KissMeData/014130/price/prices-20240801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

70 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	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	160308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	20	2	0.55	194205355	53147	49.21	3610	3685	3610	4725	2545	3635	3654.12	1.81	14152	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	439	-2.69	0.54	12	0.44	-1358.00	6809.00	9740	20231221	-62.47	3580	20240805	2.09	6640	-44.95	20240102	3580	2.09	20240805	9740	-62.47	20231221	3580	2.09	20240805	1.86	N	014130	500	60 억	217453	N	N	1	N	N
3	20240830	150310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	20	2	0.55	180656535	49448	45.79	3610	3685	3610	4725	2545	3635	3653.46	1.81	14378	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	439	-2.69	0.54	12	0.41	-1358.00	6809.00	9740	20231221	-62.47	3580	20240805	2.09	6640	-44.95	20240102	3580	2.09	20240805	9740	-62.47	20231221	3580	2.09	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
4	20240830	140310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	30	2	0.83	135756465	37118	34.37	3610	3685	3610	4725	2545	3635	3657.43	1.81	13231	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	440	-2.70	0.54	12	0.31	-1358.00	6809.00	9740	20231221	-62.37	3580	20240805	2.37	6640	-44.80	20240102	3580	2.37	20240805	9740	-62.37	20231221	3580	2.37	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
5	20240830	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	30	2	0.83	130854335	35778	33.13	3610	3685	3610	4725	2545	3635	3657.40	1.81	13409	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	440	-2.70	0.54	12	0.30	-1358.00	6809.00	9740	20231221	-62.37	3580	20240805	2.37	6640	-44.80	20240102	3580	2.37	20240805	9740	-62.37	20231221	3580	2.37	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
6	20240830	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	30	2	0.83	123120250	33667	31.17	3610	3685	3610	4725	2545	3635	3657.00	1.81	13751	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	440	-2.70	0.54	12	0.28	-1358.00	6809.00	9740	20231221	-62.37	3580	20240805	2.37	6640	-44.80	20240102	3580	2.37	20240805	9740	-62.37	20231221	3580	2.37	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
7	20240830	110310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	30	2	0.83	118026480	32276	29.89	3610	3685	3610	4725	2545	3635	3656.79	1.81	14554	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	440	-2.70	0.54	12	0.27	-1358.00	6809.00	9740	20231221	-62.37	3580	20240805	2.37	6640	-44.80	20240102	3580	2.37	20240805	9740	-62.37	20231221	3580	2.37	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
8	20240830	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	35	2	0.96	103093150	28205	26.12	3610	3680	3610	4725	2545	3635	3655.14	1.81	13424	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	440	-2.70	0.54	12	0.24	-1358.00	6809.00	9740	20231221	-62.32	3580	20240805	2.51	6640	-44.73	20240102	3580	2.51	20240805	9740	-62.32	20231221	3580	2.51	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
9	20240830	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-15	5	-0.41	776325	215	0.20	3610	3620	3610	4725	2545	3635	3610.81	1.81	0	3725	3680	3635	3590	3545	3657	3567	60	1090	500	2320	5	1	12000000	434	-2.67	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.83	3580	20240805	1.12	6640	-45.48	20240102	3580	1.12	20240805	9740	-62.83	20231221	3580	1.12	20240805	1.86	N	014130	500	60 억	217453	N	N	0	N	N
10	20240829	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3635	-60	5	-1.62	384743075	106189	141.08	3680	3680	3590	4800	2590	3695	3623.16	1.76	942	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	436	-2.68	0.53	12	0.88	-1358.00	6809.00	9740	20231221	-62.68	3580	20240805	1.54	6640	-45.26	20240102	3580	1.54	20240805	9740	-62.68	20231221	3580	1.54	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
11	20240829	150313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-70	5	-1.89	376824480	104007	138.18	3680	3680	3590	4800	2590	3695	3623.07	1.76	1167	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	435	-2.67	0.53	12	0.87	-1358.00	6809.00	9740	20231221	-62.78	3580	20240805	1.26	6640	-45.41	20240102	3580	1.26	20240805	9740	-62.78	20231221	3580	1.26	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
12	20240829	140314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-75	5	-2.03	365130435	100770	133.88	3680	3680	3590	4800	2590	3695	3623.40	1.76	1962	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	434	-2.67	0.53	12	0.84	-1358.00	6809.00	9740	20231221	-62.83	3580	20240805	1.12	6640	-45.48	20240102	3580	1.12	20240805	9740	-62.83	20231221	3580	1.12	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
13	20240829	130315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3635	-60	5	-1.62	166541790	45831	60.89	3680	3680	3615	4800	2590	3695	3633.82	1.76	-2179	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	436	-2.68	0.53	12	0.38	-1358.00	6809.00	9740	20231221	-62.68	3580	20240805	1.54	6640	-45.26	20240102	3580	1.54	20240805	9740	-62.68	20231221	3580	1.54	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
14	20240829	120312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3650	-45	5	-1.22	92980505	25569	33.97	3680	3680	3615	4800	2590	3695	3636.45	1.76	-1220	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	438	-2.69	0.54	12	0.21	-1358.00	6809.00	9740	20231221	-62.53	3580	20240805	1.96	6640	-45.03	20240102	3580	1.96	20240805	9740	-62.53	20231221	3580	1.96	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
15	20240829	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3660	-35	5	-0.95	86694685	23847	31.68	3680	3680	3615	4800	2590	3695	3635.45	1.76	-954	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	439	-2.70	0.54	12	0.20	-1358.00	6809.00	9740	20231221	-62.42	3580	20240805	2.23	6640	-44.88	20240102	3580	2.23	20240805	9740	-62.42	20231221	3580	2.23	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
16	20240829	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3660	-35	5	-0.95	78075255	21490	28.55	3680	3680	3615	4800	2590	3695	3633.10	1.76	-774	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	439	-2.70	0.54	12	0.18	-1358.00	6809.00	9740	20231221	-62.42	3580	20240805	2.23	6640	-44.88	20240102	3580	2.23	20240805	9740	-62.42	20231221	3580	2.23	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
17	20240829	090314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	-40	5	-1.08	4488455	1224	1.63	3680	3680	3645	4800	2590	3695	3667.04	1.76	-314	3801	3747	3681	3627	3561	3715	3595	60	1105	500	2360	5	1	12000000	439	-2.69	0.54	12	0.01	-1358.00	6809.00	9740	20231221	-62.47	3580	20240805	2.09	6640	-44.95	20240102	3580	2.09	20240805	9740	-62.47	20231221	3580	2.09	20240805	1.86	N	014130	500	60 억	210911	N	N	12	N	N
18	20240828	160305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3695	-35	5	-0.94	275252345	75161	190.18	3705	3735	3615	4845	2615	3730	3662.17	1.93	-14686	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	443	-2.72	0.54	12	0.63	-1358.00	6809.00	9740	20231221	-62.06	3580	20240805	3.21	6640	-44.35	20240102	3580	3.21	20240805	9740	-62.06	20231221	3580	3.21	20240805	2.02	N	014130	500	60 억	231847	N	N	12	N	N
19	20240828	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	-85	5	-2.28	260479390	71122	179.96	3705	3735	3615	4845	2615	3730	3662.43	1.93	-14249	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	437	-2.68	0.54	12	0.59	-1358.00	6809.00	9740	20231221	-62.58	3580	20240805	1.82	6640	-45.11	20240102	3580	1.82	20240805	9740	-62.58	20231221	3580	1.82	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
20	20240828	140307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3630	-100	5	-2.68	209383585	57057	144.37	3705	3735	3615	4845	2615	3730	3669.73	1.93	-11495	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	436	-2.67	0.53	12	0.48	-1358.00	6809.00	9740	20231221	-62.73	3580	20240805	1.40	6640	-45.33	20240102	3580	1.40	20240805	9740	-62.73	20231221	3580	1.40	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
21	20240828	130308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	-75	5	-2.01	180082040	48995	123.97	3705	3735	3615	4845	2615	3730	3675.52	1.93	-9870	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	439	-2.69	0.54	12	0.41	-1358.00	6809.00	9740	20231221	-62.47	3580	20240805	2.09	6640	-44.95	20240102	3580	2.09	20240805	9740	-62.47	20231221	3580	2.09	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
22	20240828	120306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3635	-95	5	-2.55	153278920	41611	105.29	3705	3735	3625	4845	2615	3730	3683.62	1.93	-6319	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	436	-2.68	0.53	12	0.35	-1358.00	6809.00	9740	20231221	-62.68	3580	20240805	1.54	6640	-45.26	20240102	3580	1.54	20240805	9740	-62.68	20231221	3580	1.54	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
