KissMeData/004360/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14130	300	2	2.17	4725122240	336413	134.96	13730	14290	13610	17970	9690	13830	14045.46	9.75	0	62541	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2728	4.66	0.30	12	1.74	3033.00	46680.00	15160	20240729	-6.79	10050	20231024	40.60	15160	-6.79	20240729	10950	29.04	20240125	15160	-6.79	20240729	10050	40.60	20231024	0.63	N	004360	500	96 억		1882925	N	N	13	N	00	N
3	20240731	150200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14080	250	2	1.81	4284810550	305102	122.40	13730	14290	13610	17970	9690	13830	14043.86	9.75	0	59407	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2719	4.64	0.30	12	1.58	3033.00	46680.00	15160	20240729	-7.12	10050	20231024	40.10	15160	-7.12	20240729	10950	28.58	20240125	15160	-7.12	20240729	10050	40.10	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
4	20240731	140159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14160	330	2	2.39	3952470470	281566	112.96	13730	14290	13610	17970	9690	13830	14037.46	9.75	0	56864	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2734	4.67	0.30	12	1.46	3033.00	46680.00	15160	20240729	-6.60	10050	20231024	40.90	15160	-6.60	20240729	10950	29.32	20240125	15160	-6.60	20240729	10050	40.90	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
5	20240731	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14230	400	2	2.89	3344997340	238733	95.78	13730	14290	13610	17970	9690	13830	14011.46	9.75	0	61927	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2748	4.69	0.30	12	1.24	3033.00	46680.00	15160	20240729	-6.13	10050	20231024	41.59	15160	-6.13	20240729	10950	29.95	20240125	15160	-6.13	20240729	10050	41.59	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
6	20240731	120159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14150	320	2	2.31	2776437340	198715	79.72	13730	14240	13610	17970	9690	13830	13971.96	9.75	0	53944	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2732	4.67	0.30	12	1.03	3033.00	46680.00	15160	20240729	-6.66	10050	20231024	40.80	15160	-6.66	20240729	10950	29.22	20240125	15160	-6.66	20240729	10050	40.80	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
7	20240731	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14060	230	2	1.66	2322429710	166638	66.85	13730	14240	13610	17970	9690	13830	13936.98	9.75	0	50395	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2715	4.64	0.30	12	0.86	3033.00	46680.00	15160	20240729	-7.26	10050	20231024	39.90	15160	-7.26	20240729	10950	28.40	20240125	15160	-7.26	20240729	10050	39.90	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
8	20240731	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14060	230	2	1.66	1435810010	103907	41.69	13730	14070	13610	17970	9690	13830	13818.22	9.75	0	34544	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2715	4.64	0.30	12	0.54	3033.00	46680.00	15160	20240729	-7.26	10050	20231024	39.90	15160	-7.26	20240729	10950	28.40	20240125	15160	-7.26	20240729	10050	39.90	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
9	20240731	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13720	-110	5	-0.80	60098280	4380	1.76	13730	13760	13700	17970	9690	13830	13721.07	9.75	0	-590	14316	14072	13896	13652	13476	13985	13565	97	4140	500	10510	10	1	19308690	2649	4.52	0.29	12	0.02	3033.00	46680.00	15160	20240729	-9.50	10050	20231024	36.52	15160	-9.50	20240729	10950	25.30	20240125	15160	-9.50	20240729	10050	36.52	20231024	0.63	N	004360	500	96 억		1882925	N	N	295	N	00	N
10	20240730	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13830	-170	5	-1.21	3445652960	247660	15.44	13980	14140	13720	18200	9800	14000	13912.99	9.83	0	-15592	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2670	4.56	0.30	12	1.28	3033.00	46680.00	15160	20240729	-8.77	10050	20231024	37.61	15160	-8.77	20240729	10950	26.30	20240125	15160	-8.77	20240729	10050	37.61	20231024	0.64	N	004360	500	96 억		1897907	N	N	295	N	00	N
11	20240730	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13780	-220	5	-1.57	3256825610	234020	14.59	13980	14140	13720	18200	9800	14000	13916.81	9.83	0	-10608	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2661	4.54	0.30	12	1.21	3033.00	46680.00	15160	20240729	-9.10	10050	20231024	37.11	15160	-9.10	20240729	10950	25.84	20240125	15160	-9.10	20240729	10050	37.11	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
12	20240730	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13920	-80	5	-0.57	2775205720	199150	12.42	13980	14140	13720	18200	9800	14000	13935.20	9.83	0	-4553	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2688	4.59	0.30	12	1.03	3033.00	46680.00	15160	20240729	-8.18	10050	20231024	38.51	15160	-8.18	20240729	10950	27.12	20240125	15160	-8.18	20240729	10050	38.51	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
13	20240730	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14020	20	2	0.14	2386421460	171243	10.68	13980	14140	13720	18200	9800	14000	13935.81	9.83	0	5935	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2707	4.62	0.30	12	0.89	3033.00	46680.00	15160	20240729	-7.52	10050	20231024	39.50	15160	-7.52	20240729	10950	28.04	20240125	15160	-7.52	20240729	10050	39.50	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
14	20240730	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13960	-40	5	-0.29	2008708400	144214	8.99	13980	14140	13720	18200	9800	14000	13928.58	9.83	0	10627	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2695	4.60	0.30	12	0.75	3033.00	46680.00	15160	20240729	-7.92	10050	20231024	38.91	15160	-7.92	20240729	10950	27.49	20240125	15160	-7.92	20240729	10050	38.91	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
15	20240730	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13980	-20	5	-0.14	1761834660	126538	7.89	13980	14140	13720	18200	9800	14000	13923.26	9.83	0	9197	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2699	4.61	0.30	12	0.66	3033.00	46680.00	15160	20240729	-7.78	10050	20231024	39.10	15160	-7.78	20240729	10950	27.67	20240125	15160	-7.78	20240729	10050	39.10	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
16	20240730	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13800	-200	5	-1.43	1454543710	104470	6.51	13980	14140	13720	18200	9800	14000	13922.95	9.83	0	6390	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2665	4.55	0.30	12	0.54	3033.00	46680.00	15160	20240729	-8.97	10050	20231024	37.31	15160	-8.97	20240729	10950	26.03	20240125	15160	-8.97	20240729	10050	37.31	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
17	20240730	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13950	-50	5	-0.36	176142050	12640	0.79	13980	14000	13860	18200	9800	14000	13934.41	9.83	0	1772	15880	14940	14220	13280	12560	14580	12920	97	4200	500	10640	10	1	19308690	2694	4.60	0.30	12	0.07	3033.00	46680.00	15160	20240729	-7.98	10050	20231024	38.81	15160	-7.98	20240729	10950	27.40	20240125	15160	-7.98	20240729	10050	38.81	20231024	0.64	N	004360	500	96 억		1897907	N	N	20	N	00	N
18	20240729	160156	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14000	880	2	6.71	22680718870	1596990	2108.74	14200	15160	13500	17050	9190	13120	14202.46	9.62	0	40092	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2703	4.62	0.30	12	8.27	3033.00	46680.00	15160	20240729	-7.65	10050	20231024	39.30	15160	-7.65	20240729	10950	27.85	20240125	15160	-7.65	20240729	10050	39.30	20231024	0.65	N	004360	500	96 억		1857526	N	N	20	N	00	N
