920	20240416	59.68	17010	-35.04	20240701	6920	59.68	20240416	38200	-71.07	20230918	6920	59.68	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
17	20240829	091354	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10860	-160	5	-1.45	319816300	29678	11.45	10820	10920	10600	14320	7720	11020	10776.20	0.84	5742	11800	11410	11210	10820	10620	11310	10720	179	3300	2500	6830	10	1	7171032	779	54.30	2.49	12	0.41	200.00	4365.00	38200	20230918	-71.57	6920	20240416	56.94	17010	-36.16	20240701	6920	56.94	20240416	38200	-71.57	20230918	6920	56.94	20240416	4.58	N	465770	2500	179 억	59999	N	N	1	N	N
18	20240828	161307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11020	-680	5	-5.81	2861462860	255180	101.40	11560	11600	11010	15210	8190	11700	11213.67	0.73	7913	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	790	55.10	2.52	12	3.56	200.00	4365.00	38200	20230918	-71.15	6920	20240416	59.25	17010	-35.21	20240701	6920	59.25	20240416	38200	-71.15	20230918	6920	59.25	20240416	4.55	N	465770	2500	179 억	52421	N	N	1	N	N
19	20240828	151317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11050	-650	5	-5.56	2656949770	236629	94.03	11560	11600	11010	15210	8190	11700	11227.76	0.73	6248	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	792	55.25	2.53	12	3.30	200.00	4365.00	38200	20230918	-71.07	6920	20240416	59.68	17010	-35.04	20240701	6920	59.68	20240416	38200	-71.07	20230918	6920	59.68	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
20	20240828	141317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11090	-610	5	-5.21	2362852150	210041	83.47	11560	11600	11010	15210	8190	11700	11248.87	0.73	2318	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	795	55.45	2.54	12	2.93	200.00	4365.00	38200	20230918	-70.97	6920	20240416	60.26	17010	-34.80	20240701	6920	60.26	20240416	38200	-70.97	20230918	6920	60.26	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
21	20240828	131318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11130	-570	5	-4.87	2182730310	193765	77.00	11560	11600	11010	15210	8190	11700	11264.19	0.73	2969	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	798	55.65	2.55	12	2.70	200.00	4365.00	38200	20230918	-70.86	6920	20240416	60.84	17010	-34.57	20240701	6920	60.84	20240416	38200	-70.86	20230918	6920	60.84	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
22	20240828	121314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11080	-620	5	-5.30	2020252550	179092	71.17	11560	11600	11010	15210	8190	11700	11279.86	0.73	2789	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	795	55.40	2.54	12	2.50	200.00	4365.00	38200	20230918	-70.99	6920	20240416	60.12	17010	-34.86	20240701	6920	60.12	20240416	38200	-70.99	20230918	6920	60.12	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
23	20240828	111313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11110	-590	5	-5.04	1727291630	152645	60.66	11560	11600	11090	15210	8190	11700	11315.02	0.73	2923	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	797	55.55	2.55	12	2.13	200.00	4365.00	38200	20230918	-70.92	6920	20240416	60.55	17010	-34.69	20240701	6920	60.55	20240416	38200	-70.92	20230918	6920	60.55	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
24	20240828	101340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-370	5	-3.16	1174458720	103360	41.07	11560	11600	11250	15210	8190	11700	11361.86	0.73	4682	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	812	56.65	2.60	12	1.44	200.00	4365.00	38200	20230918	-70.34	6920	20240416	63.73	17010	-33.39	20240701	6920	63.73	20240416	38200	-70.34	20230918	6920	63.73	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
25	20240828	091337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	-320	5	-2.74	528380810	46199	18.36	11560	11600	11360	15210	8190	11700	11435.42	0.73	4144	12546	12122	11906	11482	11266	12015	11375	179	3510	2500	7250	10	1	7171032	816	56.90	2.61	12	0.64	200.00	4365.00	38200	20230918	-70.21	6920	20240416	64.45	17010	-33.10	20240701	6920	64.45	20240416	38200	-70.21	20230918	6920	64.45	20240416	4.55	N	465770	2500	179 억	52421	N	N	6	N	N
26	20240827	161304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-300	5	-2.50	2898014900	241203	31.36	12150	12330	11690	15600	8400	12000	12015.70	0.89	-11399	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	839	58.50	2.68	12	3.36	200.00	4365.00	38200	20230918	-69.37	6920	20240416	69.08	17010	-31.22	20240701	6920	69.08	20240416	38200	-69.37	20230918	6920	69.08	20240416	4.59	N	465770	2500	179 억	63549	N	N	6	N	N
27	20240827	151313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11810	-190	5	-1.58	2627117460	218097	28.35	12150	12330	11750	15600	8400	12000	12046.03	0.89	-10343	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	847	59.05	2.71	12	3.04	200.00	4365.00	38200	20230918	-69.08	6920	20240416	70.66	17010	-30.57	20240701	6920	70.66	20240416	38200	-69.08	20230918	6920	70.66	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
28	20240827	141318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-110	5	-0.92	2200715930	182107	23.67	12150	12330	11830	15600	8400	12000	12085.61	0.89	-10403	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	853	59.45	2.72	12	2.54	200.00	4365.00	38200	20230918	-68.87	6920	20240416	71.82	17010	-30.10	20240701	6920	71.82	20240416	38200	-68.87	20230918	6920	71.82	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
29	20240827	131323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	0	3	0.00	2075432900	171589	22.31	12150	12330	11830	15600	8400	12000	12096.41	0.89	-10092	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	861	60.00	2.75	12	2.39	200.00	4365.00	38200	20230918	-68.59	6920	20240416	73.41	17010	-29.45	20240701	6920	73.41	20240416	38200	-68.59	20230918	6920	73.41	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
30	20240827	121323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	-100	5	-0.83	1950842250	161190	20.96	12150	12330	11830	15600	8400	12000	12103.94	0.89	-10211	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	853	59.50	2.73	12	2.25	200.00	4365.00	38200	20230918	-68.85	6920	20240416	71.97	17010	-30.04	20240701	6920	71.97	20240416	38200	-68.85	20230918	6920	71.97	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
31	20240827	111322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	-30	5	-0.25	1621777430	133521	17.36	12150	12330	11970	15600	8400	12000	12148.28	0.89	-9580	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	858	59.85	2.74	12	1.86	200.00	4365.00	38200	20230918	-68.66	6920	20240416	72.98	17010	-29.63	20240701	6920	72.98	20240416	38200	-68.66	20230918	6920	72.98	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
32	20240827	101317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	90	2	0.75	1301088320	106975	13.91	12150	12330	12000	15600	8400	12000	12165.39	0.89	-6639	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	867	60.45	2.77	12	1.49	200.00	4365.00	38200	20230918	-68.35	6920	20240416	74.71	17010	-28.92	20240701	6920	74.71	20240416	38200	-68.35	20230918	6920	74.71	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
33	20240827	091320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12120	120	2	1.00	607701250	49960	6.50	12150	12280	12100	15600	8400	12000	12170.02	0.89	1558	13060	12530	12220	11690	11380	12375	11535	179	3600	2500	7440	10	1	7171032	869	60.60	2.78	12	0.70	200.00	4365.00	38200	20230918	-68.27	6920	20240416	75.14	17010	-28.75	20240701	6920	75.14	20240416	38200	-68.27	20230918	6920	75.14	20240416	4.59	N	465770	2500	179 억	63549	N	N	0	N	N
34	20240826	161256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	170	2	1.44	9304595400	756688	231.25	12210	12750	11910	15370	8290	11830	12296.76	1.20	-24654	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	861	60.00	2.75	12	10.55	200.00	4365.00	38200	20230918	-68.59	6920	20240416	73.41	17010	-29.45	20240701	6920	73.41	20240416	38200	-68.59	20230918	6920	73.41	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
35	20240826	151309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	180	2	1.52	9054550970	735835	224.88	12210	12750	11910	15370	8290	11830	12305.33	1.20	-25591	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	861	60.05	2.75	12	10.26	200.00	4365.00	38200	20230918	-68.56	6920	20240416	73.55	17010	-29.39	20240701	6920	73.55	20240416	38200	-68.56	20230918	6920	73.55	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