23	20240828	110308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3690	-40	5	-1.07	98338780	26541	67.16	3705	3735	3680	4845	2615	3730	3705.16	1.93	-4638	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	443	-2.72	0.54	12	0.22	-1358.00	6809.00	9740	20231221	-62.11	3580	20240805	3.07	6640	-44.43	20240102	3580	3.07	20240805	9740	-62.11	20231221	3580	3.07	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
24	20240828	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	-20	5	-0.54	80314890	21661	54.81	3705	3735	3700	4845	2615	3730	3707.81	1.93	-1753	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	445	-2.73	0.54	12	0.18	-1358.00	6809.00	9740	20231221	-61.91	3580	20240805	3.63	6640	-44.13	20240102	3580	3.63	20240805	9740	-61.91	20231221	3580	3.63	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
25	20240828	090312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-5	5	-0.13	37461265	10109	25.58	3705	3725	3705	4845	2615	3730	3705.73	1.93	690	3806	3767	3736	3697	3666	3752	3682	60	1115	500	2380	5	1	12000000	447	-2.74	0.55	12	0.08	-1358.00	6809.00	9740	20231221	-61.76	3580	20240805	4.05	6640	-43.90	20240102	3580	4.05	20240805	9740	-61.76	20231221	3580	4.05	20240805	2.02	N	014130	500	60 억	231847	N	N	6	N	N
26	20240827	160307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	-30	5	-0.80	146654645	39414	32.95	3740	3775	3705	4885	2635	3760	3720.88	1.98	-3664	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	448	-2.75	0.55	12	0.33	-1358.00	6809.00	9740	20231221	-61.70	3580	20240805	4.19	6640	-43.83	20240102	3580	4.19	20240805	9740	-61.70	20231221	3580	4.19	20240805	2.09	N	014130	500	60 억	237207	N	N	6	N	N
27	20240827	150307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-35	5	-0.93	139405460	37467	31.32	3740	3775	3705	4885	2635	3760	3720.75	1.98	-3590	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	447	-2.74	0.55	12	0.31	-1358.00	6809.00	9740	20231221	-61.76	3580	20240805	4.05	6640	-43.90	20240102	3580	4.05	20240805	9740	-61.76	20231221	3580	4.05	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
28	20240827	140307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	-30	5	-0.80	72232705	19419	16.24	3740	3775	3705	4885	2635	3760	3719.69	1.98	-4650	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	448	-2.75	0.55	12	0.16	-1358.00	6809.00	9740	20231221	-61.70	3580	20240805	4.19	6640	-43.83	20240102	3580	4.19	20240805	9740	-61.70	20231221	3580	4.19	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
29	20240827	130307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-35	5	-0.93	65045250	17490	14.62	3740	3775	3705	4885	2635	3760	3719.00	1.98	-4572	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	447	-2.74	0.55	12	0.15	-1358.00	6809.00	9740	20231221	-61.76	3580	20240805	4.05	6640	-43.90	20240102	3580	4.05	20240805	9740	-61.76	20231221	3580	4.05	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
30	20240827	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	-30	5	-0.80	62561025	16823	14.07	3740	3775	3705	4885	2635	3760	3718.78	1.98	-4550	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	448	-2.75	0.55	12	0.14	-1358.00	6809.00	9740	20231221	-61.70	3580	20240805	4.19	6640	-43.83	20240102	3580	4.19	20240805	9740	-61.70	20231221	3580	4.19	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
31	20240827	110309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	-40	5	-1.06	50147755	13482	11.27	3740	3775	3705	4885	2635	3760	3719.61	1.98	-3526	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	446	-2.74	0.55	12	0.11	-1358.00	6809.00	9740	20231221	-61.81	3580	20240805	3.91	6640	-43.98	20240102	3580	3.91	20240805	9740	-61.81	20231221	3580	3.91	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
32	20240827	100307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	-40	5	-1.06	43998095	11825	9.89	3740	3775	3705	4885	2635	3760	3720.77	1.98	-3407	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	446	-2.74	0.55	12	0.10	-1358.00	6809.00	9740	20231221	-61.81	3580	20240805	3.91	6640	-43.98	20240102	3580	3.91	20240805	9740	-61.81	20231221	3580	3.91	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
33	20240827	090306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	0	3	0.00	2088440	557	0.47	3740	3760	3740	4885	2635	3760	3749.44	1.98	-106	3896	3827	3781	3712	3666	3805	3690	60	1125	500	2400	5	1	12000000	451	-2.77	0.55	12	0.00	-1358.00	6809.00	9740	20231221	-61.40	3580	20240805	5.03	6640	-43.37	20240102	3580	5.03	20240805	9740	-61.40	20231221	3580	5.03	20240805	2.09	N	014130	500	60 억	237207	N	N	0	N	N
34	20240826	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	-70	5	-1.83	451341740	119508	199.80	3840	3850	3735	4975	2685	3830	3776.67	1.99	-5783	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	451	-2.77	0.55	12	1.00	-1358.00	6809.00	9740	20231221	-61.40	3580	20240805	5.03	6640	-43.37	20240102	3580	5.03	20240805	9740	-61.40	20231221	3580	5.03	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
35	20240826	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	-70	5	-1.83	423843135	112164	187.52	3840	3850	3745	4975	2685	3830	3778.78	1.99	-4688	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	451	-2.77	0.55	12	0.93	-1358.00	6809.00	9740	20231221	-61.40	3580	20240805	5.03	6640	-43.37	20240102	3580	5.03	20240805	9740	-61.40	20231221	3580	5.03	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
36	20240826	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	-75	5	-1.96	367033865	97041	162.24	3840	3850	3750	4975	2685	3830	3782.26	1.99	-3245	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	451	-2.77	0.55	12	0.81	-1358.00	6809.00	9740	20231221	-61.45	3580	20240805	4.89	6640	-43.45	20240102	3580	4.89	20240805	9740	-61.45	20231221	3580	4.89	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
37	20240826	130308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3765	-65	5	-1.70	327164265	86428	144.50	3840	3850	3750	4975	2685	3830	3785.40	1.99	808	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	452	-2.77	0.55	12	0.72	-1358.00	6809.00	9740	20231221	-61.34	3580	20240805	5.17	6640	-43.30	20240102	3580	5.17	20240805	9740	-61.34	20231221	3580	5.17	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
38	20240826	120306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3750	-80	5	-2.09	305122610	80569	134.70	3840	3850	3750	4975	2685	3830	3787.10	1.99	3393	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	450	-2.76	0.55	12	0.67	-1358.00	6809.00	9740	20231221	-61.50	3580	20240805	4.75	6640	-43.52	20240102	3580	4.75	20240805	9740	-61.50	20231221	3580	4.75	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
39	20240826	110306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3765	-65	5	-1.70	297058770	78422	131.11	3840	3850	3750	4975	2685	3830	3787.95	1.99	4103	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	452	-2.77	0.55	12	0.65	-1358.00	6809.00	9740	20231221	-61.34	3580	20240805	5.17	6640	-43.30	20240102	3580	5.17	20240805	9740	-61.34	20231221	3580	5.17	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
40	20240826	100307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3785	-45	5	-1.17	232442665	61241	102.39	3840	3850	3765	4975	2685	3830	3795.54	1.99	3834	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	454	-2.79	0.56	12	0.51	-1358.00	6809.00	9740	20231221	-61.14	3580	20240805	5.73	6640	-43.00	20240102	3580	5.73	20240805	9740	-61.14	20231221	3580	5.73	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
41	20240826	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3850	20	2	0.52	1655050	431	0.72	3840	3850	3840	4975	2685	3830	3840.02	1.99	220	3890	3860	3830	3800	3770	3875	3815	60	1145	500	2450	5	1	12000000	462	-2.84	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-60.47	3580	20240805	7.54	6640	-42.02	20240102	3580	7.54	20240805	9740	-60.47	20231221	3580	7.54	20240805	2.13	N	014130	500	60 억	238807	N	N	0	N	N
42	20240823	160305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	-15	5	-0.39	227978650	59663	38.75	3810	3860	3800	4995	2695	3845	3821.11	2.01	-3674	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	460	-2.82	0.56	12	0.50	-1358.00	6809.00	9740	20231221	-60.68	3580	20240805	6.98	6640	-42.32	20240102	3580	6.98	20240805	9740	-60.68	20231221	3580	6.98	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
43	20240823	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	-15	5	-0.39	225995765	59144	38.41	3810	3860	3800	4995	2695	3845	3821.11	2.01	-3342	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	460	-2.82	0.56	12	0.49	-1358.00	6809.00	9740	20231221	-60.68	3580	20240805	6.98	6640	-42.32	20240102	3580	6.98	20240805	9740	-60.68	20231221	3580	6.98	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