19	20240729	150154	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14060	940	2	7.16	21810097180	1534685	2026.47	14200	15160	13500	17050	9190	13120	14211.45	9.62	0	26509	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2715	4.64	0.30	12	7.95	3033.00	46680.00	15160	20240729	-7.26	10050	20231024	39.90	15160	-7.26	20240729	10950	28.40	20240125	15160	-7.26	20240729	10050	39.90	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
20	20240729	140155	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14050	930	2	7.09	21025897010	1478990	1952.93	14200	15160	13500	17050	9190	13120	14216.39	9.62	0	21654	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2713	4.63	0.30	12	7.66	3033.00	46680.00	15160	20240729	-7.32	10050	20231024	39.80	15160	-7.32	20240729	10950	28.31	20240125	15160	-7.32	20240729	10050	39.80	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
21	20240729	130158	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14100	980	2	7.47	20506561890	1441917	1903.97	14200	15160	13500	17050	9190	13120	14221.74	9.62	0	16317	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2723	4.65	0.30	12	7.47	3033.00	46680.00	15160	20240729	-6.99	10050	20231024	40.30	15160	-6.99	20240729	10950	28.77	20240125	15160	-6.99	20240729	10050	40.30	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
22	20240729	120154	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14180	1060	2	8.08	19755512440	1388505	1833.45	14200	15160	13500	17050	9190	13120	14227.90	9.62	0	1062	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2738	4.68	0.30	12	7.19	3033.00	46680.00	15160	20240729	-6.46	10050	20231024	41.09	15160	-6.46	20240729	10950	29.50	20240125	15160	-6.46	20240729	10050	41.09	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
23	20240729	110155	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	13820	700	2	5.34	18204681960	1278041	1687.58	14200	15160	13500	17050	9190	13120	14244.21	9.62	0	-19101	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2668	4.56	0.30	12	6.62	3033.00	46680.00	15160	20240729	-8.84	10050	20231024	37.51	15160	-8.84	20240729	10950	26.21	20240125	15160	-8.84	20240729	10050	37.51	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
24	20240729	100156	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	13820	700	2	5.34	17074512650	1196598	1580.04	14200	15160	13500	17050	9190	13120	14269.21	9.62	0	-36711	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2668	4.56	0.30	12	6.20	3033.00	46680.00	15160	20240729	-8.84	10050	20231024	37.51	15160	-8.84	20240729	10950	26.21	20240125	15160	-8.84	20240729	10050	37.51	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
25	20240729	090155	55	60.00	KOSPI	신고가	운수.창고	N	N	N	Y	60	N	14970	1850	2	14.10	4968623740	343355	453.38	14200	15140	14170	17050	9190	13120	14470.81	9.62	0	-4349	13540	13330	13070	12860	12600	13435	12965	97	3930	500	9970	10	1	19308690	2891	4.94	0.32	12	1.78	3033.00	46680.00	15140	20240729	-1.12	10050	20231024	48.96	15140	-1.12	20240729	10950	36.71	20240125	15140	-1.12	20240729	10050	48.96	20231024	0.65	N	004360	500	96 억		1857526	N	N	7	N	00	N
26	20240726	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13120	230	2	1.78	986772960	75275	102.62	12890	13280	12810	16750	9030	12890	13108.85	9.51	0	20889	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2533	4.33	0.28	12	0.39	3033.00	46680.00	14370	20240208	-8.70	10050	20231024	30.55	14370	-8.70	20240208	10950	19.82	20240125	14370	-8.70	20240208	10050	30.55	20231024	0.61	N	004360	500	96 억		1837014	N	N	7	N	00	N
27	20240726	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13100	210	2	1.63	921637610	70305	95.84	12890	13280	12810	16750	9030	12890	13109.13	9.51	0	19837	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2529	4.32	0.28	12	0.36	3033.00	46680.00	14370	20240208	-8.84	10050	20231024	30.35	14370	-8.84	20240208	10950	19.63	20240125	14370	-8.84	20240208	10050	30.35	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
28	20240726	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13140	250	2	1.94	813406070	62059	84.60	12890	13280	12810	16750	9030	12890	13106.98	9.51	0	17990	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2537	4.33	0.28	12	0.32	3033.00	46680.00	14370	20240208	-8.56	10050	20231024	30.75	14370	-8.56	20240208	10950	20.00	20240125	14370	-8.56	20240208	10050	30.75	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
29	20240726	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	310	2	2.40	582193560	44470	60.62	12890	13280	12810	16750	9030	12890	13091.83	9.51	0	11183	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2549	4.35	0.28	12	0.23	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
30	20240726	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13180	290	2	2.25	501957980	38385	52.33	12890	13280	12810	16750	9030	12890	13076.93	9.51	0	6365	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2545	4.35	0.28	12	0.20	3033.00	46680.00	14370	20240208	-8.28	10050	20231024	31.14	14370	-8.28	20240208	10950	20.37	20240125	14370	-8.28	20240208	10050	31.14	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
31	20240726	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13150	260	2	2.02	391700660	29977	40.87	12890	13280	12810	16750	9030	12890	13066.71	9.51	0	2396	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2539	4.34	0.28	12	0.16	3033.00	46680.00	14370	20240208	-8.49	10050	20231024	30.85	14370	-8.49	20240208	10950	20.09	20240125	14370	-8.49	20240208	10050	30.85	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
32	20240726	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12870	-20	5	-0.16	82949530	6438	8.78	12890	13020	12810	16750	9030	12890	12884.36	9.51	0	-1538	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2485	4.24	0.28	12	0.03	3033.00	46680.00	14370	20240208	-10.44	10050	20231024	28.06	14370	-10.44	20240208	10950	17.53	20240125	14370	-10.44	20240208	10050	28.06	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
33	20240726	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	-80	5	-0.62	20809380	1615	2.20	12890	12900	12810	16750	9030	12890	12885.07	9.51	0	-1036	13096	12992	12866	12762	12636	12930	12700	97	3860	500	9790	10	1	19308690	2473	4.22	0.27	12	0.01	3033.00	46680.00	14370	20240208	-10.86	10050	20231024	27.46	14370	-10.86	20240208	10950	16.99	20240125	14370	-10.86	20240208	10050	27.46	20231024	0.61	N	004360	500	96 억		1837014	N	N	16	N	00	N
34	20240725	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12890	-190	5	-1.45	941859730	73257	10.46	12920	12970	12740	17000	9160	13080	12856.91	9.48	0	3944	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2489	4.25	0.28	12	0.38	3033.00	46680.00	14370	20240208	-10.30	10050	20231024	28.26	14370	-10.30	20240208	10950	17.72	20240125	14370	-10.30	20240208	10050	28.26	20231024	0.61	N	004360	500	96 억		1830731	N	N	16	N	00	N
35	20240725	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	-220	5	-1.68	871596810	67797	9.68	12920	12970	12740	17000	9160	13080	12855.96	9.48	0	4637	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2483	4.24	0.28	12	0.35	3033.00	46680.00	14370	20240208	-10.51	10050	20231024	27.96	14370	-10.51	20240208	10950	17.44	20240125	14370	-10.51	20240208	10050	27.96	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
36	20240725	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12940	-140	5	-1.07	792151670	61628	8.80	12920	12970	12740	17000	9160	13080	12853.74	9.48	0	3086	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2499	4.27	0.28	12	0.32	3033.00	46680.00	14370	20240208	-9.95	10050	20231024	28.76	14370	-9.95	20240208	10950	18.17	20240125	14370	-9.95	20240208	10050	28.76	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