36	20240826	141314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	280	2	2.37	7837941450	636313	194.46	12210	12750	11910	15370	8290	11830	12317.98	1.20	-12433	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	868	60.55	2.77	12	8.87	200.00	4365.00	38200	20230918	-68.30	6920	20240416	75.00	17010	-28.81	20240701	6920	75.00	20240416	38200	-68.30	20230918	6920	75.00	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
37	20240826	131313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	350	2	2.96	7417201570	601663	183.87	12210	12750	11910	15370	8290	11830	12328.08	1.20	-12714	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	873	60.90	2.79	12	8.39	200.00	4365.00	38200	20230918	-68.12	6920	20240416	76.01	17010	-28.40	20240701	6920	76.01	20240416	38200	-68.12	20230918	6920	76.01	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
38	20240826	121308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12280	450	2	3.80	6962214720	564357	172.47	12210	12750	11910	15370	8290	11830	12336.82	1.20	-11400	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	881	61.40	2.81	12	7.87	200.00	4365.00	38200	20230918	-67.85	6920	20240416	77.46	17010	-27.81	20240701	6920	77.46	20240416	38200	-67.85	20230918	6920	77.46	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
39	20240826	111308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	270	2	2.28	3042285490	249804	76.34	12210	12450	11910	15370	8290	11830	12179.11	1.20	-14657	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	868	60.50	2.77	12	3.48	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
40	20240826	101311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	200	2	1.69	2677538520	219434	67.06	12210	12450	11980	15370	8290	11830	12202.54	1.20	-12049	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	863	60.15	2.76	12	3.06	200.00	4365.00	38200	20230918	-68.51	6920	20240416	73.84	17010	-29.28	20240701	6920	73.84	20240416	38200	-68.51	20230918	6920	73.84	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
41	20240826	091306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	270	2	2.28	1676554260	136458	41.70	12210	12450	12080	15370	8290	11830	12287.24	1.20	4485	12496	12162	11996	11662	11496	12080	11580	179	3540	2500	7330	10	1	7171032	868	60.50	2.77	12	1.90	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	4.72	N	465770	2500	179 억	86351	N	N	0	N	N
42	20240823	161256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-740	5	-5.89	3851437010	319970	30.59	12290	12330	11830	16340	8800	12570	12039.50	1.58	-25990	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	848	59.15	2.71	12	4.46	200.00	4365.00	38200	20230918	-69.03	6920	20240416	70.95	17010	-30.45	20240701	6920	70.95	20240416	38200	-69.03	20230918	6920	70.95	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
43	20240823	151308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-660	5	-5.25	3463822770	287264	27.46	12290	12330	11900	16340	8800	12570	12057.58	1.58	-25637	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	854	59.55	2.73	12	4.01	200.00	4365.00	38200	20230918	-68.82	6920	20240416	72.11	17010	-29.98	20240701	6920	72.11	20240416	38200	-68.82	20230918	6920	72.11	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
44	20240823	141308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-660	5	-5.25	3153660740	261251	24.97	12290	12330	11910	16340	8800	12570	12070.96	1.58	-23938	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	854	59.55	2.73	12	3.64	200.00	4365.00	38200	20230918	-68.82	6920	20240416	72.11	17010	-29.98	20240701	6920	72.11	20240416	38200	-68.82	20230918	6920	72.11	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
45	20240823	131305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	-620	5	-4.93	2823750490	233662	22.34	12290	12330	11910	16340	8800	12570	12084.30	1.58	-17098	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	857	59.75	2.74	12	3.26	200.00	4365.00	38200	20230918	-68.72	6920	20240416	72.69	17010	-29.75	20240701	6920	72.69	20240416	38200	-68.72	20230918	6920	72.69	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
46	20240823	121304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-540	5	-4.30	2617450290	216460	20.69	12290	12330	11910	16340	8800	12570	12091.58	1.58	-13400	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	863	60.15	2.76	12	3.02	200.00	4365.00	38200	20230918	-68.51	6920	20240416	73.84	17010	-29.28	20240701	6920	73.84	20240416	38200	-68.51	20230918	6920	73.84	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
47	20240823	111302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	-590	5	-4.69	2473825630	204489	19.55	12290	12330	11910	16340	8800	12570	12097.08	1.58	-11147	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	859	59.90	2.74	12	2.85	200.00	4365.00	38200	20230918	-68.64	6920	20240416	73.12	17010	-29.57	20240701	6920	73.12	20240416	38200	-68.64	20230918	6920	73.12	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
48	20240823	101306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	-500	5	-3.98	2090150430	172563	16.50	12290	12330	11910	16340	8800	12570	12111.80	1.58	-2362	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	866	60.35	2.77	12	2.41	200.00	4365.00	38200	20230918	-68.40	6920	20240416	74.42	17010	-29.04	20240701	6920	74.42	20240416	38200	-68.40	20230918	6920	74.42	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
49	20240823	091306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	-410	5	-3.26	899331140	73522	7.03	12290	12330	12140	16340	8800	12570	12231.11	1.58	9885	13530	13050	12300	11820	11070	13290	12060	179	3770	2500	7790	10	1	7171032	872	60.80	2.79	12	1.03	200.00	4365.00	38200	20230918	-68.17	6920	20240416	75.72	17010	-28.51	20240701	6920	75.72	20240416	38200	-68.17	20230918	6920	75.72	20240416	4.89	N	465770	2500	179 억	113112	N	N	1	N	N
50	20240822	161300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12570	820	2	6.98	12369056000	1016692	394.14	11620	12780	11550	15270	8230	11750	12163.43	2.16	-41526	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	901	62.85	2.88	12	14.18	200.00	4365.00	38200	20230918	-67.09	6920	20240416	81.65	17010	-26.10	20240701	6920	81.65	20240416	38200	-67.09	20230918	6920	81.65	20240416	5.13	N	465770	2500	179 억	155079	N	N	1	N	N
51	20240822	151308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	760	2	6.47	11435890190	942085	365.22	11620	12780	11550	15270	8230	11750	12138.92	2.16	-40032	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	897	62.55	2.87	12	13.14	200.00	4365.00	38200	20230918	-67.25	6920	20240416	80.78	17010	-26.46	20240701	6920	80.78	20240416	38200	-67.25	20230918	6920	80.78	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
52	20240822	141311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11670	-80	5	-0.68	5259839480	439072	170.21	11620	12780	11550	15270	8230	11750	11979.45	2.16	-62550	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	837	58.35	2.67	12	6.12	200.00	4365.00	38200	20230918	-69.45	6920	20240416	68.64	17010	-31.39	20240701	6920	68.64	20240416	38200	-69.45	20230918	6920	68.64	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
53	20240822	131308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	-30	5	-0.26	5055369210	421607	163.44	11620	12780	11550	15270	8230	11750	11990.72	2.16	-61136	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	840	58.60	2.68	12	5.88	200.00	4365.00	38200	20230918	-69.32	6920	20240416	69.36	17010	-31.10	20240701	6920	69.36	20240416	38200	-69.32	20230918	6920	69.36	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
54	20240822	121313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	-40	5	-0.34	4597899300	382304	148.21	11620	12780	11550	15270	8230	11750	12026.82	2.16	-51651	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	840	58.55	2.68	12	5.33	200.00	4365.00	38200	20230918	-69.35	6920	20240416	69.22	17010	-31.16	20240701	6920	69.22	20240416	38200	-69.35	20230918	6920	69.22	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
55	20240822	111301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	40	2	0.34	4330797290	359580	139.40	11620	12780	11550	15270	8230	11750	12044.05	2.16	-46914	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	845	58.95	2.70	12	5.01	200.00	4365.00	38200	20230918	-69.14	6920	20240416	70.38	17010	-30.69	20240701	6920	70.38	20240416	38200	-69.14	20230918	6920	70.38	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