44	20240823	140307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3835	-10	5	-0.26	212015990	55488	36.04	3810	3860	3800	4995	2695	3845	3820.93	2.01	-3043	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	460	-2.82	0.56	12	0.46	-1358.00	6809.00	9740	20231221	-60.63	3580	20240805	7.12	6640	-42.24	20240102	3580	7.12	20240805	9740	-60.63	20231221	3580	7.12	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
45	20240823	130305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3820	-25	5	-0.65	196995275	51566	33.49	3810	3860	3800	4995	2695	3845	3820.26	2.01	-2996	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	458	-2.81	0.56	12	0.43	-1358.00	6809.00	9740	20231221	-60.78	3580	20240805	6.70	6640	-42.47	20240102	3580	6.70	20240805	9740	-60.78	20231221	3580	6.70	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
46	20240823	120305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3825	-20	5	-0.52	130582570	34220	22.23	3810	3845	3800	4995	2695	3845	3815.97	2.01	-3070	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	459	-2.82	0.56	12	0.29	-1358.00	6809.00	9740	20231221	-60.73	3580	20240805	6.84	6640	-42.39	20240102	3580	6.84	20240805	9740	-60.73	20231221	3580	6.84	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
47	20240823	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3825	-20	5	-0.52	129860585	34031	22.10	3810	3845	3800	4995	2695	3845	3815.95	2.01	-3148	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	459	-2.82	0.56	12	0.28	-1358.00	6809.00	9740	20231221	-60.73	3580	20240805	6.84	6640	-42.39	20240102	3580	6.84	20240805	9740	-60.73	20231221	3580	6.84	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
48	20240823	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3810	-35	5	-0.91	59928015	15716	10.21	3810	3845	3800	4995	2695	3845	3813.18	2.01	-1900	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	457	-2.81	0.56	12	0.13	-1358.00	6809.00	9740	20231221	-60.88	3580	20240805	6.42	6640	-42.62	20240102	3580	6.42	20240805	9740	-60.88	20231221	3580	6.42	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
49	20240823	090306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3845	0	3	0.00	491665	129	0.08	3810	3845	3810	4995	2695	3845	3811.36	2.01	-18	3911	3877	3841	3807	3771	3860	3790	60	1150	500	2460	5	1	12000000	461	-2.83	0.56	12	0.00	-1358.00	6809.00	9740	20231221	-60.52	3580	20240805	7.40	6640	-42.09	20240102	3580	7.40	20240805	9740	-60.52	20231221	3580	7.40	20240805	2.09	N	014130	500	60 억	241776	N	N	0	N	N
50	20240822	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3845	-15	5	-0.39	588799060	153913	381.95	3875	3875	3805	5010	2705	3860	3825.50	2.03	-8488	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	461	-2.83	0.56	12	1.28	-1358.00	6809.00	9740	20231221	-60.52	3580	20240805	7.40	6640	-42.09	20240102	3580	7.40	20240805	9740	-60.52	20231221	3580	7.40	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
51	20240822	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3845	-15	5	-0.39	577512490	150976	374.66	3875	3875	3805	5010	2705	3860	3825.19	2.03	-8641	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	461	-2.83	0.56	12	1.26	-1358.00	6809.00	9740	20231221	-60.52	3580	20240805	7.40	6640	-42.09	20240102	3580	7.40	20240805	9740	-60.52	20231221	3580	7.40	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
52	20240822	140308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3825	-35	5	-0.91	472734510	123614	306.76	3875	3875	3805	5010	2705	3860	3824.28	2.03	-7080	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	459	-2.82	0.56	12	1.03	-1358.00	6809.00	9740	20231221	-60.73	3580	20240805	6.84	6640	-42.39	20240102	3580	6.84	20240805	9740	-60.73	20231221	3580	6.84	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
53	20240822	130305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	-30	5	-0.78	191123730	49895	123.82	3875	3875	3805	5010	2705	3860	3830.52	2.03	-5865	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	460	-2.82	0.56	12	0.42	-1358.00	6809.00	9740	20231221	-60.68	3580	20240805	6.98	6640	-42.32	20240102	3580	6.98	20240805	9740	-60.68	20231221	3580	6.98	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
54	20240822	120309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	-30	5	-0.78	185176045	48334	119.94	3875	3875	3810	5010	2705	3860	3831.18	2.03	-4911	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	460	-2.82	0.56	12	0.40	-1358.00	6809.00	9740	20231221	-60.68	3580	20240805	6.98	6640	-42.32	20240102	3580	6.98	20240805	9740	-60.68	20231221	3580	6.98	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
55	20240822	110305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3815	-45	5	-1.17	75716780	19718	48.93	3875	3875	3815	5010	2705	3860	3839.98	2.03	-1018	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	458	-2.81	0.56	12	0.16	-1358.00	6809.00	9740	20231221	-60.83	3580	20240805	6.56	6640	-42.55	20240102	3580	6.56	20240805	9740	-60.83	20231221	3580	6.56	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
56	20240822	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3865	5	2	0.13	13207715	3423	8.49	3875	3875	3845	5010	2705	3860	3858.52	2.03	1948	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	464	-2.85	0.57	12	0.03	-1358.00	6809.00	9740	20231221	-60.32	3580	20240805	7.96	6640	-41.79	20240102	3580	7.96	20240805	9740	-60.32	20231221	3580	7.96	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
57	20240822	090304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	15	2	0.39	3875	1	0.00	3875	3875	3875	5010	2705	3860	3875.00	2.03	0	3980	3920	3870	3810	3760	3895	3785	60	1150	500	2470	5	1	12000000	465	-2.85	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.11	N	014130	500	60 억	243640	N	N	138	N	N
58	20240821	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3860	-60	5	-1.53	155144875	40287	45.72	3930	3930	3820	5090	2745	3920	3850.99	2.15	-10087	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	463	-2.84	0.57	12	0.34	-1358.00	6809.00	9740	20231221	-60.37	3580	20240805	7.82	6640	-41.87	20240102	3580	7.82	20240805	9740	-60.37	20231221	3580	7.82	20240805	2.13	N	014130	500	60 억	258381	N	N	138	N	N
59	20240821	150307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3855	-65	5	-1.66	144525505	37526	42.58	3930	3930	3820	5090	2745	3920	3851.34	2.15	-9759	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	463	-2.84	0.57	12	0.31	-1358.00	6809.00	9740	20231221	-60.42	3580	20240805	7.68	6640	-41.94	20240102	3580	7.68	20240805	9740	-60.42	20231221	3580	7.68	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
60	20240821	140304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3855	-65	5	-1.66	97917540	25419	28.85	3930	3930	3820	5090	2745	3920	3852.14	2.15	-11259	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	463	-2.84	0.57	12	0.21	-1358.00	6809.00	9740	20231221	-60.42	3580	20240805	7.68	6640	-41.94	20240102	3580	7.68	20240805	9740	-60.42	20231221	3580	7.68	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
61	20240821	130305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3850	-70	5	-1.79	91181395	23669	26.86	3930	3930	3820	5090	2745	3920	3852.36	2.15	-10756	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	462	-2.84	0.57	12	0.20	-1358.00	6809.00	9740	20231221	-60.47	3580	20240805	7.54	6640	-42.02	20240102	3580	7.54	20240805	9740	-60.47	20231221	3580	7.54	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
62	20240821	120308	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3855	-65	5	-1.66	85722945	22253	25.25	3930	3930	3820	5090	2745	3920	3852.20	2.15	-9680	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	463	-2.84	0.57	12	0.19	-1358.00	6809.00	9740	20231221	-60.42	3580	20240805	7.68	6640	-41.94	20240102	3580	7.68	20240805	9740	-60.42	20231221	3580	7.68	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
63	20240821	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	-45	5	-1.15	45512865	11791	13.38	3930	3930	3845	5090	2745	3920	3859.97	2.15	-7919	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	465	-2.85	0.57	12	0.10	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
64	20240821	100306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3850	-70	5	-1.79	29458050	7626	8.65	3930	3930	3850	5090	2745	3920	3862.84	2.15	-4619	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	462	-2.84	0.57	12	0.06	-1358.00	6809.00	9740	20231221	-60.47	3580	20240805	7.54	6640	-42.02	20240102	3580	7.54	20240805	9740	-60.47	20231221	3580	7.54	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