37	20240725	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12890	-190	5	-1.45	718514570	55916	7.98	12920	12970	12740	17000	9160	13080	12849.87	9.48	0	310	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2489	4.25	0.28	12	0.29	3033.00	46680.00	14370	20240208	-10.30	10050	20231024	28.26	14370	-10.30	20240208	10950	17.72	20240125	14370	-10.30	20240208	10050	28.26	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
38	20240725	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12940	-140	5	-1.07	623192330	48523	6.93	12920	12970	12740	17000	9160	13080	12843.21	9.48	0	-2422	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2499	4.27	0.28	12	0.25	3033.00	46680.00	14370	20240208	-9.95	10050	20231024	28.76	14370	-9.95	20240208	10950	18.17	20240125	14370	-9.95	20240208	10050	28.76	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
39	20240725	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-180	5	-1.38	549746110	42836	6.11	12920	12970	12740	17000	9160	13080	12833.71	9.48	0	-3764	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2491	4.25	0.28	12	0.22	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
40	20240725	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12830	-250	5	-1.91	443067750	34549	4.93	12920	12970	12740	17000	9160	13080	12824.28	9.48	0	-5991	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2477	4.23	0.27	12	0.18	3033.00	46680.00	14370	20240208	-10.72	10050	20231024	27.66	14370	-10.72	20240208	10950	17.17	20240125	14370	-10.72	20240208	10050	27.66	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
41	20240725	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12920	-160	5	-1.22	33288830	2577	0.37	12920	12920	12900	17000	9160	13080	12917.29	9.48	0	-657	14406	13742	13276	12612	12146	14075	12945	97	3920	500	9940	10	1	19308690	2495	4.26	0.28	12	0.01	3033.00	46680.00	14370	20240208	-10.09	10050	20231024	28.56	14370	-10.09	20240208	10950	17.99	20240125	14370	-10.09	20240208	10050	28.56	20231024	0.61	N	004360	500	96 억		1830731	N	N	35	N	00	N
42	20240724	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13080	190	2	1.47	9358948690	696870	1635.77	12880	13940	12810	16750	9030	12890	13430.64	9.32	0	31855	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2526	4.31	0.28	12	3.61	3033.00	46680.00	14370	20240208	-8.98	10050	20231024	30.15	14370	-8.98	20240208	10950	19.45	20240125	14370	-8.98	20240208	10050	30.15	20231024	0.62	N	004360	500	96 억		1800188	N	N	35	N	00	N
43	20240724	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13050	160	2	1.24	8959465980	666162	1563.69	12880	13940	12810	16750	9030	12890	13449.45	9.32	0	35309	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2520	4.30	0.28	12	3.45	3033.00	46680.00	14370	20240208	-9.19	10050	20231024	29.85	14370	-9.19	20240208	10950	19.18	20240125	14370	-9.19	20240208	10050	29.85	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
44	20240724	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13140	250	2	1.94	8073897850	597907	1403.47	12880	13940	12810	16750	9030	12890	13503.68	9.32	0	51037	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2537	4.33	0.28	12	3.10	3033.00	46680.00	14370	20240208	-8.56	10050	20231024	30.75	14370	-8.56	20240208	10950	20.00	20240125	14370	-8.56	20240208	10050	30.75	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
45	20240724	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13520	630	2	4.89	3910212190	287452	674.74	12880	13940	12810	16750	9030	12890	13603.21	9.32	0	35644	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2611	4.46	0.29	12	1.49	3033.00	46680.00	14370	20240208	-5.92	10050	20231024	34.53	14370	-5.92	20240208	10950	23.47	20240125	14370	-5.92	20240208	10050	34.53	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
46	20240724	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13590	700	2	5.43	3783761230	278162	652.93	12880	13940	12810	16750	9030	12890	13602.93	9.32	0	35546	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2624	4.48	0.29	12	1.44	3033.00	46680.00	14370	20240208	-5.43	10050	20231024	35.22	14370	-5.43	20240208	10950	24.11	20240125	14370	-5.43	20240208	10050	35.22	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
47	20240724	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13550	660	2	5.12	3334999470	245216	575.60	12880	13940	12810	16750	9030	12890	13600.49	9.32	0	30655	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2616	4.47	0.29	12	1.27	3033.00	46680.00	14370	20240208	-5.71	10050	20231024	34.83	14370	-5.71	20240208	10950	23.74	20240125	14370	-5.71	20240208	10050	34.83	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
48	20240724	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13610	720	2	5.59	1857943240	137172	321.98	12880	13810	12810	16750	9030	12890	13545.01	9.32	0	6416	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2628	4.49	0.29	12	0.71	3033.00	46680.00	14370	20240208	-5.29	10050	20231024	35.42	14370	-5.29	20240208	10950	24.29	20240125	14370	-5.29	20240208	10050	35.42	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
49	20240724	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	-70	5	-0.54	8573500	667	1.57	12880	12880	12820	16750	9030	12890	12848.82	9.32	0	137	13156	13022	12866	12732	12576	13090	12800	97	3860	500	9790	10	1	19308690	2475	4.23	0.27	12	0.00	3033.00	46680.00	14370	20240208	-10.79	10050	20231024	27.56	14370	-10.79	20240208	10950	17.08	20240125	14370	-10.79	20240208	10050	27.56	20231024	0.62	N	004360	500	96 억		1800188	N	N	10	N	00	N
50	20240723	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12890	50	2	0.39	543852510	42495	130.04	12860	13000	12710	16690	8990	12840	12798.00	9.29	0	4536	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2489	4.25	0.28	12	0.22	3033.00	46680.00	14370	20240208	-10.30	10050	20231024	28.26	14370	-10.30	20240208	10950	17.72	20240125	14370	-10.30	20240208	10050	28.26	20231024	0.61	N	004360	500	96 억		1794257	N	N	10	N	00	N
51	20240723	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	10	2	0.08	437262060	34185	104.61	12860	13000	12710	16690	8990	12840	12791.05	9.29	0	-39	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2481	4.24	0.28	12	0.18	3033.00	46680.00	14370	20240208	-10.58	10050	20231024	27.86	14370	-10.58	20240208	10950	17.35	20240125	14370	-10.58	20240208	10050	27.86	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
52	20240723	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	-30	5	-0.23	383268780	29961	91.68	12860	13000	12710	16690	8990	12840	12792.26	9.29	0	374	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2473	4.22	0.27	12	0.16	3033.00	46680.00	14370	20240208	-10.86	10050	20231024	27.46	14370	-10.86	20240208	10950	16.99	20240125	14370	-10.86	20240208	10050	27.46	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
53	20240723	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12770	-70	5	-0.55	342224590	26749	81.85	12860	13000	12710	16690	8990	12840	12793.92	9.29	0	436	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2466	4.21	0.27	12	0.14	3033.00	46680.00	14370	20240208	-11.13	10050	20231024	27.06	14370	-11.13	20240208	10950	16.62	20240125	14370	-11.13	20240208	10050	27.06	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