56	20240822	101300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	110	2	0.94	3815413600	316042	122.52	11620	12780	11550	15270	8230	11750	12072.49	2.16	-41316	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	850	59.30	2.72	12	4.41	200.00	4365.00	38200	20230918	-68.95	6920	20240416	71.39	17010	-30.28	20240701	6920	71.39	20240416	38200	-68.95	20230918	6920	71.39	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
57	20240822	091303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-50	5	-0.43	390768310	33521	13.00	11620	11790	11550	15270	8230	11750	11657.41	2.16	-2518	12163	11956	11783	11576	11403	11870	11490	179	3520	2500	7280	10	1	7171032	839	58.50	2.68	12	0.47	200.00	4365.00	38200	20230918	-69.37	6920	20240416	69.08	17010	-31.22	20240701	6920	69.08	20240416	38200	-69.37	20230918	6920	69.08	20240416	5.13	N	465770	2500	179 억	155079	N	N	84	N	N
58	20240821	161253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11750	-350	5	-2.89	2941059870	250777	93.40	11800	11990	11610	15730	8470	12100	11727.36	1.65	35194	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	843	58.75	2.69	12	3.50	200.00	4365.00	38200	20230918	-69.24	6920	20240416	69.80	17010	-30.92	20240701	6920	69.80	20240416	38200	-69.24	20230918	6920	69.80	20240416	5.27	N	465770	2500	179 억	118612	N	N	84	N	N
59	20240821	151313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	-390	5	-3.22	2665302800	227282	84.65	11800	11990	11610	15730	8470	12100	11726.48	1.65	28885	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	840	58.55	2.68	12	3.17	200.00	4365.00	38200	20230918	-69.35	6920	20240416	69.22	17010	-31.16	20240701	6920	69.22	20240416	38200	-69.35	20230918	6920	69.22	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
60	20240821	141307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-400	5	-3.31	2247674340	191662	71.38	11800	11990	11610	15730	8470	12100	11726.84	1.65	18680	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	839	58.50	2.68	12	2.67	200.00	4365.00	38200	20230918	-69.37	6920	20240416	69.08	17010	-31.22	20240701	6920	69.08	20240416	38200	-69.37	20230918	6920	69.08	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
61	20240821	131316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	-320	5	-2.64	2035715490	173590	64.65	11800	11990	11610	15730	8470	12100	11726.66	1.65	16257	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	845	58.90	2.70	12	2.42	200.00	4365.00	38200	20230918	-69.16	6920	20240416	70.23	17010	-30.75	20240701	6920	70.23	20240416	38200	-69.16	20230918	6920	70.23	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
62	20240821	121313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11740	-360	5	-2.98	1739456790	148268	55.22	11800	11990	11610	15730	8470	12100	11731.28	1.65	13752	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	842	58.70	2.69	12	2.07	200.00	4365.00	38200	20230918	-69.27	6920	20240416	69.65	17010	-30.98	20240701	6920	69.65	20240416	38200	-69.27	20230918	6920	69.65	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
63	20240821	111308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	-410	5	-3.39	1547907150	131946	49.14	11800	11990	11610	15730	8470	12100	11730.73	1.65	11199	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	838	58.45	2.68	12	1.84	200.00	4365.00	38200	20230918	-69.40	6920	20240416	68.93	17010	-31.28	20240701	6920	68.93	20240416	38200	-69.40	20230918	6920	68.93	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
64	20240821	101314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	-370	5	-3.06	1218336960	103767	38.65	11800	11990	11610	15730	8470	12100	11740.30	1.65	7401	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	841	58.65	2.69	12	1.45	200.00	4365.00	38200	20230918	-69.29	6920	20240416	69.51	17010	-31.04	20240701	6920	69.51	20240416	38200	-69.29	20230918	6920	69.51	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
65	20240821	091303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	-420	5	-3.47	535551510	45380	16.90	11800	11990	11670	15730	8470	12100	11799.99	1.65	368	12486	12292	12096	11902	11706	12390	12000	179	3630	2500	7500	10	1	7171032	838	58.40	2.68	12	0.63	200.00	4365.00	38200	20230918	-69.42	6920	20240416	68.79	17010	-31.33	20240701	6920	68.79	20240416	38200	-69.42	20230918	6920	68.79	20240416	5.27	N	465770	2500	179 억	118612	N	N	4	N	N
66	20240820	161248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	0	3	0.00	3160933020	260900	51.74	12020	12290	11900	15730	8470	12100	12115.42	1.43	15392	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	868	60.50	2.77	12	3.64	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	5.42	N	465770	2500	179 억	102238	N	N	4	N	N
67	20240820	151304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	50	2	0.41	2926729520	241593	47.91	12020	12290	11900	15730	8470	12100	12114.30	1.43	12091	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	871	60.75	2.78	12	3.37	200.00	4365.00	38200	20230918	-68.19	6920	20240416	75.58	17010	-28.57	20240701	6920	75.58	20240416	38200	-68.19	20230918	6920	75.58	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
68	20240820	141257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	-90	5	-0.74	2601790670	214748	42.59	12020	12290	11900	15730	8470	12100	12115.56	1.43	5153	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	861	60.05	2.75	12	2.99	200.00	4365.00	38200	20230918	-68.56	6920	20240416	73.55	17010	-29.39	20240701	6920	73.55	20240416	38200	-68.56	20230918	6920	73.55	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
69	20240820	131302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	120	2	0.99	2282430400	188332	37.35	12020	12290	11900	15730	8470	12100	12119.19	1.43	5751	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	876	61.10	2.80	12	2.63	200.00	4365.00	38200	20230918	-68.01	6920	20240416	76.59	17010	-28.16	20240701	6920	76.59	20240416	38200	-68.01	20230918	6920	76.59	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
70	20240820	121253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	80	2	0.66	2014286120	166311	32.98	12020	12290	11900	15730	8470	12100	12111.57	1.43	5097	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	873	60.90	2.79	12	2.32	200.00	4365.00	38200	20230918	-68.12	6920	20240416	76.01	17010	-28.40	20240701	6920	76.01	20240416	38200	-68.12	20230918	6920	76.01	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
71	20240820	111253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	60	2	0.50	1791976320	148010	29.35	12020	12290	11900	15730	8470	12100	12107.13	1.43	7089	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	872	60.80	2.79	12	2.06	200.00	4365.00	38200	20230918	-68.17	6920	20240416	75.72	17010	-28.51	20240701	6920	75.72	20240416	38200	-68.17	20230918	6920	75.72	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
72	20240820	101247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-80	5	-0.66	1249356980	102841	20.39	12020	12290	12010	15730	8470	12100	12148.47	1.43	1585	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	862	60.10	2.75	12	1.43	200.00	4365.00	38200	20230918	-68.53	6920	20240416	73.70	17010	-29.34	20240701	6920	73.70	20240416	38200	-68.53	20230918	6920	73.70	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
73	20240820	091252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	0	3	0.00	569561350	46816	9.28	12020	12290	12020	15730	8470	12100	12166.08	1.43	5891	13206	12652	12376	11822	11546	12515	11685	179	3630	2500	7500	10	1	7171032	868	60.50	2.77	12	0.65	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	5.42	N	465770	2500	179 억	102238	N	N	6	N	N
74	20240819	161238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-1010	5	-7.70	6094370630	493220	64.36	12830	12930	12100	17040	9180	13110	12356.00	1.26	13404	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	868	60.50	2.77	12	6.88	200.00	4365.00	38200	20230918	-68.32	6920	20240416	74.86	17010	-28.87	20240701	6920	74.86	20240416	38200	-68.32	20230918	6920	74.86	20240416	5.63	N	465770	2500	179 억	90040	N	N	6	N	N