65	20240821	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3910	-10	5	-0.26	305845	78	0.09	3930	3930	3855	5090	2745	3920	3921.09	2.15	-26	4080	4000	3885	3805	3690	4040	3845	60	1170	500	2500	5	1	12000000	469	-2.88	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-59.86	3580	20240805	9.22	6640	-41.11	20240102	3580	9.22	20240805	9740	-59.86	20231221	3580	9.22	20240805	2.13	N	014130	500	60 억	258381	N	N	9	N	N
66	20240820	160301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3920	75	2	1.95	344021145	88112	197.07	3875	3965	3770	4995	2695	3845	3904.36	1.95	12561	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	470	-2.89	0.58	12	0.73	-1358.00	6809.00	9740	20231221	-59.75	3580	20240805	9.50	6640	-40.96	20240102	3580	9.50	20240805	9740	-59.75	20231221	3580	9.50	20240805	2.10	N	014130	500	60 억	234368	N	N	9	N	N
67	20240820	150305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3930	85	2	2.21	306023705	78298	175.12	3875	3965	3770	4995	2695	3845	3908.45	1.95	8177	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	472	-2.89	0.58	12	0.65	-1358.00	6809.00	9740	20231221	-59.65	3580	20240805	9.78	6640	-40.81	20240102	3580	9.78	20240805	9740	-59.65	20231221	3580	9.78	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
68	20240820	140305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3920	75	2	1.95	290012860	74210	165.97	3875	3965	3770	4995	2695	3845	3908.00	1.95	6240	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	470	-2.89	0.58	12	0.62	-1358.00	6809.00	9740	20231221	-59.75	3580	20240805	9.50	6640	-40.96	20240102	3580	9.50	20240805	9740	-59.75	20231221	3580	9.50	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
69	20240820	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3960	115	2	2.99	205697000	52707	117.88	3875	3965	3770	4995	2695	3845	3902.65	1.95	6731	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	475	-2.92	0.58	12	0.44	-1358.00	6809.00	9740	20231221	-59.34	3580	20240805	10.61	6640	-40.36	20240102	3580	10.61	20240805	9740	-59.34	20231221	3580	10.61	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
70	20240820	120304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3920	75	2	1.95	101470930	26093	58.36	3875	3920	3770	4995	2695	3845	3888.82	1.95	4857	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	470	-2.89	0.58	12	0.22	-1358.00	6809.00	9740	20231221	-59.75	3580	20240805	9.50	6640	-40.96	20240102	3580	9.50	20240805	9740	-59.75	20231221	3580	9.50	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
71	20240820	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3900	55	2	1.43	80628850	20761	46.43	3875	3920	3770	4995	2695	3845	3883.67	1.95	3223	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	468	-2.87	0.57	12	0.17	-1358.00	6809.00	9740	20231221	-59.96	3580	20240805	8.94	6640	-41.27	20240102	3580	8.94	20240805	9740	-59.96	20231221	3580	8.94	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
72	20240820	100302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3905	60	2	1.56	52613100	13587	30.39	3875	3905	3770	4995	2695	3845	3872.31	1.95	3196	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	469	-2.88	0.57	12	0.11	-1358.00	6809.00	9740	20231221	-59.91	3580	20240805	9.08	6640	-41.19	20240102	3580	9.08	20240805	9740	-59.91	20231221	3580	9.08	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
73	20240820	090303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	30	2	0.78	2836450	732	1.64	3875	3875	3870	4995	2695	3845	3874.93	1.95	-5	3991	3917	3846	3772	3701	3882	3737	60	1150	500	2460	5	1	12000000	465	-2.85	0.57	12	0.01	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.10	N	014130	500	60 억	234368	N	N	11	N	N
74	20240819	160301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3845	-55	5	-1.41	170823850	44712	49.35	3900	3920	3775	5070	2730	3900	3820.54	2.03	-7167	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	461	-2.83	0.56	12	0.37	-1358.00	6809.00	9740	20231221	-60.52	3580	20240805	7.40	6640	-42.09	20240102	3580	7.40	20240805	9740	-60.52	20231221	3580	7.40	20240805	2.15	N	014130	500	60 억	243311	N	N	11	N	N
75	20240819	150301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3800	-100	5	-2.56	152801185	39975	44.12	3900	3920	3780	5070	2730	3900	3822.42	2.03	-6609	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	456	-2.80	0.56	12	0.33	-1358.00	6809.00	9740	20231221	-60.99	3580	20240805	6.15	6640	-42.77	20240102	3580	6.15	20240805	9740	-60.99	20231221	3580	6.15	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
76	20240819	140302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3800	-100	5	-2.56	92621470	24121	26.62	3900	3920	3785	5070	2730	3900	3839.87	2.03	-4983	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	456	-2.80	0.56	12	0.20	-1358.00	6809.00	9740	20231221	-60.99	3580	20240805	6.15	6640	-42.77	20240102	3580	6.15	20240805	9740	-60.99	20231221	3580	6.15	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
77	20240819	130302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3835	-65	5	-1.67	61209015	15868	17.51	3900	3920	3815	5070	2730	3900	3857.39	2.03	-5431	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	460	-2.82	0.56	12	0.13	-1358.00	6809.00	9740	20231221	-60.63	3580	20240805	7.12	6640	-42.24	20240102	3580	7.12	20240805	9740	-60.63	20231221	3580	7.12	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
78	20240819	120301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3835	-65	5	-1.67	41976575	10848	11.97	3900	3920	3830	5070	2730	3900	3869.52	2.03	-3438	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	460	-2.82	0.56	12	0.09	-1358.00	6809.00	9740	20231221	-60.63	3580	20240805	7.12	6640	-42.24	20240102	3580	7.12	20240805	9740	-60.63	20231221	3580	7.12	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
79	20240819	110301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3865	-35	5	-0.90	33403620	8620	9.51	3900	3920	3850	5070	2730	3900	3875.13	2.03	-2064	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	464	-2.85	0.57	12	0.07	-1358.00	6809.00	9740	20231221	-60.32	3580	20240805	7.96	6640	-41.79	20240102	3580	7.96	20240805	9740	-60.32	20231221	3580	7.96	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
80	20240819	100302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3880	-20	5	-0.51	12549530	3222	3.56	3900	3920	3860	5070	2730	3900	3894.95	2.03	-444	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	466	-2.86	0.57	12	0.03	-1358.00	6809.00	9740	20231221	-60.16	3580	20240805	8.38	6640	-41.57	20240102	3580	8.38	20240805	9740	-60.16	20231221	3580	8.38	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
81	20240819	090301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	-25	5	-0.64	7500140	1924	2.12	3900	3905	3860	5070	2730	3900	3898.20	2.03	43	4020	3960	3930	3870	3840	3945	3855	60	1170	500	2490	5	1	12000000	465	-2.85	0.57	12	0.02	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.15	N	014130	500	60 억	243311	N	N	17	N	N
82	20240816	160259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3900	-30	5	-0.76	356872180	90607	131.50	3950	3990	3900	5100	2755	3930	3938.68	2.12	-11381	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	468	-2.87	0.57	12	0.76	-1358.00	6809.00	9740	20231221	-59.96	3580	20240805	8.94	6640	-41.27	20240102	3580	8.94	20240805	9740	-59.96	20231221	3580	8.94	20240805	2.16	N	014130	500	60 억	254781	N	N	17	N	N
83	20240816	150302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3900	-30	5	-0.76	341795680	86748	125.90	3950	3990	3900	5100	2755	3930	3940.10	2.12	-11980	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	468	-2.87	0.57	12	0.72	-1358.00	6809.00	9740	20231221	-59.96	3580	20240805	8.94	6640	-41.27	20240102	3580	8.94	20240805	9740	-59.96	20231221	3580	8.94	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
84	20240816	140302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3930	0	3	0.00	313068900	79425	115.27	3950	3990	3900	5100	2755	3930	3941.69	2.12	-10912	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	472	-2.89	0.58	12	0.66	-1358.00	6809.00	9740	20231221	-59.65	3580	20240805	9.78	6640	-40.81	20240102	3580	9.78	20240805	9740	-59.65	20231221	3580	9.78	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
85	20240816	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3915	-15	5	-0.38	289664895	73448	106.60	3950	3990	3900	5100	2755	3930	3943.81	2.12	-11054	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	470	-2.88	0.57	12	0.61	-1358.00	6809.00	9740	20231221	-59.80	3580	20240805	9.36	6640	-41.04	20240102	3580	9.36	20240805	9740	-59.80	20231221	3580	9.36	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