54	20240723	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12760	-80	5	-0.62	298724710	23339	71.42	12860	13000	12710	16690	8990	12840	12799.38	9.29	0	-253	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2464	4.21	0.27	12	0.12	3033.00	46680.00	14370	20240208	-11.20	10050	20231024	26.97	14370	-11.20	20240208	10950	16.53	20240125	14370	-11.20	20240208	10050	26.97	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
55	20240723	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-60	5	-0.47	230687380	18004	55.09	12860	13000	12750	16690	8990	12840	12813.12	9.29	0	-181	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2468	4.21	0.27	12	0.09	3033.00	46680.00	14370	20240208	-11.06	10050	20231024	27.16	14370	-11.06	20240208	10950	16.71	20240125	14370	-11.06	20240208	10050	27.16	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
56	20240723	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12830	-10	5	-0.08	83120480	6455	19.75	12860	13000	12820	16690	8990	12840	12876.91	9.29	0	-218	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2477	4.23	0.27	12	0.03	3033.00	46680.00	14370	20240208	-10.72	10050	20231024	27.66	14370	-10.72	20240208	10950	17.17	20240125	14370	-10.72	20240208	10050	27.66	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
57	20240723	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13000	160	2	1.25	8346250	644	1.97	12860	13000	12860	16690	8990	12840	12960.02	9.29	0	13	13120	12980	12880	12740	12640	12930	12690	97	3850	500	9750	10	1	19308690	2510	4.29	0.28	12	0.00	3033.00	46680.00	14370	20240208	-9.53	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.61	N	004360	500	96 억		1794257	N	N	25	N	00	N
58	20240722	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	-180	5	-1.38	412807330	32084	57.74	13020	13020	12780	16920	9120	13020	12866.53	9.31	0	-3591	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2479	4.23	0.28	12	0.17	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.62	N	004360	500	96 억		1798325	N	N	25	N	00	N
59	20240722	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-120	5	-0.92	388577390	30199	54.35	13020	13020	12780	16920	9120	13020	12867.23	9.31	0	-3537	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2491	4.25	0.28	12	0.16	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
60	20240722	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	-160	5	-1.23	342317220	26599	47.87	13020	13020	12790	16920	9120	13020	12869.55	9.31	0	-2417	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2483	4.24	0.28	12	0.14	3033.00	46680.00	14370	20240208	-10.51	10050	20231024	27.96	14370	-10.51	20240208	10950	17.44	20240125	14370	-10.51	20240208	10050	27.96	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
61	20240722	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	-160	5	-1.23	289320250	22465	40.43	13020	13020	12810	16920	9120	13020	12878.71	9.31	0	-2439	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2483	4.24	0.28	12	0.12	3033.00	46680.00	14370	20240208	-10.51	10050	20231024	27.96	14370	-10.51	20240208	10950	17.44	20240125	14370	-10.51	20240208	10050	27.96	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
62	20240722	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	-170	5	-1.31	249840490	19387	34.89	13020	13020	12810	16920	9120	13020	12887.01	9.31	0	-1945	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2481	4.24	0.28	12	0.10	3033.00	46680.00	14370	20240208	-10.58	10050	20231024	27.86	14370	-10.58	20240208	10950	17.35	20240125	14370	-10.58	20240208	10050	27.86	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
63	20240722	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-120	5	-0.92	149117210	11536	20.76	13020	13020	12840	16920	9120	13020	12926.25	9.31	0	-1055	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2491	4.25	0.28	12	0.06	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
64	20240722	100153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-120	5	-0.92	89131240	6883	12.39	13020	13020	12890	16920	9120	13020	12949.48	9.31	0	-432	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2491	4.25	0.28	12	0.04	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
65	20240722	090153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13000	-20	5	-0.15	4439640	341	0.61	13020	13020	13000	16920	9120	13020	13019.47	9.31	0	-52	13420	13220	13060	12860	12700	13140	12780	97	3900	500	9890	10	1	19308690	2510	4.29	0.28	12	0.00	3033.00	46680.00	14370	20240208	-9.53	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.62	N	004360	500	96 억		1798325	N	N	47	N	00	N
66	20240719	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13020	-240	5	-1.81	720488480	55460	35.14	13260	13260	12900	17230	9290	13260	12991.07	9.46	0	-27277	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2514	4.29	0.28	12	0.29	3033.00	46680.00	14370	20240208	-9.39	10050	20231024	29.55	14370	-9.39	20240208	10950	18.90	20240125	14370	-9.39	20240208	10050	29.55	20231024	0.62	N	004360	500	96 억		1826129	N	N	47	N	00	N
67	20240719	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12930	-330	5	-2.49	624758310	48090	30.47	13260	13260	12900	17230	9290	13260	12991.43	9.46	0	-22411	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2497	4.26	0.28	12	0.25	3033.00	46680.00	14370	20240208	-10.02	10050	20231024	28.66	14370	-10.02	20240208	10950	18.08	20240125	14370	-10.02	20240208	10050	28.66	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
68	20240719	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	-290	5	-2.19	506738930	38957	24.69	13260	13260	12920	17230	9290	13260	13007.63	9.46	0	-21202	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2504	4.28	0.28	12	0.20	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
69	20240719	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12960	-300	5	-2.26	460871720	35414	22.44	13260	13260	12920	17230	9290	13260	13013.81	9.46	0	-19238	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2502	4.27	0.28	12	0.18	3033.00	46680.00	14370	20240208	-9.81	10050	20231024	28.96	14370	-9.81	20240208	10950	18.36	20240125	14370	-9.81	20240208	10050	28.96	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
70	20240719	120150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12980	-280	5	-2.11	381670840	29302	18.57	13260	13260	12940	17230	9290	13260	13025.40	9.46	0	-17140	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2506	4.28	0.28	12	0.15	3033.00	46680.00	14370	20240208	-9.67	10050	20231024	29.15	14370	-9.67	20240208	10950	18.54	20240125	14370	-9.67	20240208	10050	29.15	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
71	20240719	110152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13000	-260	5	-1.96	290091900	22239	14.09	13260	13260	12950	17230	9290	13260	13044.27	9.46	0	-12865	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2510	4.29	0.28	12	0.12	3033.00	46680.00	14370	20240208	-9.53	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
72	20240719	100144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13030	-230	5	-1.73	172116750	13159	8.34	13260	13260	12990	17230	9290	13260	13079.75	9.46	0	-7810	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2516	4.30	0.28	12	0.07	3033.00	46680.00	14370	20240208	-9.32	10050	20231024	29.65	14370	-9.32	20240208	10950	19.00	20240125	14370	-9.32	20240208	10050	29.65	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