75	20240819	151250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-1000	5	-7.63	5752515050	465000	60.68	12830	12930	12100	17040	9180	13110	12370.31	1.26	5742	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	868	60.55	2.77	12	6.48	200.00	4365.00	38200	20230918	-68.30	6920	20240416	75.00	17010	-28.81	20240701	6920	75.00	20240416	38200	-68.30	20230918	6920	75.00	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
76	20240819	141247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12280	-830	5	-6.33	5141625500	414712	54.11	12830	12930	12100	17040	9180	13110	12397.32	1.26	-9288	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	881	61.40	2.81	12	5.78	200.00	4365.00	38200	20230918	-67.85	6920	20240416	77.46	17010	-27.81	20240701	6920	77.46	20240416	38200	-67.85	20230918	6920	77.46	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
77	20240819	131246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	-910	5	-6.94	4814660810	387901	50.61	12830	12930	12100	17040	9180	13110	12411.31	1.26	-13374	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	875	61.00	2.79	12	5.41	200.00	4365.00	38200	20230918	-68.06	6920	20240416	76.30	17010	-28.28	20240701	6920	76.30	20240416	38200	-68.06	20230918	6920	76.30	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
78	20240819	121245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12170	-940	5	-7.17	4485314410	360962	47.10	12830	12930	12100	17040	9180	13110	12425.18	1.26	-12277	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	873	60.85	2.79	12	5.03	200.00	4365.00	38200	20230918	-68.14	6920	20240416	75.87	17010	-28.45	20240701	6920	75.87	20240416	38200	-68.14	20230918	6920	75.87	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
79	20240819	111248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12310	-800	5	-6.10	3700894890	296764	38.72	12830	12930	12220	17040	9180	13110	12469.90	1.26	7871	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	883	61.55	2.82	12	4.14	200.00	4365.00	38200	20230918	-67.77	6920	20240416	77.89	17010	-27.63	20240701	6920	77.89	20240416	38200	-67.77	20230918	6920	77.89	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
80	20240819	101245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-860	5	-6.56	3047161940	243474	31.77	12830	12930	12220	17040	9180	13110	12514.29	1.26	16545	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	878	61.25	2.81	12	3.40	200.00	4365.00	38200	20230918	-67.93	6920	20240416	77.02	17010	-27.98	20240701	6920	77.02	20240416	38200	-67.93	20230918	6920	77.02	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
81	20240819	091243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12450	-660	5	-5.03	1364201560	107734	14.06	12830	12930	12440	17040	9180	13110	12660.88	1.26	-3185	14063	13586	13343	12866	12623	13465	12745	179	3930	2500	8120	10	1	7171032	893	62.25	2.85	12	1.50	200.00	4365.00	38200	20230918	-67.41	6920	20240416	79.91	17010	-26.81	20240701	6920	79.91	20240416	38200	-67.41	20230918	6920	79.91	20240416	5.63	N	465770	2500	179 억	90040	N	N	10	N	N
82	20240816	161233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13110	-1070	5	-7.55	9880803390	740927	70.45	13820	13820	13100	18430	9930	14180	13336.55	1.81	-38669	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	940	65.55	3.00	12	10.33	200.00	4365.00	38200	20230918	-65.68	6920	20240416	89.45	17010	-22.93	20240701	6920	89.45	20240416	38200	-65.68	20230918	6920	89.45	20240416	4.97	N	465770	2500	179 억	129680	N	N	10	N	N
83	20240816	151244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13180	-1000	5	-7.05	9302692910	696892	66.26	13820	13820	13100	18430	9930	14180	13348.43	1.81	-38390	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	945	65.90	3.02	12	9.72	200.00	4365.00	38200	20230918	-65.50	6920	20240416	90.46	17010	-22.52	20240701	6920	90.46	20240416	38200	-65.50	20230918	6920	90.46	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
84	20240816	141245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	-970	5	-6.84	8191102250	612475	58.24	13820	13820	13100	18430	9930	14180	13373.33	1.81	-42624	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	947	66.05	3.03	12	8.54	200.00	4365.00	38200	20230918	-65.42	6920	20240416	90.90	17010	-22.34	20240701	6920	90.90	20240416	38200	-65.42	20230918	6920	90.90	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
85	20240816	131246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13170	-1010	5	-7.12	7669103930	572815	54.47	13820	13820	13100	18430	9930	14180	13387.98	1.81	-39205	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	944	65.85	3.02	12	7.99	200.00	4365.00	38200	20230918	-65.52	6920	20240416	90.32	17010	-22.57	20240701	6920	90.32	20240416	38200	-65.52	20230918	6920	90.32	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
86	20240816	121238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13290	-890	5	-6.28	7078435150	528072	50.21	13820	13820	13100	18430	9930	14180	13403.81	1.81	-32005	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	953	66.45	3.04	12	7.36	200.00	4365.00	38200	20230918	-65.21	6920	20240416	92.05	17010	-21.87	20240701	6920	92.05	20240416	38200	-65.21	20230918	6920	92.05	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
87	20240816	111243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13370	-810	5	-5.71	5589861400	415870	39.54	13820	13820	13100	18430	9930	14180	13440.77	1.81	-16398	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	959	66.85	3.06	12	5.80	200.00	4365.00	38200	20230918	-65.00	6920	20240416	93.21	17010	-21.40	20240701	6920	93.21	20240416	38200	-65.00	20230918	6920	93.21	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
88	20240816	101239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13480	-700	5	-4.94	4820252980	358350	34.07	13820	13820	13100	18430	9930	14180	13450.56	1.81	-12697	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	967	67.40	3.09	12	5.00	200.00	4365.00	38200	20230918	-64.71	6920	20240416	94.80	17010	-20.75	20240701	6920	94.80	20240416	38200	-64.71	20230918	6920	94.80	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
89	20240816	091242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13340	-840	5	-5.92	2957507010	219233	20.85	13820	13820	13100	18430	9930	14180	13489.19	1.81	-24943	15006	14592	14246	13832	13486	14800	14040	179	4250	2500	8790	10	1	7171032	957	66.70	3.06	12	3.06	200.00	4365.00	38200	20230918	-65.08	6920	20240416	92.77	17010	-21.58	20240701	6920	92.77	20240416	38200	-65.08	20230918	6920	92.77	20240416	4.97	N	465770	2500	179 억	129680	N	N	1	N	N
90	20240814	161243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14180	-640	5	-4.32	14685726680	1028207	12.10	14040	14660	13900	19260	10380	14820	14282.48	1.30	37046	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1017	70.90	3.25	12	14.34	200.00	4365.00	38200	20230918	-62.88	6920	20240416	104.91	17010	-16.64	20240701	6920	104.91	20240416	38200	-62.88	20230918	6920	104.91	20240416	4.83	N	465770	2500	179 억	93187	N	N	1	N	N
91	20240814	151244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14190	-630	5	-4.25	14003655530	979996	11.53	14040	14660	13900	19260	10380	14820	14288.99	1.30	38102	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1018	70.95	3.25	12	13.67	200.00	4365.00	38200	20230918	-62.85	6920	20240416	105.06	17010	-16.58	20240701	6920	105.06	20240416	38200	-62.85	20230918	6920	105.06	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
92	20240814	141251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14190	-630	5	-4.25	12545055690	877235	10.32	14040	14660	13900	19260	10380	14820	14300.12	1.30	46614	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1018	70.95	3.25	12	12.23	200.00	4365.00	38200	20230918	-62.85	6920	20240416	105.06	17010	-16.58	20240701	6920	105.06	20240416	38200	-62.85	20230918	6920	105.06	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
93	20240814	131246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14240	-580	5	-3.91	11506187940	803879	9.46	14040	14660	13900	19260	10380	14820	14312.74	1.30	45679	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1021	71.20	3.26	12	11.21	200.00	4365.00	38200	20230918	-62.72	6920	20240416	105.78	17010	-16.28	20240701	6920	105.78	20240416	38200	-62.72	20230918	6920	105.78	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