86	20240816	120302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3965	35	2	0.89	220006940	55724	80.87	3950	3990	3905	5100	2755	3930	3948.15	2.12	-7953	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	476	-2.92	0.58	12	0.46	-1358.00	6809.00	9740	20231221	-59.29	3580	20240805	10.75	6640	-40.29	20240102	3580	10.75	20240805	9740	-59.29	20231221	3580	10.75	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
87	20240816	110302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3965	35	2	0.89	157612495	39979	58.02	3950	3985	3905	5100	2755	3930	3942.38	2.12	1967	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	476	-2.92	0.58	12	0.33	-1358.00	6809.00	9740	20231221	-59.29	3580	20240805	10.75	6640	-40.29	20240102	3580	10.75	20240805	9740	-59.29	20231221	3580	10.75	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
88	20240816	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3940	10	2	0.25	86988150	22100	32.07	3950	3985	3905	5100	2755	3930	3936.12	2.12	-428	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	473	-2.90	0.58	12	0.18	-1358.00	6809.00	9740	20231221	-59.55	3580	20240805	10.06	6640	-40.66	20240102	3580	10.06	20240805	9740	-59.55	20231221	3580	10.06	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
89	20240816	090301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3960	30	2	0.76	241005	61	0.09	3950	3960	3950	5100	2755	3930	3950.90	2.12	29	4033	3981	3918	3866	3803	4007	3892	60	1170	500	2510	5	1	12000000	475	-2.92	0.58	12	0.00	-1358.00	6809.00	9740	20231221	-59.34	3580	20240805	10.61	6640	-40.36	20240102	3580	10.61	20240805	9740	-59.34	20231221	3580	10.61	20240805	2.16	N	014130	500	60 억	254781	N	N	1	N	N
90	20240814	160302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3930	95	2	2.48	269605215	68902	133.61	3875	3970	3855	4985	2685	3835	3912.88	1.98	12828	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	472	-2.89	0.58	12	0.57	-1358.00	6809.00	9740	20231221	-59.65	3580	20240805	9.78	6640	-40.81	20240102	3580	9.78	20240805	9740	-59.65	20231221	3580	9.78	20240805	2.19	N	014130	500	60 억	237603	N	N	1	N	N
91	20240814	150302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3925	90	2	2.35	255823215	65388	126.79	3875	3970	3855	4985	2685	3835	3912.39	1.98	12660	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	471	-2.89	0.58	12	0.54	-1358.00	6809.00	9740	20231221	-59.70	3580	20240805	9.64	6640	-40.89	20240102	3580	9.64	20240805	9740	-59.70	20231221	3580	9.64	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
92	20240814	140306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3910	75	2	1.96	243019345	62118	120.45	3875	3970	3855	4985	2685	3835	3912.22	1.98	12210	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	469	-2.88	0.57	12	0.52	-1358.00	6809.00	9740	20231221	-59.86	3580	20240805	9.22	6640	-41.11	20240102	3580	9.22	20240805	9740	-59.86	20231221	3580	9.22	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
93	20240814	130303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3910	75	2	1.96	231701265	59215	114.82	3875	3970	3855	4985	2685	3835	3912.88	1.98	12728	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	469	-2.88	0.57	12	0.49	-1358.00	6809.00	9740	20231221	-59.86	3580	20240805	9.22	6640	-41.11	20240102	3580	9.22	20240805	9740	-59.86	20231221	3580	9.22	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
94	20240814	120302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3950	115	2	3.00	157010640	40108	77.77	3875	3970	3855	4985	2685	3835	3914.70	1.98	6956	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	474	-2.91	0.58	12	0.33	-1358.00	6809.00	9740	20231221	-59.45	3580	20240805	10.34	6640	-40.51	20240102	3580	10.34	20240805	9740	-59.45	20231221	3580	10.34	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
95	20240814	110259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3945	110	2	2.87	152558455	38977	75.58	3875	3970	3855	4985	2685	3835	3914.06	1.98	7557	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	473	-2.91	0.58	12	0.32	-1358.00	6809.00	9740	20231221	-59.50	3580	20240805	10.20	6640	-40.59	20240102	3580	10.20	20240805	9740	-59.50	20231221	3580	10.20	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
96	20240814	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3950	115	2	3.00	65320960	16732	32.44	3875	3970	3855	4985	2685	3835	3903.95	1.98	6188	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	474	-2.91	0.58	12	0.14	-1358.00	6809.00	9740	20231221	-59.45	3580	20240805	10.34	6640	-40.51	20240102	3580	10.34	20240805	9740	-59.45	20231221	3580	10.34	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
97	20240814	090331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	40	2	1.04	201500	52	0.10	3875	3875	3875	4985	2685	3835	3875.00	1.98	-4	3928	3881	3833	3786	3738	3882	3787	60	1150	500	2450	5	1	12000000	465	-2.85	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.19	N	014130	500	60 억	237603	N	N	3	N	N
98	20240813	160258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3835	-35	5	-0.90	196787565	51571	278.57	3835	3880	3785	5030	2710	3870	3815.86	1.99	-935	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	460	-2.82	0.56	12	0.43	-1358.00	6809.00	9740	20231221	-60.63	3580	20240805	7.12	6640	-42.24	20240102	3580	7.12	20240805	9740	-60.63	20231221	3580	7.12	20240805	2.15	N	014130	500	60 억	239200	N	N	3	N	N
99	20240813	150259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3810	-60	5	-1.55	184532165	48364	261.24	3835	3880	3785	5030	2710	3870	3815.49	1.99	-746	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	457	-2.81	0.56	12	0.40	-1358.00	6809.00	9740	20231221	-60.88	3580	20240805	6.42	6640	-42.62	20240102	3580	6.42	20240805	9740	-60.88	20231221	3580	6.42	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
100	20240813	140258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3800	-70	5	-1.81	176798340	46330	250.26	3835	3880	3785	5030	2710	3870	3816.07	1.99	-1607	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	456	-2.80	0.56	12	0.39	-1358.00	6809.00	9740	20231221	-60.99	3580	20240805	6.15	6640	-42.77	20240102	3580	6.15	20240805	9740	-60.99	20231221	3580	6.15	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
101	20240813	130259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3800	-70	5	-1.81	171027530	44812	242.06	3835	3880	3785	5030	2710	3870	3816.56	1.99	-1555	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	456	-2.80	0.56	12	0.37	-1358.00	6809.00	9740	20231221	-60.99	3580	20240805	6.15	6640	-42.77	20240102	3580	6.15	20240805	9740	-60.99	20231221	3580	6.15	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
102	20240813	120259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3795	-75	5	-1.94	148540945	38885	210.04	3835	3880	3785	5030	2710	3870	3820.01	1.99	-4793	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	455	-2.79	0.56	12	0.32	-1358.00	6809.00	9740	20231221	-61.04	3580	20240805	6.01	6640	-42.85	20240102	3580	6.01	20240805	9740	-61.04	20231221	3580	6.01	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
103	20240813	110257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3830	-40	5	-1.03	133131485	34847	188.23	3835	3880	3785	5030	2710	3870	3820.46	1.99	-3360	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	460	-2.82	0.56	12	0.29	-1358.00	6809.00	9740	20231221	-60.68	3580	20240805	6.98	6640	-42.32	20240102	3580	6.98	20240805	9740	-60.68	20231221	3580	6.98	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
104	20240813	100257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3840	-30	5	-0.78	36936225	9625	51.99	3835	3880	3810	5030	2710	3870	3837.53	1.99	-2240	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	461	-2.83	0.56	12	0.08	-1358.00	6809.00	9740	20231221	-60.57	3580	20240805	7.26	6640	-42.17	20240102	3580	7.26	20240805	9740	-60.57	20231221	3580	7.26	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
105	20240813	090258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3870	0	3	0.00	2128460	555	3.00	3835	3870	3835	5030	2710	3870	3835.06	1.99	30	4066	3967	3851	3752	3636	4017	3802	60	1160	500	2470	5	1	12000000	464	-2.85	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-60.27	3580	20240805	8.10	6640	-41.72	20240102	3580	8.10	20240805	9740	-60.27	20231221	3580	8.10	20240805	2.15	N	014130	500	60 억	239200	N	N	2	N	N
106	20240812	160257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3870	0	3	0.00	71498820	18513	75.55	3840	3950	3735	5030	2710	3870	3862.09	2.02	-1940	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	464	-2.85	0.57	12	0.15	-1358.00	6809.00	9740	20231221	-60.27	3580	20240805	8.10	6640	-41.72	20240102	3580	8.10	20240805	9740	-60.27	20231221	3580	8.10	20240805	2.20	N	014130	500	60 억	242399	N	N	2	N	N