73	20240719	090202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13160	-100	5	-0.75	4149410	313	0.20	13260	13260	13160	17230	9290	13260	13256.88	9.46	0	-66	13460	13360	13230	13130	13000	13295	13065	97	3970	500	10070	10	1	19308690	2541	4.34	0.28	12	0.00	3033.00	46680.00	14370	20240208	-8.42	10050	20231024	30.95	14370	-8.42	20240208	10950	20.18	20240125	14370	-8.42	20240208	10050	30.95	20231024	0.62	N	004360	500	96 억		1826129	N	N	9	N	00	N
74	20240718	160150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13260	-60	5	-0.45	473044660	35711	96.56	13310	13330	13100	17310	9330	13320	13246.47	9.40	0	-198	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2560	4.37	0.28	12	0.18	3033.00	46680.00	14370	20240208	-7.72	10050	20231024	31.94	14370	-7.72	20240208	10950	21.10	20240125	14370	-7.72	20240208	10050	31.94	20231024	0.62	N	004360	500	96 억		1815309	N	N	9	N	00	N
75	20240718	150152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13280	-40	5	-0.30	443862620	33508	90.60	13310	13330	13100	17310	9330	13320	13246.47	9.40	0	-946	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2564	4.38	0.28	12	0.17	3033.00	46680.00	14370	20240208	-7.59	10050	20231024	32.14	14370	-7.59	20240208	10950	21.28	20240125	14370	-7.59	20240208	10050	32.14	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
76	20240718	140151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13320	0	3	0.00	390919590	29508	79.78	13310	13330	13100	17310	9330	13320	13247.92	9.40	0	-1380	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2572	4.39	0.29	12	0.15	3033.00	46680.00	14370	20240208	-7.31	10050	20231024	32.54	14370	-7.31	20240208	10950	21.64	20240125	14370	-7.31	20240208	10050	32.54	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
77	20240718	130151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13280	-40	5	-0.30	292645410	22117	59.80	13310	13330	13100	17310	9330	13320	13231.70	9.40	0	-349	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2564	4.38	0.28	12	0.11	3033.00	46680.00	14370	20240208	-7.59	10050	20231024	32.14	14370	-7.59	20240208	10950	21.28	20240125	14370	-7.59	20240208	10050	32.14	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
78	20240718	120151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13290	-30	5	-0.23	287217800	21708	58.69	13310	13330	13100	17310	9330	13320	13230.97	9.40	0	-376	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2566	4.38	0.28	12	0.11	3033.00	46680.00	14370	20240208	-7.52	10050	20231024	32.24	14370	-7.52	20240208	10950	21.37	20240125	14370	-7.52	20240208	10050	32.24	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
79	20240718	110151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13280	-40	5	-0.30	235206680	17785	48.09	13310	13330	13100	17310	9330	13320	13225.00	9.40	0	-696	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2564	4.38	0.28	12	0.09	3033.00	46680.00	14370	20240208	-7.59	10050	20231024	32.14	14370	-7.59	20240208	10950	21.28	20240125	14370	-7.59	20240208	10050	32.14	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
80	20240718	100151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13300	-20	5	-0.15	144869930	10992	29.72	13310	13310	13100	17310	9330	13320	13179.58	9.40	0	-254	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2568	4.39	0.28	12	0.06	3033.00	46680.00	14370	20240208	-7.45	10050	20231024	32.34	14370	-7.45	20240208	10950	21.46	20240125	14370	-7.45	20240208	10050	32.34	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
81	20240718	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	-120	5	-0.90	7508700	566	1.53	13310	13310	13200	17310	9330	13320	13266.25	9.40	0	-259	13513	13416	13353	13256	13193	13385	13225	97	3990	500	10120	10	1	19308690	2549	4.35	0.28	12	0.00	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.62	N	004360	500	96 억		1815309	N	N	31	N	00	N
82	20240717	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13320	-60	5	-0.45	493203640	36863	115.00	13380	13450	13290	17390	9370	13380	13379.53	9.29	0	9713	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2572	4.39	0.29	12	0.19	3033.00	46680.00	14370	20240208	-7.31	10050	20231024	32.54	14370	-7.31	20240208	10950	21.64	20240125	14370	-7.31	20240208	10050	32.54	20231024	0.62	N	004360	500	96 억		1793691	N	N	31	N	00	N
83	20240717	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13350	-30	5	-0.22	424388180	31701	98.90	13380	13450	13300	17390	9370	13380	13387.22	9.29	0	8737	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2578	4.40	0.29	12	0.16	3033.00	46680.00	14370	20240208	-7.10	10050	20231024	32.84	14370	-7.10	20240208	10950	21.92	20240125	14370	-7.10	20240208	10050	32.84	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
84	20240717	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13400	20	2	0.15	348737770	26032	81.21	13380	13450	13300	17390	9370	13380	13396.50	9.29	0	7380	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2587	4.42	0.29	12	0.13	3033.00	46680.00	14370	20240208	-6.75	10050	20231024	33.33	14370	-6.75	20240208	10950	22.37	20240125	14370	-6.75	20240208	10050	33.33	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
85	20240717	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13430	50	2	0.37	290313140	21669	67.60	13380	13450	13300	17390	9370	13380	13397.63	9.29	0	5503	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2593	4.43	0.29	12	0.11	3033.00	46680.00	14370	20240208	-6.54	10050	20231024	33.63	14370	-6.54	20240208	10950	22.65	20240125	14370	-6.54	20240208	10050	33.63	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
86	20240717	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13430	50	2	0.37	254502470	18998	59.27	13380	13450	13300	17390	9370	13380	13396.28	9.29	0	4666	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2593	4.43	0.29	12	0.10	3033.00	46680.00	14370	20240208	-6.54	10050	20231024	33.63	14370	-6.54	20240208	10950	22.65	20240125	14370	-6.54	20240208	10050	33.63	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
87	20240717	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13430	50	2	0.37	183442530	13703	42.75	13380	13450	13300	17390	9370	13380	13387.03	9.29	0	1990	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2593	4.43	0.29	12	0.07	3033.00	46680.00	14370	20240208	-6.54	10050	20231024	33.63	14370	-6.54	20240208	10950	22.65	20240125	14370	-6.54	20240208	10050	33.63	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
88	20240717	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13350	-30	5	-0.22	56305850	4215	13.15	13380	13450	13300	17390	9370	13380	13358.45	9.29	0	-519	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2578	4.40	0.29	12	0.02	3033.00	46680.00	14370	20240208	-7.10	10050	20231024	32.84	14370	-7.10	20240208	10950	21.92	20240125	14370	-7.10	20240208	10050	32.84	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
89	20240717	090145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13400	20	2	0.15	10537170	788	2.46	13380	13400	13330	17390	9370	13380	13372.04	9.29	0	-228	13606	13492	13396	13282	13186	13485	13275	97	4010	500	10160	10	1	19308690	2587	4.42	0.29	12	0.00	3033.00	46680.00	14370	20240208	-6.75	10050	20231024	33.33	14370	-6.75	20240208	10950	22.37	20240125	14370	-6.75	20240208	10050	33.33	20231024	0.62	N	004360	500	96 억		1793691	N	N	18	N	00	N
90	20240716	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13380	0	3	0.00	423772590	31743	88.73	13380	13510	13300	17390	9370	13380	13350.11	9.23	0	932	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2584	4.41	0.29	12	0.16	3033.00	46680.00	14370	20240208	-6.89	10050	20231024	33.13	14370	-6.89	20240208	10950	22.19	20240125	14370	-6.89	20240208	10050	33.13	20231024	0.63	N	004360	500	96 억		1782457	N	N	18	N	00	N