94	20240814	121236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14350	-470	5	-3.17	9960464660	695416	8.18	14040	14660	13900	19260	10380	14820	14322.35	1.30	66889	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1029	71.75	3.29	12	9.70	200.00	4365.00	38200	20230918	-62.43	6920	20240416	107.37	17010	-15.64	20240701	6920	107.37	20240416	38200	-62.43	20230918	6920	107.37	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
95	20240814	111234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14520	-300	5	-2.02	9242937440	645662	7.60	14040	14660	13900	19260	10380	14820	14314.70	1.30	68080	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1041	72.60	3.33	12	9.00	200.00	4365.00	38200	20230918	-61.99	6920	20240416	109.83	17010	-14.64	20240701	6920	109.83	20240416	38200	-61.99	20230918	6920	109.83	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
96	20240814	101231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	-260	5	-1.75	7325679980	513255	6.04	14040	14620	13900	19260	10380	14820	14271.97	1.30	78160	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1044	72.80	3.34	12	7.16	200.00	4365.00	38200	20230918	-61.88	6920	20240416	110.40	17010	-14.40	20240701	6920	110.40	20240416	38200	-61.88	20230918	6920	110.40	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
97	20240814	091305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14320	-500	5	-3.37	3604511230	255516	3.01	14040	14420	13900	19260	10380	14820	14104.14	1.30	33547	17280	16050	14970	13740	12660	16665	14355	179	4440	2500	9180	10	1	7171032	1027	71.60	3.28	12	3.56	200.00	4365.00	38200	20230918	-62.51	6920	20240416	106.94	17010	-15.81	20240701	6920	106.94	20240416	38200	-62.51	20230918	6920	106.94	20240416	4.83	N	465770	2500	179 억	93187	N	N	2	N	N
98	20240813	161224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14820	940	2	6.77	127715282380	8430071	1294.93	14150	16200	13890	18040	9720	13880	15150.83	1.96	-46449	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1063	74.10	3.40	12	117.56	200.00	4365.00	38200	20230918	-61.20	6920	20240416	114.16	17010	-12.87	20240701	6920	114.16	20240416	38200	-61.20	20230918	6920	114.16	20240416	5.32	N	465770	2500	179 억	140901	N	N	2	N	N
99	20240813	151234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	730	2	5.26	124438432690	8208700	1260.93	14150	16200	13890	18040	9720	13880	15159.41	1.96	-62955	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1048	73.05	3.35	12	114.47	200.00	4365.00	38200	20230918	-61.75	6920	20240416	111.13	17010	-14.11	20240701	6920	111.13	20240416	38200	-61.75	20230918	6920	111.13	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
100	20240813	141229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	880	2	6.34	112929145580	7421812	1140.06	14150	16200	13890	18040	9720	13880	15215.93	1.96	-74829	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1058	73.80	3.38	12	103.50	200.00	4365.00	38200	20230918	-61.36	6920	20240416	113.29	17010	-13.23	20240701	6920	113.29	20240416	38200	-61.36	20230918	6920	113.29	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
101	20240813	131229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14280	400	2	2.88	20640759030	1440094	221.21	14150	14910	13890	18040	9720	13880	14333.08	1.96	-55471	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1024	71.40	3.27	12	20.08	200.00	4365.00	38200	20230918	-62.62	6920	20240416	106.36	17010	-16.05	20240701	6920	106.36	20240416	38200	-62.62	20230918	6920	106.36	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
102	20240813	121224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	120	2	0.86	19845039940	1383656	212.54	14150	14910	13890	18040	9720	13880	14342.63	1.96	-49850	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1004	70.00	3.21	12	19.30	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
103	20240813	111221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14200	320	2	2.31	18638633190	1297934	199.37	14150	14910	13890	18040	9720	13880	14360.41	1.96	-38244	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1018	71.00	3.25	12	18.10	200.00	4365.00	38200	20230918	-62.83	6920	20240416	105.20	17010	-16.52	20240701	6920	105.20	20240416	38200	-62.83	20230918	6920	105.20	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
104	20240813	101219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	680	2	4.90	13111886750	914665	140.50	14150	14720	13890	18040	9720	13880	14335.42	1.96	-9497	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1044	72.80	3.34	12	12.75	200.00	4365.00	38200	20230918	-61.88	6920	20240416	110.40	17010	-14.40	20240701	6920	110.40	20240416	38200	-61.88	20230918	6920	110.40	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
105	20240813	091225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14350	470	2	3.39	3682364670	258922	39.77	14150	14420	14000	18040	9720	13880	14222.56	1.96	-27240	14300	14090	13710	13500	13120	14195	13605	179	4160	2500	8600	10	1	7171032	1029	71.75	3.29	12	3.61	200.00	4365.00	38200	20230918	-62.43	6920	20240416	107.37	17010	-15.64	20240701	6920	107.37	20240416	38200	-62.43	20230918	6920	107.37	20240416	5.32	N	465770	2500	179 억	140901	N	N	1	N	N
106	20240812	161208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13880	-180	5	-1.28	8594495490	630785	72.03	13610	13920	13330	18270	9850	14060	13623.96	1.70	19879	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	995	69.40	3.18	12	8.80	200.00	4365.00	38200	20230918	-63.66	6920	20240416	100.58	17010	-18.40	20240701	6920	100.58	20240416	38200	-63.66	20230918	6920	100.58	20240416	5.20	N	465770	2500	179 억	121870	N	N	1	N	N
107	20240812	151215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13830	-230	5	-1.64	8126010620	597023	68.17	13610	13870	13330	18270	9850	14060	13610.76	1.70	17243	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	992	69.15	3.17	12	8.33	200.00	4365.00	38200	20230918	-63.80	6920	20240416	99.86	17010	-18.69	20240701	6920	99.86	20240416	38200	-63.80	20230918	6920	99.86	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
108	20240812	141213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13700	-360	5	-2.56	7065257720	519957	59.37	13610	13870	13330	18270	9850	14060	13588.01	1.70	-4040	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	982	68.50	3.14	12	7.25	200.00	4365.00	38200	20230918	-64.14	6920	20240416	97.98	17010	-19.46	20240701	6920	97.98	20240416	38200	-64.14	20230918	6920	97.98	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
109	20240812	131209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13710	-350	5	-2.49	6599793950	486005	55.50	13610	13870	13330	18270	9850	14060	13579.53	1.70	-12019	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	983	68.55	3.14	12	6.78	200.00	4365.00	38200	20230918	-64.11	6920	20240416	98.12	17010	-19.40	20240701	6920	98.12	20240416	38200	-64.11	20230918	6920	98.12	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
110	20240812	121211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13540	-520	5	-3.70	4796532960	354912	40.53	13610	13860	13330	18270	9850	14060	13514.46	1.70	-42227	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	971	67.70	3.10	12	4.95	200.00	4365.00	38200	20230918	-64.55	6920	20240416	95.66	17010	-20.40	20240701	6920	95.66	20240416	38200	-64.55	20230918	6920	95.66	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
111	20240812	111213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-590	5	-4.20	4199305620	310546	35.46	13610	13860	13330	18270	9850	14060	13522.05	1.70	-47480	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	966	67.35	3.09	12	4.33	200.00	4365.00	38200	20230918	-64.74	6920	20240416	94.65	17010	-20.81	20240701	6920	94.65	20240416	38200	-64.74	20230918	6920	94.65	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
112	20240812	101158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13580	-480	5	-3.41	3238472670	239074	27.30	13610	13860	13370	18270	9850	14060	13545.56	1.70	-33893	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	974	67.90	3.11	12	3.33	200.00	4365.00	38200	20230918	-64.45	6920	20240416	96.24	17010	-20.16	20240701	6920	96.24	20240416	38200	-64.45	20230918	6920	96.24	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
113	20240812	091159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13570	-490	5	-3.49	1191678500	87493	9.99	13610	13860	13500	18270	9850	14060	13619.47	1.70	-14155	14853	14456	13863	13466	12873	14655	13665	179	4210	2500	8710	10	1	7171032	973	67.85	3.11	12	1.22	200.00	4365.00	38200	20230918	-64.48	6920	20240416	96.10	17010	-20.22	20240701	6920	96.10	20240416	38200	-64.48	20230918	6920	96.10	20240416	5.20	N	465770	2500	179 억	121870	N	N	0	N	N