107	20240812	150259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3880	10	2	0.26	44202005	11376	46.43	3840	3950	3840	5030	2710	3870	3885.55	2.02	-1792	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	466	-2.86	0.57	12	0.09	-1358.00	6809.00	9740	20231221	-60.16	3580	20240805	8.38	6640	-41.57	20240102	3580	8.38	20240805	9740	-60.16	20231221	3580	8.38	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
108	20240812	140258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	5	2	0.13	39278760	10104	41.24	3840	3950	3840	5030	2710	3870	3887.45	2.02	-1791	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	465	-2.85	0.57	12	0.08	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
109	20240812	130255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	5	2	0.13	29808435	7658	31.25	3840	3950	3840	5030	2710	3870	3892.46	2.02	-1570	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	465	-2.85	0.57	12	0.06	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
110	20240812	120256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3875	5	2	0.13	21150375	5413	22.09	3840	3950	3840	5030	2710	3870	3907.33	2.02	-2447	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	465	-2.85	0.57	12	0.05	-1358.00	6809.00	9740	20231221	-60.22	3580	20240805	8.24	6640	-41.64	20240102	3580	8.24	20240805	9740	-60.22	20231221	3580	8.24	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
111	20240812	110255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3870	0	3	0.00	20883135	5344	21.81	3840	3950	3840	5030	2710	3870	3907.77	2.02	-2446	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	464	-2.85	0.57	12	0.04	-1358.00	6809.00	9740	20231221	-60.27	3580	20240805	8.10	6640	-41.72	20240102	3580	8.10	20240805	9740	-60.27	20231221	3580	8.10	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
112	20240812	100253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3905	35	2	0.90	14834235	3786	15.45	3840	3950	3840	5030	2710	3870	3918.18	2.02	-1893	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	469	-2.88	0.57	12	0.03	-1358.00	6809.00	9740	20231221	-59.91	3580	20240805	9.08	6640	-41.19	20240102	3580	9.08	20240805	9740	-59.91	20231221	3580	9.08	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
113	20240812	090253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3885	15	2	0.39	1655085	431	1.76	3840	3885	3840	5030	2710	3870	3840.10	2.02	13	4026	3947	3841	3762	3656	3987	3802	60	1160	500	2470	5	1	12000000	466	-2.86	0.57	12	0.00	-1358.00	6809.00	9740	20231221	-60.11	3580	20240805	8.52	6640	-41.49	20240102	3580	8.52	20240805	9740	-60.11	20231221	3580	8.52	20240805	2.20	N	014130	500	60 억	242399	N	N	0	N	N
114	20240809	160253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3870	140	2	3.75	92035700	23945	69.95	3735	3920	3735	4845	2615	3730	3843.63	2.00	3500	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	464	-2.85	0.57	12	0.20	-1358.00	6809.00	9740	20231221	-60.27	3580	20240805	8.10	6640	-41.72	20240102	3580	8.10	20240805	9740	-60.27	20231221	3580	8.10	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
115	20240809	150258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3865	135	2	3.62	85845870	22344	65.27	3735	3920	3735	4845	2615	3730	3842.01	2.00	3358	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	464	-2.85	0.57	12	0.19	-1358.00	6809.00	9740	20231221	-60.32	3580	20240805	7.96	6640	-41.79	20240102	3580	7.96	20240805	9740	-60.32	20231221	3580	7.96	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
116	20240809	140258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3865	135	2	3.62	71835795	18711	54.66	3735	3920	3735	4845	2615	3730	3839.23	2.00	3636	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	464	-2.85	0.57	12	0.16	-1358.00	6809.00	9740	20231221	-60.32	3580	20240805	7.96	6640	-41.79	20240102	3580	7.96	20240805	9740	-60.32	20231221	3580	7.96	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
117	20240809	130257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3880	150	2	4.02	65463165	17066	49.85	3735	3920	3735	4845	2615	3730	3835.88	2.00	3707	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	466	-2.86	0.57	12	0.14	-1358.00	6809.00	9740	20231221	-60.16	3580	20240805	8.38	6640	-41.57	20240102	3580	8.38	20240805	9740	-60.16	20231221	3580	8.38	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
118	20240809	120256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3885	155	2	4.16	60982485	15912	46.48	3735	3920	3735	4845	2615	3730	3832.48	2.00	3741	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	466	-2.86	0.57	12	0.13	-1358.00	6809.00	9740	20231221	-60.11	3580	20240805	8.52	6640	-41.49	20240102	3580	8.52	20240805	9740	-60.11	20231221	3580	8.52	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
119	20240809	110253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3880	150	2	4.02	54929470	14347	41.91	3735	3920	3735	4845	2615	3730	3828.64	2.00	3318	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	466	-2.86	0.57	12	0.12	-1358.00	6809.00	9740	20231221	-60.16	3580	20240805	8.38	6640	-41.57	20240102	3580	8.38	20240805	9740	-60.16	20231221	3580	8.38	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
120	20240809	100259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3850	120	2	3.22	37217165	9773	28.55	3735	3860	3735	4845	2615	3730	3808.16	2.00	3612	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	462	-2.84	0.57	12	0.08	-1358.00	6809.00	9740	20231221	-60.47	3580	20240805	7.54	6640	-42.02	20240102	3580	7.54	20240805	9740	-60.47	20231221	3580	7.54	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
121	20240809	090254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3770	40	2	1.07	3312420	886	2.59	3735	3770	3735	4845	2615	3730	3738.62	2.00	52	3916	3822	3771	3677	3626	3797	3652	60	1115	500	2380	5	1	12000000	452	-2.78	0.55	12	0.01	-1358.00	6809.00	9740	20231221	-61.29	3580	20240805	5.31	6640	-43.22	20240102	3580	5.31	20240805	9740	-61.29	20231221	3580	5.31	20240805	2.21	N	014130	500	60 억	239400	N	N	0	N	N
122	20240808	160251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	-130	5	-3.37	127256450	33871	39.12	3825	3865	3720	5010	2705	3860	3757.10	2.11	-12304	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	448	-2.75	0.55	12	0.28	-1358.00	6809.00	9740	20231221	-61.70	3580	20240805	4.19	6640	-43.83	20240102	3580	4.19	20240805	9740	-61.70	20231221	3580	4.19	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
123	20240808	150255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	-130	5	-3.37	121246505	32259	37.26	3825	3865	3725	5010	2705	3860	3758.53	2.11	-11570	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	448	-2.75	0.55	12	0.27	-1358.00	6809.00	9740	20231221	-61.70	3580	20240805	4.19	6640	-43.83	20240102	3580	4.19	20240805	9740	-61.70	20231221	3580	4.19	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
124	20240808	140256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3770	-90	5	-2.33	110991185	29520	34.10	3825	3865	3725	5010	2705	3860	3759.86	2.11	-10364	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	452	-2.78	0.55	12	0.25	-1358.00	6809.00	9740	20231221	-61.29	3580	20240805	5.31	6640	-43.22	20240102	3580	5.31	20240805	9740	-61.29	20231221	3580	5.31	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
125	20240808	130255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3790	-70	5	-1.81	104913895	27909	32.24	3825	3865	3725	5010	2705	3860	3759.14	2.11	-9084	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	455	-2.79	0.56	12	0.23	-1358.00	6809.00	9740	20231221	-61.09	3580	20240805	5.87	6640	-42.92	20240102	3580	5.87	20240805	9740	-61.09	20231221	3580	5.87	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
126	20240808	120258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3765	-95	5	-2.46	101727310	27067	31.26	3825	3865	3725	5010	2705	3860	3758.35	2.11	-8940	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	452	-2.77	0.55	12	0.23	-1358.00	6809.00	9740	20231221	-61.34	3580	20240805	5.17	6640	-43.30	20240102	3580	5.17	20240805	9740	-61.34	20231221	3580	5.17	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
127	20240808	110256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	-105	5	-2.72	98014175	26077	30.12	3825	3865	3725	5010	2705	3860	3758.64	2.11	-8804	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	451	-2.77	0.55	12	0.22	-1358.00	6809.00	9740	20231221	-61.45	3580	20240805	4.89	6640	-43.45	20240102	3580	4.89	20240805	9740	-61.45	20231221	3580	4.89	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
128	20240808	100253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-135	5	-3.50	75225175	20004	23.11	3825	3865	3725	5010	2705	3860	3760.51	2.11	-4627	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	447	-2.74	0.55	12	0.17	-1358.00	6809.00	9740	20231221	-61.76	3580	20240805	4.05	6640	-43.90	20240102	3580	4.05	20240805	9740	-61.76	20231221	3580	4.05	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