91	20240716	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13350	-30	5	-0.22	353657960	26480	74.02	13380	13510	13300	17390	9370	13380	13355.66	9.23	0	538	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2578	4.40	0.29	12	0.14	3033.00	46680.00	14370	20240208	-7.10	10050	20231024	32.84	14370	-7.10	20240208	10950	21.92	20240125	14370	-7.10	20240208	10050	32.84	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
92	20240716	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13340	-40	5	-0.30	306741880	22959	64.18	13380	13510	13300	17390	9370	13380	13360.42	9.23	0	276	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2576	4.40	0.29	12	0.12	3033.00	46680.00	14370	20240208	-7.17	10050	20231024	32.74	14370	-7.17	20240208	10950	21.83	20240125	14370	-7.17	20240208	10050	32.74	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
93	20240716	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13370	-10	5	-0.07	267260080	19999	55.90	13380	13510	13300	17390	9370	13380	13363.67	9.23	0	1247	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2582	4.41	0.29	12	0.10	3033.00	46680.00	14370	20240208	-6.96	10050	20231024	33.03	14370	-6.96	20240208	10950	22.10	20240125	14370	-6.96	20240208	10050	33.03	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
94	20240716	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13360	-20	5	-0.15	237891650	17801	49.76	13380	13510	13300	17390	9370	13380	13363.95	9.23	0	1680	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2580	4.40	0.29	12	0.09	3033.00	46680.00	14370	20240208	-7.03	10050	20231024	32.94	14370	-7.03	20240208	10950	22.01	20240125	14370	-7.03	20240208	10050	32.94	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
95	20240716	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13310	-70	5	-0.52	175058530	13091	36.59	13380	13510	13300	17390	9370	13380	13372.43	9.23	0	290	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2570	4.39	0.29	12	0.07	3033.00	46680.00	14370	20240208	-7.38	10050	20231024	32.44	14370	-7.38	20240208	10950	21.55	20240125	14370	-7.38	20240208	10050	32.44	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
96	20240716	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13370	-10	5	-0.07	109167760	8144	22.77	13380	13510	13340	17390	9370	13380	13404.69	9.23	0	-224	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2582	4.41	0.29	12	0.04	3033.00	46680.00	14370	20240208	-6.96	10050	20231024	33.03	14370	-6.96	20240208	10950	22.10	20240125	14370	-6.96	20240208	10050	33.03	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
97	20240716	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13360	-20	5	-0.15	9699350	725	2.03	13380	13380	13360	17390	9370	13380	13378.41	9.23	0	-469	13533	13456	13313	13236	13093	13495	13275	97	4010	500	10160	10	1	19308690	2580	4.40	0.29	12	0.00	3033.00	46680.00	14370	20240208	-7.03	10050	20231024	32.94	14370	-7.03	20240208	10950	22.01	20240125	14370	-7.03	20240208	10050	32.94	20231024	0.63	N	004360	500	96 억		1782457	N	N	59	N	00	N
98	20240715	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13380	190	2	1.44	474539730	35761	90.88	13200	13390	13170	17140	9240	13190	13267.07	9.14	0	8261	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2584	4.41	0.29	12	0.19	3033.00	46680.00	14370	20240208	-6.89	10050	20231024	33.13	14370	-6.89	20240208	10950	22.19	20240125	14370	-6.89	20240208	10050	33.13	20231024	0.63	N	004360	500	96 억		1764209	N	N	59	N	00	N
99	20240715	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13360	170	2	1.29	427928000	32275	82.02	13200	13390	13170	17140	9240	13190	13258.81	9.14	0	7775	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2580	4.40	0.29	12	0.17	3033.00	46680.00	14370	20240208	-7.03	10050	20231024	32.94	14370	-7.03	20240208	10950	22.01	20240125	14370	-7.03	20240208	10050	32.94	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
100	20240715	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13350	160	2	1.21	354112200	26753	67.99	13200	13370	13170	17140	9240	13190	13236.35	9.14	0	8271	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2578	4.40	0.29	12	0.14	3033.00	46680.00	14370	20240208	-7.10	10050	20231024	32.84	14370	-7.10	20240208	10950	21.92	20240125	14370	-7.10	20240208	10050	32.84	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
101	20240715	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13220	30	2	0.23	205332490	15533	39.47	13200	13270	13170	17140	9240	13190	13219.11	9.14	0	4462	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2553	4.36	0.28	12	0.08	3033.00	46680.00	14370	20240208	-8.00	10050	20231024	31.54	14370	-8.00	20240208	10950	20.73	20240125	14370	-8.00	20240208	10050	31.54	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
102	20240715	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13250	60	2	0.45	185898830	14065	35.74	13200	13270	13170	17140	9240	13190	13217.12	9.14	0	4115	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2558	4.37	0.28	12	0.07	3033.00	46680.00	14370	20240208	-7.79	10050	20231024	31.84	14370	-7.79	20240208	10950	21.00	20240125	14370	-7.79	20240208	10050	31.84	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
103	20240715	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13230	40	2	0.30	160594790	12156	30.89	13200	13260	13170	17140	9240	13190	13211.15	9.14	0	3025	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2555	4.36	0.28	12	0.06	3033.00	46680.00	14370	20240208	-7.93	10050	20231024	31.64	14370	-7.93	20240208	10950	20.82	20240125	14370	-7.93	20240208	10050	31.64	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
104	20240715	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13260	70	2	0.53	91021990	6892	17.51	13200	13260	13170	17140	9240	13190	13206.91	9.14	0	1437	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2560	4.37	0.28	12	0.04	3033.00	46680.00	14370	20240208	-7.72	10050	20231024	31.94	14370	-7.72	20240208	10950	21.10	20240125	14370	-7.72	20240208	10050	31.94	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
105	20240715	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13230	40	2	0.30	4042610	306	0.78	13200	13230	13200	17140	9240	13190	13211.14	9.14	0	-30	13343	13266	13143	13066	12943	13305	13105	97	3950	500	10020	10	1	19308690	2555	4.36	0.28	12	0.00	3033.00	46680.00	14370	20240208	-7.93	10050	20231024	31.64	14370	-7.93	20240208	10950	20.82	20240125	14370	-7.93	20240208	10050	31.64	20231024	0.63	N	004360	500	96 억		1764209	N	N	37	N	00	N
106	20240712	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13190	70	2	0.53	510730220	38834	88.09	13120	13220	13020	17050	9190	13120	13150.91	9.03	0	9737	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2547	4.35	0.28	12	0.20	3033.00	46680.00	14370	20240208	-8.21	10050	20231024	31.24	14370	-8.21	20240208	10950	20.46	20240125	14370	-8.21	20240208	10050	31.24	20231024	0.63	N	004360	500	96 억		1743002	N	N	37	N	00	N
107	20240712	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13170	50	2	0.38	466744750	35497	80.52	13120	13220	13020	17050	9190	13120	13148.85	9.03	0	9233	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2543	4.34	0.28	12	0.18	3033.00	46680.00	14370	20240208	-8.35	10050	20231024	31.04	14370	-8.35	20240208	10950	20.27	20240125	14370	-8.35	20240208	10050	31.04	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