114	20240809	161149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14060	80	2	0.57	11523591060	831489	50.87	13500	14260	13270	18170	9790	13980	13857.39	1.26	33212	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	1008	70.30	3.22	12	11.60	200.00	4365.00	38200	20230918	-63.19	6920	20240416	103.18	17010	-17.34	20240701	6920	103.18	20240416	38200	-63.19	20230918	6920	103.18	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
115	20240809	151222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	20	2	0.14	10710874140	773501	47.32	13500	14260	13270	18170	9790	13980	13846.64	1.26	32477	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	1004	70.00	3.21	12	10.79	200.00	4365.00	38200	20230918	-63.35	6920	20240416	102.31	17010	-17.70	20240701	6920	102.31	20240416	38200	-63.35	20230918	6920	102.31	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
116	20240809	141229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13860	-120	5	-0.86	9057614350	655026	40.07	13500	14260	13270	18170	9790	13980	13827.02	1.26	23165	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	994	69.30	3.18	12	9.13	200.00	4365.00	38200	20230918	-63.72	6920	20240416	100.29	17010	-18.52	20240701	6920	100.29	20240416	38200	-63.72	20230918	6920	100.29	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
117	20240809	131216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13960	-20	5	-0.14	7828671940	566151	34.64	13500	14260	13270	18170	9790	13980	13826.91	1.26	29107	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	1001	69.80	3.20	12	7.89	200.00	4365.00	38200	20230918	-63.46	6920	20240416	101.73	17010	-17.93	20240701	6920	101.73	20240416	38200	-63.46	20230918	6920	101.73	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
118	20240809	121215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13970	-10	5	-0.07	7358656680	532518	32.58	13500	14260	13270	18170	9790	13980	13817.50	1.26	23574	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	1002	69.85	3.20	12	7.43	200.00	4365.00	38200	20230918	-63.43	6920	20240416	101.88	17010	-17.87	20240701	6920	101.88	20240416	38200	-63.43	20230918	6920	101.88	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
119	20240809	111208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13910	-70	5	-0.50	6855045920	496472	30.37	13500	14260	13270	18170	9790	13980	13806.25	1.26	22083	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	997	69.55	3.19	12	6.92	200.00	4365.00	38200	20230918	-63.59	6920	20240416	101.01	17010	-18.22	20240701	6920	101.01	20240416	38200	-63.59	20230918	6920	101.01	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
120	20240809	101212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14010	30	2	0.21	5841447990	423694	25.92	13500	14260	13270	18170	9790	13980	13785.28	1.26	22456	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	1005	70.05	3.21	12	5.91	200.00	4365.00	38200	20230918	-63.32	6920	20240416	102.46	17010	-17.64	20240701	6920	102.46	20240416	38200	-63.32	20230918	6920	102.46	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
121	20240809	091213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13670	-310	5	-2.22	2537210200	187092	11.45	13500	13830	13270	18170	9790	13980	13553.02	1.26	9102	15273	14626	14073	13426	12873	14350	13150	179	4190	2500	8660	10	1	7171032	980	68.35	3.13	12	2.61	200.00	4365.00	38200	20230918	-64.21	6920	20240416	97.54	17010	-19.64	20240701	6920	97.54	20240416	38200	-64.21	20230918	6920	97.54	20240416	4.16	N	465770	2500	179 억	90568	N	N	0	N	N
122	20240808	161148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13980	-820	5	-5.54	21790068600	1537387	26.03	14400	14720	13520	19240	10360	14800	14172.72	1.09	10951	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1003	69.90	3.20	12	21.44	200.00	4365.00	38200	20230918	-63.40	6920	20240416	102.02	17010	-17.81	20240701	6920	102.02	20240416	38200	-63.40	20230918	6920	102.02	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
123	20240808	151206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14040	-760	5	-5.14	21189591800	1494492	25.31	14400	14720	13520	19240	10360	14800	14177.15	1.09	11297	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1007	70.20	3.22	12	20.84	200.00	4365.00	38200	20230918	-63.25	6920	20240416	102.89	17010	-17.46	20240701	6920	102.89	20240416	38200	-63.25	20230918	6920	102.89	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
124	20240808	141206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14270	-530	5	-3.58	19788800770	1395488	23.63	14400	14720	13520	19240	10360	14800	14179.16	1.09	7434	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1023	71.35	3.27	12	19.46	200.00	4365.00	38200	20230918	-62.64	6920	20240416	106.21	17010	-16.11	20240701	6920	106.21	20240416	38200	-62.64	20230918	6920	106.21	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
125	20240808	131204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14200	-600	5	-4.05	16441594330	1162469	19.68	14400	14640	13520	19240	10360	14800	14141.90	1.09	-10458	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1018	71.00	3.25	12	16.21	200.00	4365.00	38200	20230918	-62.83	6920	20240416	105.20	17010	-16.52	20240701	6920	105.20	20240416	38200	-62.83	20230918	6920	105.20	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
126	20240808	121206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13700	-1100	5	-7.43	10920160350	774488	13.11	14400	14640	13520	19240	10360	14800	14096.99	1.09	-20379	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	982	68.50	3.14	12	10.80	200.00	4365.00	38200	20230918	-64.14	6920	20240416	97.98	17010	-19.46	20240701	6920	97.98	20240416	38200	-64.14	20230918	6920	97.98	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
127	20240808	111205	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13640	-1160	5	-7.84	9758496270	689239	11.67	14400	14640	13570	19240	10360	14800	14155.42	1.09	-10494	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	978	68.20	3.12	12	9.61	200.00	4365.00	38200	20230918	-64.29	6920	20240416	97.11	17010	-19.81	20240701	6920	97.11	20240416	38200	-64.29	20230918	6920	97.11	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
128	20240808	101159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14100	-700	5	-4.73	7067911510	495206	8.39	14400	14640	13950	19240	10360	14800	14269.30	1.09	14477	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1011	70.50	3.23	12	6.91	200.00	4365.00	38200	20230918	-63.09	6920	20240416	103.76	17010	-17.11	20240701	6920	103.76	20240416	38200	-63.09	20230918	6920	103.76	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
129	20240808	091152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14210	-590	5	-3.99	2561176280	178051	3.02	14400	14640	14190	19240	10360	14800	14377.04	1.09	13373	16320	15560	14610	13850	12900	15940	14230	179	4440	2500	9170	10	1	7171032	1019	71.05	3.26	12	2.48	200.00	4365.00	38200	20230918	-62.80	6920	20240416	105.35	17010	-16.46	20240701	6920	105.35	20240416	38200	-62.80	20230918	6920	105.35	20240416	3.95	N	465770	2500	179 억	78473	N	N	0	N	N
130	20240807	161137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14800	1260	2	9.31	86150412090	5845173	346.79	14620	15370	13660	17600	9480	13540	14738.69	1.97	-62497	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1061	74.00	3.39	12	81.51	200.00	4365.00	38200	20230918	-61.26	6920	20240416	113.87	17010	-12.99	20240701	6920	113.87	20240416	38200	-61.26	20230918	6920	113.87	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
131	20240807	151153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	1230	2	9.08	84065691880	5704341	338.44	14620	15370	13660	17600	9480	13540	14737.14	1.97	-64240	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1059	73.85	3.38	12	79.55	200.00	4365.00	38200	20230918	-61.34	6920	20240416	113.44	17010	-13.17	20240701	6920	113.44	20240416	38200	-61.34	20230918	6920	113.44	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