129	20240808	090252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3865	5	2	0.13	11623495	3060	3.53	3825	3865	3740	5010	2705	3860	3798.53	2.11	547	4070	3965	3805	3700	3540	4017	3752	60	1150	500	2470	5	1	12000000	464	-2.85	0.57	12	0.03	-1358.00	6809.00	9740	20231221	-60.32	3580	20240805	7.96	6640	-41.79	20240102	3580	7.96	20240805	9740	-60.32	20231221	3580	7.96	20240805	2.24	N	014130	500	60 억	253567	N	N	0	N	N
130	20240807	160248	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3860	180	2	4.89	329624280	86553	62.54	3645	3910	3645	4780	2580	3680	3807.87	1.88	26981	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	463	-2.84	0.57	12	0.72	-1358.00	6809.00	9740	20231221	-60.37	3580	20240805	7.82	6640	-41.87	20240102	3580	7.82	20240805	9740	-60.37	20231221	3580	7.82	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
131	20240807	150251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3855	175	2	4.76	314344900	82584	59.67	3645	3910	3645	4780	2580	3680	3806.37	1.88	26093	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	463	-2.84	0.57	12	0.69	-1358.00	6809.00	9740	20231221	-60.42	3580	20240805	7.68	6640	-41.94	20240102	3580	7.68	20240805	9740	-60.42	20231221	3580	7.68	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
132	20240807	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3845	165	2	4.48	297008535	78087	56.42	3645	3910	3645	4780	2580	3680	3803.56	1.88	24798	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	461	-2.83	0.56	12	0.65	-1358.00	6809.00	9740	20231221	-60.52	3580	20240805	7.40	6640	-42.09	20240102	3580	7.40	20240805	9740	-60.52	20231221	3580	7.40	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
133	20240807	130254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3820	140	2	3.80	140299720	37353	26.99	3645	3830	3645	4780	2580	3680	3756.05	1.88	14181	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	458	-2.81	0.56	12	0.31	-1358.00	6809.00	9740	20231221	-60.78	3580	20240805	6.70	6640	-42.47	20240102	3580	6.70	20240805	9740	-60.78	20231221	3580	6.70	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
134	20240807	120254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3780	100	2	2.72	90115450	24168	17.46	3645	3785	3645	4780	2580	3680	3728.71	1.88	12124	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	454	-2.78	0.56	12	0.20	-1358.00	6809.00	9740	20231221	-61.19	3580	20240805	5.59	6640	-43.07	20240102	3580	5.59	20240805	9740	-61.19	20231221	3580	5.59	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
135	20240807	110252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3770	90	2	2.45	81207175	21798	15.75	3645	3780	3645	4780	2580	3680	3725.44	1.88	11966	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	452	-2.78	0.55	12	0.18	-1358.00	6809.00	9740	20231221	-61.29	3580	20240805	5.31	6640	-43.22	20240102	3580	5.31	20240805	9740	-61.29	20231221	3580	5.31	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
136	20240807	100251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	30	2	0.82	40468035	10891	7.87	3645	3775	3645	4780	2580	3680	3715.73	1.88	4767	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	445	-2.73	0.54	12	0.09	-1358.00	6809.00	9740	20231221	-61.91	3580	20240805	3.63	6640	-44.13	20240102	3580	3.63	20240805	9740	-61.91	20231221	3580	3.63	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
137	20240807	090251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3650	-30	5	-0.82	8200280	2248	1.62	3645	3675	3645	4780	2580	3680	3647.81	1.88	1044	3946	3812	3701	3567	3456	3880	3635	60	1100	500	2350	5	1	12000000	438	-2.69	0.54	12	0.02	-1358.00	6809.00	9740	20231221	-62.53	3580	20240805	1.96	6640	-45.03	20240102	3580	1.96	20240805	9740	-62.53	20231221	3580	1.96	20240805	2.42	N	014130	500	60 억	226112	N	N	0	N	N
138	20240806	160250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3680	60	2	1.66	512315220	138299	49.50	3590	3835	3590	4705	2535	3620	3704.79	1.65	25910	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	442	-2.71	0.54	12	1.15	-1358.00	6809.00	9740	20231221	-62.22	3580	20240805	2.79	6640	-44.58	20240102	3580	2.79	20240805	9740	-62.22	20231221	3580	2.79	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
139	20240806	150253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3740	120	2	3.31	443379740	119618	42.82	3590	3835	3590	4705	2535	3620	3706.96	1.65	19918	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	449	-2.75	0.55	12	1.00	-1358.00	6809.00	9740	20231221	-61.60	3580	20240805	4.47	6640	-43.67	20240102	3580	4.47	20240805	9740	-61.60	20231221	3580	4.47	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
140	20240806	140250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	100	2	2.76	374257150	100931	36.13	3590	3835	3590	4705	2535	3620	3708.44	1.65	9119	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	446	-2.74	0.55	12	0.84	-1358.00	6809.00	9740	20231221	-61.81	3580	20240805	3.91	6640	-43.98	20240102	3580	3.91	20240805	9740	-61.81	20231221	3580	3.91	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
141	20240806	130251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3760	140	2	3.87	351568585	94854	33.95	3590	3835	3590	4705	2535	3620	3706.83	1.65	9427	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	451	-2.77	0.55	12	0.79	-1358.00	6809.00	9740	20231221	-61.40	3580	20240805	5.03	6640	-43.37	20240102	3580	5.03	20240805	9740	-61.40	20231221	3580	5.03	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
142	20240806	120252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	35	2	0.97	329181765	88843	31.80	3590	3835	3590	4705	2535	3620	3705.64	1.65	8396	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	439	-2.69	0.54	12	0.74	-1358.00	6809.00	9740	20231221	-62.47	3580	20240805	2.09	6640	-44.95	20240102	3580	2.09	20240805	9740	-62.47	20231221	3580	2.09	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
143	20240806	110251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	90	2	2.49	288908800	77832	27.86	3590	3835	3590	4705	2535	3620	3712.49	1.65	8665	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	445	-2.73	0.54	12	0.65	-1358.00	6809.00	9740	20231221	-61.91	3580	20240805	3.63	6640	-44.13	20240102	3580	3.63	20240805	9740	-61.91	20231221	3580	3.63	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
144	20240806	100249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3790	170	2	4.70	193917825	52171	18.67	3590	3835	3590	4705	2535	3620	3717.81	1.65	6652	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	455	-2.79	0.56	12	0.43	-1358.00	6809.00	9740	20231221	-61.09	3580	20240805	5.87	6640	-42.92	20240102	3580	5.87	20240805	9740	-61.09	20231221	3580	5.87	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
145	20240806	090249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3690	70	2	1.93	28459775	7895	2.83	3590	3690	3590	4705	2535	3620	3603.87	1.65	2951	4213	3916	3748	3451	3283	3832	3367	60	1085	500	2310	5	1	12000000	443	-2.72	0.54	12	0.07	-1358.00	6809.00	9740	20231221	-62.11	3580	20240805	3.07	6640	-44.43	20240102	3580	3.07	20240805	9740	-62.11	20231221	3580	3.07	20240805	2.45	N	014130	500	60 억	198125	N	N	0	N	N
146	20240805	160247	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3620	-545	5	-13.09	1041909435	279158	316.14	4020	4045	3580	5410	2920	4165	3732.86	2.03	-48083	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	434	-2.67	0.53	12	2.33	-1358.00	6809.00	9740	20231221	-62.83	3580	20240805	1.12	6640	-45.48	20240102	3580	1.12	20240805	9740	-62.83	20231221	3580	1.12	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
147	20240805	150249	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3685	-480	5	-11.52	984659850	263351	298.24	4020	4045	3580	5410	2920	4165	3738.96	2.03	-44955	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	442	-2.71	0.54	12	2.19	-1358.00	6809.00	9740	20231221	-62.17	3580	20240805	2.93	6640	-44.50	20240102	3580	2.93	20240805	9740	-62.17	20231221	3580	2.93	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
148	20240805	140250	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3640	-525	5	-12.61	779990815	206577	233.94	4020	4045	3620	5410	2920	4165	3775.79	2.03	-34502	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	437	-2.68	0.53	12	1.72	-1358.00	6809.00	9740	20231221	-62.63	3620	20240805	0.55	6640	-45.18	20240102	3620	0.55	20240805	9740	-62.63	20231221	3620	0.55	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
149	20240805	130248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3640	-525	5	-12.61	654550710	172190	195.00	4020	4045	3635	5410	2920	4165	3801.33	2.03	-35395	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	437	-2.68	0.53	12	1.43	-1358.00	6809.00	9740	20231221	-62.63	3635	20240805	0.14	6640	-45.18	20240102	3635	0.14	20240805	9740	-62.63	20231221	3635	0.14	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