108	20240712	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13150	30	2	0.23	413859010	31471	71.39	13120	13220	13020	17050	9190	13120	13150.49	9.03	0	6740	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2539	4.34	0.28	12	0.16	3033.00	46680.00	14370	20240208	-8.49	10050	20231024	30.85	14370	-8.49	20240208	10950	20.09	20240125	14370	-8.49	20240208	10050	30.85	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
109	20240712	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13150	30	2	0.23	372764140	28343	64.29	13120	13220	13020	17050	9190	13120	13151.89	9.03	0	5640	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2539	4.34	0.28	12	0.15	3033.00	46680.00	14370	20240208	-8.49	10050	20231024	30.85	14370	-8.49	20240208	10950	20.09	20240125	14370	-8.49	20240208	10050	30.85	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
110	20240712	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	80	2	0.61	327102720	24872	56.42	13120	13220	13020	17050	9190	13120	13151.44	9.03	0	4789	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2549	4.35	0.28	12	0.13	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
111	20240712	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	80	2	0.61	265327920	20188	45.79	13120	13220	13020	17050	9190	13120	13142.85	9.03	0	4423	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2549	4.35	0.28	12	0.10	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
112	20240712	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13120	0	3	0.00	119495580	9110	20.67	13120	13170	13020	17050	9190	13120	13116.97	9.03	0	1677	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2533	4.33	0.28	12	0.05	3033.00	46680.00	14370	20240208	-8.70	10050	20231024	30.55	14370	-8.70	20240208	10950	19.82	20240125	14370	-8.70	20240208	10050	30.55	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
113	20240712	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13120	0	3	0.00	5011640	382	0.87	13120	13120	13110	17050	9190	13120	13119.48	9.03	0	-151	13393	13256	13053	12916	12713	13325	12985	97	3930	500	9970	10	1	19308690	2533	4.33	0.28	12	0.00	3033.00	46680.00	14370	20240208	-8.70	10050	20231024	30.55	14370	-8.70	20240208	10950	19.82	20240125	14370	-8.70	20240208	10050	30.55	20231024	0.63	N	004360	500	96 억		1743002	N	N	81	N	00	N
114	20240711	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13120	250	2	1.94	575449020	44037	264.47	12870	13190	12850	16730	9010	12870	13067.18	8.91	0	7328	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2533	4.33	0.28	12	0.23	3033.00	46680.00	14370	20240208	-8.70	10050	20231024	30.55	14370	-8.70	20240208	10950	19.82	20240125	14370	-8.70	20240208	10050	30.55	20231024	0.62	N	004360	500	96 억		1720808	N	N	81	N	00	N
115	20240711	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13100	230	2	1.79	532700450	40775	244.88	12870	13190	12850	16730	9010	12870	13064.39	8.91	0	7678	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2529	4.32	0.28	12	0.21	3033.00	46680.00	14370	20240208	-8.84	10050	20231024	30.35	14370	-8.84	20240208	10950	19.63	20240125	14370	-8.84	20240208	10050	30.35	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
116	20240711	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13060	190	2	1.48	478212020	36614	219.89	12870	13190	12850	16730	9010	12870	13060.91	8.91	0	8084	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2522	4.31	0.28	12	0.19	3033.00	46680.00	14370	20240208	-9.12	10050	20231024	29.95	14370	-9.12	20240208	10950	19.27	20240125	14370	-9.12	20240208	10050	29.95	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
117	20240711	130155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13060	190	2	1.48	402075700	30781	184.86	12870	13190	12850	16730	9010	12870	13062.46	8.91	0	6601	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2522	4.31	0.28	12	0.16	3033.00	46680.00	14370	20240208	-9.12	10050	20231024	29.95	14370	-9.12	20240208	10950	19.27	20240125	14370	-9.12	20240208	10050	29.95	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
118	20240711	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13080	210	2	1.63	372819910	28543	171.42	12870	13190	12850	16730	9010	12870	13061.69	8.91	0	6293	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2526	4.31	0.28	12	0.15	3033.00	46680.00	14370	20240208	-8.98	10050	20231024	30.15	14370	-8.98	20240208	10950	19.45	20240125	14370	-8.98	20240208	10050	30.15	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
119	20240711	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13090	220	2	1.71	314639210	24101	144.74	12870	13190	12850	16730	9010	12870	13055.03	8.91	0	6592	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2528	4.32	0.28	12	0.12	3033.00	46680.00	14370	20240208	-8.91	10050	20231024	30.25	14370	-8.91	20240208	10950	19.54	20240125	14370	-8.91	20240208	10050	30.25	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
120	20240711	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13130	260	2	2.02	225971140	17349	104.19	12870	13140	12850	16730	9010	12870	13025.02	8.91	0	5473	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2535	4.33	0.28	12	0.09	3033.00	46680.00	14370	20240208	-8.63	10050	20231024	30.65	14370	-8.63	20240208	10950	19.91	20240125	14370	-8.63	20240208	10050	30.65	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
121	20240711	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	30	2	0.23	10050450	780	4.68	12870	12900	12850	16730	9010	12870	12885.19	8.91	0	-333	13050	12960	12860	12770	12670	13005	12815	97	3860	500	9780	10	1	19308690	2491	4.25	0.28	12	0.00	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.62	N	004360	500	96 억		1720808	N	N	49	N	00	N
122	20240710	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12870	60	2	0.47	211300490	16446	24.19	12820	12950	12760	16650	8970	12810	12848.10	8.90	0	2306	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2485	4.24	0.28	12	0.09	3033.00	46680.00	14370	20240208	-10.44	10050	20231024	28.06	14370	-10.44	20240208	10950	17.53	20240125	14370	-10.44	20240208	10050	28.06	20231024	0.63	N	004360	500	96 억		1718693	N	N	49	N	00	N
123	20240710	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	40	2	0.31	192653420	14996	22.06	12820	12950	12760	16650	8970	12810	12846.99	8.90	0	2226	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2481	4.24	0.28	12	0.08	3033.00	46680.00	14370	20240208	-10.58	10050	20231024	27.86	14370	-10.58	20240208	10950	17.35	20240125	14370	-10.58	20240208	10050	27.86	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
124	20240710	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	30	2	0.23	182566610	14211	20.91	12820	12950	12760	16650	8970	12810	12846.85	8.90	0	2194	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2479	4.23	0.28	12	0.07	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
125	20240710	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12870	60	2	0.47	157630830	12269	18.05	12820	12950	12760	16650	8970	12810	12847.90	8.90	0	2348	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2485	4.24	0.28	12	0.06	3033.00	46680.00	14370	20240208	-10.44	10050	20231024	28.06	14370	-10.44	20240208	10950	17.53	20240125	14370	-10.44	20240208	10050	28.06	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
126	20240710	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12880	70	2	0.55	136576810	10633	15.64	12820	12950	12760	16650	8970	12810	12844.62	8.90	0	2421	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2487	4.25	0.28	12	0.06	3033.00	46680.00	14370	20240208	-10.37	10050	20231024	28.16	14370	-10.37	20240208	10950	17.63	20240125	14370	-10.37	20240208	10050	28.16	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