132	20240807	141157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	970	2	7.16	75685878930	5136686	304.76	14620	15370	13660	17600	9480	13540	14734.38	1.97	-66469	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1041	72.55	3.32	12	71.63	200.00	4365.00	38200	20230918	-62.02	6920	20240416	109.68	17010	-14.70	20240701	6920	109.68	20240416	38200	-62.02	20230918	6920	109.68	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
133	20240807	131150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	890	2	6.57	74121114770	5028683	298.35	14620	15370	13660	17600	9480	13540	14739.67	1.97	-61718	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1035	72.15	3.31	12	70.12	200.00	4365.00	38200	20230918	-62.23	6920	20240416	108.53	17010	-15.17	20240701	6920	108.53	20240416	38200	-62.23	20230918	6920	108.53	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
134	20240807	121153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14550	1010	2	7.46	68038065350	4614112	273.75	14620	15370	13660	17600	9480	13540	14745.65	1.97	-72614	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1043	72.75	3.33	12	64.34	200.00	4365.00	38200	20230918	-61.91	6920	20240416	110.26	17010	-14.46	20240701	6920	110.26	20240416	38200	-61.91	20230918	6920	110.26	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
135	20240807	111151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	1090	2	8.05	62977343830	4266200	253.11	14620	15370	13660	17600	9480	13540	14761.93	1.97	-79211	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1049	73.15	3.35	12	59.49	200.00	4365.00	38200	20230918	-61.70	6920	20240416	111.42	17010	-13.99	20240701	6920	111.42	20240416	38200	-61.70	20230918	6920	111.42	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
136	20240807	101144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15130	1590	2	11.74	31213945070	2143402	127.17	14620	15300	13660	17600	9480	13540	14562.80	1.97	-45842	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1085	75.65	3.47	12	29.89	200.00	4365.00	38200	20230918	-60.39	6920	20240416	118.64	17010	-11.05	20240701	6920	118.64	20240416	38200	-60.39	20230918	6920	118.64	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
137	20240807	091232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14030	490	2	3.62	9046313630	629259	37.33	14620	14650	14030	17600	9480	13540	14376.14	1.97	-62838	14633	14086	13293	12746	11953	14360	13020	179	4060	2500	8390	10	1	7171032	1006	70.15	3.21	12	8.78	200.00	4365.00	38200	20230918	-63.27	6920	20240416	102.75	17010	-17.52	20240701	6920	102.75	20240416	38200	-63.27	20230918	6920	102.75	20240416	4.60	N	465770	2500	179 억	141206	N	N	0	N	N
138	20240806	161128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13540	330	2	2.50	19197154340	1429278	29.55	12590	13840	12500	17170	9250	13210	13430.23	1.58	27023	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	971	67.70	3.10	12	19.93	200.00	4365.00	38200	20230918	-64.55	6920	20240416	95.66	17010	-20.40	20240701	6920	95.66	20240416	38200	-64.55	20230918	6920	95.66	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
139	20240806	151148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13350	140	2	1.06	17999830310	1340416	27.72	12590	13840	12500	17170	9250	13210	13428.54	1.58	30099	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	957	66.75	3.06	12	18.69	200.00	4365.00	38200	20230918	-65.05	6920	20240416	92.92	17010	-21.52	20240701	6920	92.92	20240416	38200	-65.05	20230918	6920	92.92	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
140	20240806	141140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13260	50	2	0.38	16376374920	1218244	25.19	12590	13840	12500	17170	9250	13210	13442.61	1.58	21027	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	951	66.30	3.04	12	16.99	200.00	4365.00	38200	20230918	-65.29	6920	20240416	91.62	17010	-22.05	20240701	6920	91.62	20240416	38200	-65.29	20230918	6920	91.62	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
141	20240806	131145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13420	210	2	1.59	15511720840	1153575	23.85	12590	13840	12500	17170	9250	13210	13446.65	1.58	29007	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	962	67.10	3.07	12	16.09	200.00	4365.00	38200	20230918	-64.87	6920	20240416	93.93	17010	-21.11	20240701	6920	93.93	20240416	38200	-64.87	20230918	6920	93.93	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
142	20240806	121145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13480	270	2	2.04	14622520810	1087401	22.49	12590	13840	12500	17170	9250	13210	13447.22	1.58	27295	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	967	67.40	3.09	12	15.16	200.00	4365.00	38200	20230918	-64.71	6920	20240416	94.80	17010	-20.75	20240701	6920	94.80	20240416	38200	-64.71	20230918	6920	94.80	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
143	20240806	111133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13430	220	2	1.67	13060801480	971854	20.10	12590	13840	12500	17170	9250	13210	13439.06	1.58	5749	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	963	67.15	3.08	12	13.55	200.00	4365.00	38200	20230918	-64.84	6920	20240416	94.08	17010	-21.05	20240701	6920	94.08	20240416	38200	-64.84	20230918	6920	94.08	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
144	20240806	101134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13670	460	2	3.48	9055272840	675812	13.97	12590	13780	12500	17170	9250	13210	13399.10	1.58	24434	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	980	68.35	3.13	12	9.42	200.00	4365.00	38200	20230918	-64.21	6920	20240416	97.54	17010	-19.64	20240701	6920	97.54	20240416	38200	-64.21	20230918	6920	97.54	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
145	20240806	091142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12990	-220	5	-1.67	3483029770	264778	5.48	12590	13640	12500	17170	9250	13210	13154.53	1.58	8166	16650	14930	13820	12100	10990	14375	11545	179	3960	2500	8190	10	1	7171032	932	64.95	2.98	12	3.69	200.00	4365.00	38200	20230918	-65.99	6920	20240416	87.72	17010	-23.63	20240701	6920	87.72	20240416	38200	-65.99	20230918	6920	87.72	20240416	4.26	N	465770	2500	179 억	113126	N	N	1	N	N
146	20240805	161114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13210	-1090	5	-7.62	70164005010	4782788	144.24	14680	15540	12710	18590	10010	14300	14674.69	0.77	56604	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	947	66.05	3.03	12	66.70	200.00	4365.00	38200	20230918	-65.42	6920	20240416	90.90	17010	-22.34	20240701	6920	90.90	20240416	38200	-65.42	20230918	6920	90.90	20240416	3.70	N	465770	2500	179 억	55477	N	N	1	N	N
147	20240805	151133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13600	-700	5	-4.90	67490425010	4581775	138.18	14680	15540	12710	18590	10010	14300	14731.47	0.77	30347	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	975	68.00	3.12	12	63.89	200.00	4365.00	38200	20230918	-64.40	6920	20240416	96.53	17010	-20.05	20240701	6920	96.53	20240416	38200	-64.40	20230918	6920	96.53	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
148	20240805	141134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15040	740	2	5.17	57899436560	3889557	117.30	14680	15540	13800	18590	10010	14300	14887.93	0.77	2804	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1079	75.20	3.45	12	54.24	200.00	4365.00	38200	20230918	-60.63	6920	20240416	117.34	17010	-11.58	20240701	6920	117.34	20240416	38200	-60.63	20230918	6920	117.34	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
149	20240805	131135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14180	-120	5	-0.84	16883178430	1168122	35.23	14680	15300	13800	18590	10010	14300	14455.07	0.77	4982	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1017	70.90	3.25	12	16.29	200.00	4365.00	38200	20230918	-62.88	6920	20240416	104.91	17010	-16.64	20240701	6920	104.91	20240416	38200	-62.88	20230918	6920	104.91	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
150	20240805	121128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14100	-200	5	-1.40	15489790050	1068529	32.22	14680	15300	13800	18590	10010	14300	14498.90	0.77	951	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1011	70.50	3.23	12	14.90	200.00	4365.00	38200	20230918	-63.09	6920	20240416	103.76	17010	-17.11	20240701	6920	103.76	20240416	38200	-63.09	20230918	6920	103.76	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