150	20240805	120248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3770	-395	5	-9.48	439318820	113971	129.07	4020	4045	3755	5410	2920	4165	3854.65	2.03	-33449	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	452	-2.78	0.55	12	0.95	-1358.00	6809.00	9740	20231221	-61.29	3755	20240805	0.40	6640	-43.22	20240102	3755	0.40	20240805	9740	-61.29	20231221	3755	0.40	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
151	20240805	110252	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3800	-365	5	-8.76	299939075	77102	87.32	4020	4045	3785	5410	2920	4165	3890.16	2.03	-24476	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	456	-2.80	0.56	12	0.64	-1358.00	6809.00	9740	20231221	-60.99	3785	20240805	0.40	6640	-42.77	20240102	3785	0.40	20240805	9740	-60.99	20231221	3785	0.40	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
152	20240805	100248	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3855	-310	5	-7.44	191581450	48754	55.21	4020	4045	3835	5410	2920	4165	3929.55	2.03	-17009	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	463	-2.84	0.57	12	0.41	-1358.00	6809.00	9740	20231221	-60.42	3835	20240805	0.52	6640	-41.94	20240102	3835	0.52	20240805	9740	-60.42	20231221	3835	0.52	20240805	2.55	N	014130	500	60 억	244181	N	N	11	N	N
153	20240805	090246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3990	-175	5	-4.20	45640240	11377	12.88	4020	4045	3990	5410	2920	4165	4011.62	2.03	-728	4461	4312	4206	4057	3951	4260	4005	60	1245	500	2660	5	1	12000000	479	-2.94	0.59	12	0.09	-1358.00	6809.00	9740	20231221	-59.03	3960	20240725	0.76	6640	-39.91	20240102	3960	0.76	20240725	9740	-59.03	20231221	3960	0.76	20240725	2.55	N	014130	500	60 억	244181	N	N	11	N	N
154	20240802	160243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4165	-190	5	-4.36	368513725	88302	48.85	4355	4355	4100	5660	3050	4355	4173.33	2.25	-17466	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	500	-3.07	0.61	12	0.74	-1358.00	6809.00	9740	20231221	-57.24	3960	20240725	5.18	6640	-37.27	20240102	3960	5.18	20240725	9740	-57.24	20231221	3960	5.18	20240725	2.61	N	014130	500	60 억	269893	N	N	11	N	N
155	20240802	150242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4145	-210	5	-4.82	357019080	85531	47.31	4355	4355	4100	5660	3050	4355	4174.15	2.25	-16049	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	497	-3.05	0.61	12	0.71	-1358.00	6809.00	9740	20231221	-57.44	3960	20240725	4.67	6640	-37.58	20240102	3960	4.67	20240725	9740	-57.44	20231221	3960	4.67	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
156	20240802	140245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4140	-215	5	-4.94	298083070	71232	39.40	4355	4355	4120	5660	3050	4355	4184.68	2.25	-10726	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	497	-3.05	0.61	12	0.59	-1358.00	6809.00	9740	20231221	-57.49	3960	20240725	4.55	6640	-37.65	20240102	3960	4.55	20240725	9740	-57.49	20231221	3960	4.55	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
157	20240802	130245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4165	-190	5	-4.36	246752440	58858	32.56	4355	4355	4130	5660	3050	4355	4192.33	2.25	-8101	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	500	-3.07	0.61	12	0.49	-1358.00	6809.00	9740	20231221	-57.24	3960	20240725	5.18	6640	-37.27	20240102	3960	5.18	20240725	9740	-57.24	20231221	3960	5.18	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
158	20240802	120245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4155	-200	5	-4.59	232616245	55459	30.68	4355	4355	4130	5660	3050	4355	4194.38	2.25	-6426	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	499	-3.06	0.61	12	0.46	-1358.00	6809.00	9740	20231221	-57.34	3960	20240725	4.92	6640	-37.42	20240102	3960	4.92	20240725	9740	-57.34	20231221	3960	4.92	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
159	20240802	110246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4175	-180	5	-4.13	213644495	50904	28.16	4355	4355	4130	5660	3050	4355	4197.01	2.25	-5321	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	501	-3.07	0.61	12	0.42	-1358.00	6809.00	9740	20231221	-57.14	3960	20240725	5.43	6640	-37.12	20240102	3960	5.43	20240725	9740	-57.14	20231221	3960	5.43	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
160	20240802	100244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4200	-155	5	-3.56	105529215	25008	13.83	4355	4355	4170	5660	3050	4355	4219.82	2.25	11	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	504	-3.09	0.62	12	0.21	-1358.00	6809.00	9740	20231221	-56.88	3960	20240725	6.06	6640	-36.75	20240102	3960	6.06	20240725	9740	-56.88	20231221	3960	6.06	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
161	20240802	090248	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4285	-70	5	-1.61	8709100	2032	1.12	4355	4355	4210	5660	3050	4355	4285.97	2.25	147	4651	4502	4296	4147	3941	4577	4222	60	1305	500	2780	5	1	12000000	514	-3.16	0.63	12	0.02	-1358.00	6809.00	9740	20231221	-56.01	3960	20240725	8.21	6640	-35.47	20240102	3960	8.21	20240725	9740	-56.01	20231221	3960	8.21	20240725	2.61	N	014130	500	60 억	269893	N	N	20	N	N
162	20240801	160243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4355	225	2	5.45	780112255	180768	598.41	4090	4445	4090	5360	2895	4130	4315.52	1.81	52858	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	523	-3.21	0.64	12	1.51	-1358.00	6809.00	9740	20231221	-55.29	3960	20240725	9.97	6640	-34.41	20240102	3960	9.97	20240725	9740	-55.29	20231221	3960	9.97	20240725	2.64	N	014130	500	60 억	216842	N	N	20	N	N
163	20240801	150247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4365	235	2	5.69	738127455	171139	566.54	4090	4445	4090	5360	2895	4130	4313.03	1.81	52493	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	524	-3.21	0.64	12	1.43	-1358.00	6809.00	9740	20231221	-55.18	3960	20240725	10.23	6640	-34.26	20240102	3960	10.23	20240725	9740	-55.18	20231221	3960	10.23	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
164	20240801	140249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	250	2	6.05	705464210	163649	541.74	4090	4445	4090	5360	2895	4130	4310.84	1.81	50846	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	526	-3.23	0.64	12	1.36	-1358.00	6809.00	9740	20231221	-55.03	3960	20240725	10.61	6640	-34.04	20240102	3960	10.61	20240725	9740	-55.03	20231221	3960	10.61	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
165	20240801	130245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4320	190	2	4.60	619738460	144007	476.72	4090	4445	4090	5360	2895	4130	4303.53	1.81	49396	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	518	-3.18	0.63	12	1.20	-1358.00	6809.00	9740	20231221	-55.65	3960	20240725	9.09	6640	-34.94	20240102	3960	9.09	20240725	9740	-55.65	20231221	3960	9.09	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
166	20240801	120245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4340	210	2	5.08	603718900	140302	464.45	4090	4445	4090	5360	2895	4130	4303.00	1.81	49079	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	521	-3.20	0.64	12	1.17	-1358.00	6809.00	9740	20231221	-55.44	3960	20240725	9.60	6640	-34.64	20240102	3960	9.60	20240725	9740	-55.44	20231221	3960	9.60	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
167	20240801	110245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4360	230	2	5.57	564040610	131151	434.16	4090	4445	4090	5360	2895	4130	4300.70	1.81	46178	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	523	-3.21	0.64	12	1.09	-1358.00	6809.00	9740	20231221	-55.24	3960	20240725	10.10	6640	-34.34	20240102	3960	10.10	20240725	9740	-55.24	20231221	3960	10.10	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
168	20240801	100245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4310	180	2	4.36	417549915	97260	321.97	4090	4445	4090	5360	2895	4130	4293.13	1.81	34215	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	517	-3.17	0.63	12	0.81	-1358.00	6809.00	9740	20231221	-55.75	3960	20240725	8.84	6640	-35.09	20240102	3960	8.84	20240725	9740	-55.75	20231221	3960	8.84	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N
169	20240801	090242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4155	25	2	0.61	24652275	6027	19.95	4090	4155	4090	5360	2895	4130	4090.31	1.81	933	4186	4157	4126	4097	4066	4172	4112	60	1230	500	2640	5	1	12000000	499	-3.06	0.61	12	0.05	-1358.00	6809.00	9740	20231221	-57.34	3960	20240725	4.92	6640	-37.42	20240102	3960	4.92	20240725	9740	-57.34	20231221	3960	4.92	20240725	2.64	N	014130	500	60 억	216842	N	N	19	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History