151	20240805	111126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14280	-20	5	-0.14	14185930650	976542	29.45	14680	15300	13800	18590	10010	14300	14529.90	0.77	2195	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1024	71.40	3.27	12	13.62	200.00	4365.00	38200	20230918	-62.62	6920	20240416	106.36	17010	-16.05	20240701	6920	106.36	20240416	38200	-62.62	20230918	6920	106.36	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
152	20240805	101123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14310	10	2	0.07	12322275690	846950	25.54	14680	15300	13800	18590	10010	14300	14553.07	0.77	1212	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1026	71.55	3.28	12	11.81	200.00	4365.00	38200	20230918	-62.54	6920	20240416	106.79	17010	-15.87	20240701	6920	106.79	20240416	38200	-62.54	20230918	6920	106.79	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
153	20240805	091116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14160	-140	5	-0.98	8422809360	570603	17.21	14680	15300	14050	18590	10010	14300	14772.51	0.77	3335	16600	15450	14530	13380	12460	14990	12920	179	4290	2500	8860	10	1	7171032	1015	70.80	3.24	12	7.96	200.00	4365.00	38200	20230918	-62.93	6920	20240416	104.62	17010	-16.75	20240701	6920	104.62	20240416	38200	-62.93	20230918	6920	104.62	20240416	3.70	N	465770	2500	179 억	55477	N	N	7	N	N
154	20240802	161107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14300	-280	5	-1.92	48105868830	3282131	96.09	14380	15680	13610	18950	10210	14580	14659.09	0.79	-340	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1025	71.50	3.28	12	45.77	200.00	4365.00	38200	20230918	-62.57	6920	20240416	106.65	17010	-15.93	20240701	6920	106.65	20240416	38200	-62.57	20230918	6920	106.65	20240416	2.98	N	465770	2500	179 억	56695	N	N	7	N	N
155	20240802	151108	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14070	-510	5	-3.50	46470393800	3167511	92.73	14380	15680	13610	18950	10210	14580	14671.13	0.79	400	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1009	70.35	3.22	12	44.17	200.00	4365.00	38200	20230918	-63.17	6920	20240416	103.32	17010	-17.28	20240701	6920	103.32	20240416	38200	-63.17	20230918	6920	103.32	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
156	20240802	141109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14240	-340	5	-2.33	43324357340	2942512	86.15	14380	15680	13910	18950	10210	14580	14723.91	0.79	-3811	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1021	71.20	3.26	12	41.03	200.00	4365.00	38200	20230918	-62.72	6920	20240416	105.78	17010	-16.28	20240701	6920	105.78	20240416	38200	-62.72	20230918	6920	105.78	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
157	20240802	131109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14390	-190	5	-1.30	42487258870	2883953	84.43	14380	15680	13910	18950	10210	14580	14732.64	0.79	-1516	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1032	71.95	3.30	12	40.22	200.00	4365.00	38200	20230918	-62.33	6920	20240416	107.95	17010	-15.40	20240701	6920	107.95	20240416	38200	-62.33	20230918	6920	107.95	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
158	20240802	121109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	90	2	0.62	39134908600	2652357	77.65	14380	15680	13910	18950	10210	14580	14755.19	0.79	-2811	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1052	73.35	3.36	12	36.99	200.00	4365.00	38200	20230918	-61.60	6920	20240416	111.99	17010	-13.76	20240701	6920	111.99	20240416	38200	-61.60	20230918	6920	111.99	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
159	20240802	111109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14180	-400	5	-2.74	36330994750	2459460	72.00	14380	15680	13910	18950	10210	14580	14772.44	0.79	2226	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1017	70.90	3.25	12	34.30	200.00	4365.00	38200	20230918	-62.88	6920	20240416	104.91	17010	-16.64	20240701	6920	104.91	20240416	38200	-62.88	20230918	6920	104.91	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
160	20240802	101104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14170	-410	5	-2.81	33965260550	2292446	67.11	14380	15680	13910	18950	10210	14580	14816.83	0.79	4058	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1016	70.85	3.25	12	31.97	200.00	4365.00	38200	20230918	-62.91	6920	20240416	104.77	17010	-16.70	20240701	6920	104.77	20240416	38200	-62.91	20230918	6920	104.77	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
161	20240802	091111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14200	-380	5	-2.61	6208125540	433174	12.68	14380	14620	13910	18950	10210	14580	14327.99	0.79	563	15686	15132	14176	13622	12666	15410	13900	179	4370	2500	9030	10	1	7171032	1018	71.00	3.25	12	6.04	200.00	4365.00	38200	20230918	-62.83	6920	20240416	105.20	17010	-16.52	20240701	6920	105.20	20240416	38200	-62.83	20230918	6920	105.20	20240416	2.98	N	465770	2500	179 억	56695	N	N	12	N	N
162	20240801	161103	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14580	580	2	4.14	45044800310	3245820	61.58	13870	14730	13220	18200	9800	14000	13873.89	1.14	-27071	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	1046	72.90	3.34	12	45.26	200.00	4365.00	38200	20230918	-61.83	6920	20240416	110.69	17010	-14.29	20240701	6920	110.69	20240416	38200	-61.83	20230918	6920	110.69	20240416	2.84	N	465770	2500	179 억	81422	N	N	12	N	N
163	20240801	151130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14350	350	2	2.50	39095570180	2835990	53.81	13870	14440	13220	18200	9800	14000	13783.42	1.14	-5157	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	1029	71.75	3.29	12	39.55	200.00	4365.00	38200	20230918	-62.43	6920	20240416	107.37	17010	-15.64	20240701	6920	107.37	20240416	38200	-62.43	20230918	6920	107.37	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
164	20240801	141118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13770	-230	5	-1.64	30294537810	2210897	41.95	13870	14250	13220	18200	9800	14000	13698.64	1.14	7385	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	987	68.85	3.15	12	30.83	200.00	4365.00	38200	20230918	-63.95	6920	20240416	98.99	17010	-19.05	20240701	6920	98.99	20240416	38200	-63.95	20230918	6920	98.99	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
165	20240801	131108	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13370	-630	5	-4.50	28371681350	2069702	39.27	13870	14250	13220	18200	9800	14000	13704.18	1.14	1844	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	959	66.85	3.06	12	28.86	200.00	4365.00	38200	20230918	-65.00	6920	20240416	93.21	17010	-21.40	20240701	6920	93.21	20240416	38200	-65.00	20230918	6920	93.21	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
166	20240801	121113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13620	-380	5	-2.71	26392205910	1923092	36.49	13870	14250	13220	18200	9800	14000	13719.85	1.14	-2603	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	977	68.10	3.12	12	26.82	200.00	4365.00	38200	20230918	-64.35	6920	20240416	96.82	17010	-19.93	20240701	6920	96.82	20240416	38200	-64.35	20230918	6920	96.82	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
167	20240801	111112	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13570	-430	5	-3.07	24753086240	1802577	34.20	13870	14250	13220	18200	9800	14000	13727.92	1.14	-11344	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	973	67.85	3.11	12	25.14	200.00	4365.00	38200	20230918	-64.48	6920	20240416	96.10	17010	-20.22	20240701	6920	96.10	20240416	38200	-64.48	20230918	6920	96.10	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
168	20240801	101106	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13360	-640	5	-4.57	11123026860	820730	15.57	13870	14000	13220	18200	9800	14000	13537.15	1.14	27235	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	958	66.80	3.06	12	11.45	200.00	4365.00	38200	20230918	-65.03	6920	20240416	93.06	17010	-21.46	20240701	6920	93.06	20240416	38200	-65.03	20230918	6920	93.06	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N
169	20240801	091057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-530	5	-3.79	5750837090	419799	7.96	13870	14000	13310	18200	9800	14000	13678.00	1.14	38926	15640	14820	13180	12360	10720	15230	12770	179	4200	2500	8680	10	1	7171032	966	67.35	3.09	12	5.85	200.00	4365.00	38200	20230918	-64.74	6920	20240416	94.65	17010	-20.81	20240701	6920	94.65	20240416	38200	-64.74	20230918	6920	94.65	20240416	2.84	N	465770	2500	179 억	81422	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History