127	20240710	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	30	2	0.23	83815180	6542	9.62	12820	12850	12760	16650	8970	12810	12811.86	8.90	0	2451	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2479	4.23	0.28	12	0.03	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
128	20240710	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	10	2	0.08	54315660	4242	6.24	12820	12830	12760	16650	8970	12810	12804.26	8.90	0	1279	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2475	4.23	0.27	12	0.02	3033.00	46680.00	14370	20240208	-10.79	10050	20231024	27.56	14370	-10.79	20240208	10950	17.08	20240125	14370	-10.79	20240208	10050	27.56	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
129	20240710	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	0	3	0.00	4972040	388	0.57	12820	12830	12810	16650	8970	12810	12814.54	8.90	0	67	13110	12960	12850	12700	12590	12905	12645	97	3840	500	9730	10	1	19308690	2473	4.22	0.27	12	0.00	3033.00	46680.00	14370	20240208	-10.86	10050	20231024	27.46	14370	-10.86	20240208	10950	16.99	20240125	14370	-10.86	20240208	10050	27.46	20231024	0.63	N	004360	500	96 억		1718693	N	N	154	N	00	N
130	20240709	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	-160	5	-1.23	866051750	67659	279.95	12970	13000	12740	16860	9080	12970	12800.24	9.01	0	-22911	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2473	4.22	0.27	12	0.35	3033.00	46680.00	14370	20240208	-10.86	10050	20231024	27.46	14370	-10.86	20240208	10950	16.99	20240125	14370	-10.86	20240208	10050	27.46	20231024	0.56	N	004360	500	96 억		1740108	N	N	154	N	00	N
131	20240709	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-190	5	-1.46	738474940	57687	238.69	12970	13000	12740	16860	9080	12970	12801.41	9.01	0	-17385	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2468	4.21	0.27	12	0.30	3033.00	46680.00	14370	20240208	-11.06	10050	20231024	27.16	14370	-11.06	20240208	10950	16.71	20240125	14370	-11.06	20240208	10050	27.16	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
132	20240709	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12790	-180	5	-1.39	611553890	47744	197.55	12970	13000	12740	16860	9080	12970	12809.02	9.01	0	-16351	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2470	4.22	0.27	12	0.25	3033.00	46680.00	14370	20240208	-11.00	10050	20231024	27.26	14370	-11.00	20240208	10950	16.80	20240125	14370	-11.00	20240208	10050	27.26	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
133	20240709	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-190	5	-1.46	511332420	39892	165.06	12970	13000	12750	16860	9080	12970	12817.92	9.01	0	-13726	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2468	4.21	0.27	12	0.21	3033.00	46680.00	14370	20240208	-11.06	10050	20231024	27.16	14370	-11.06	20240208	10950	16.71	20240125	14370	-11.06	20240208	10050	27.16	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
134	20240709	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-190	5	-1.46	434529830	33881	140.19	12970	13000	12780	16860	9080	12970	12825.18	9.01	0	-13456	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2468	4.21	0.27	12	0.18	3033.00	46680.00	14370	20240208	-11.06	10050	20231024	27.16	14370	-11.06	20240208	10950	16.71	20240125	14370	-11.06	20240208	10050	27.16	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
135	20240709	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12830	-140	5	-1.08	266095570	20725	85.75	12970	13000	12790	16860	9080	12970	12839.35	9.01	0	-8743	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2477	4.23	0.27	12	0.11	3033.00	46680.00	14370	20240208	-10.72	10050	20231024	27.66	14370	-10.72	20240208	10950	17.17	20240125	14370	-10.72	20240208	10050	27.66	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
136	20240709	100154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	-150	5	-1.16	160677630	12517	51.79	12970	13000	12790	16860	9080	12970	12836.75	9.01	0	-6166	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2475	4.23	0.27	12	0.06	3033.00	46680.00	14370	20240208	-10.79	10050	20231024	27.56	14370	-10.79	20240208	10950	17.08	20240125	14370	-10.79	20240208	10050	27.56	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
137	20240709	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13000	30	2	0.23	3969180	306	1.27	12970	13000	12950	16860	9080	12970	12971.18	9.01	0	-248	13163	13066	12933	12836	12703	13000	12770	97	3890	500	9850	10	1	19308690	2510	4.29	0.28	12	0.00	3033.00	46680.00	14370	20240208	-9.53	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.56	N	004360	500	96 억		1740108	N	N	91	N	00	N
138	20240708	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	80	2	0.62	310970470	24073	28.45	13030	13030	12800	16750	9030	12890	12917.64	9.02	0	-1263	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2504	4.28	0.28	12	0.12	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.58	N	004360	500	96 억		1741311	N	N	91	N	00	N
139	20240708	150154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12960	70	2	0.54	293835570	22751	26.89	13030	13030	12800	16750	9030	12890	12915.28	9.02	0	-1468	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2502	4.27	0.28	12	0.12	3033.00	46680.00	14370	20240208	-9.81	10050	20231024	28.96	14370	-9.81	20240208	10950	18.36	20240125	14370	-9.81	20240208	10050	28.96	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
140	20240708	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	80	2	0.62	271054050	20991	24.81	13030	13030	12800	16750	9030	12890	12912.87	9.02	0	-2403	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2504	4.28	0.28	12	0.11	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
141	20240708	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	80	2	0.62	210655170	16319	19.29	13030	13030	12800	16750	9030	12890	12908.58	9.02	0	-4106	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2504	4.28	0.28	12	0.08	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
142	20240708	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12920	30	2	0.23	187126260	14502	17.14	13030	13030	12800	16750	9030	12890	12903.48	9.02	0	-4410	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2495	4.26	0.28	12	0.08	3033.00	46680.00	14370	20240208	-10.09	10050	20231024	28.56	14370	-10.09	20240208	10950	17.99	20240125	14370	-10.09	20240208	10050	28.56	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
143	20240708	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12940	50	2	0.39	161671420	12535	14.81	13030	13030	12800	16750	9030	12890	12897.60	9.02	0	-4871	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2499	4.27	0.28	12	0.06	3033.00	46680.00	14370	20240208	-9.95	10050	20231024	28.76	14370	-9.95	20240208	10950	18.17	20240125	14370	-9.95	20240208	10050	28.76	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
144	20240708	100153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12980	90	2	0.70	125399150	9735	11.51	13030	13030	12800	16750	9030	12890	12881.27	9.02	0	-4411	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2506	4.28	0.28	12	0.05	3033.00	46680.00	14370	20240208	-9.67	10050	20231024	29.15	14370	-9.67	20240208	10950	18.54	20240125	14370	-9.67	20240208	10050	29.15	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
145	20240708	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12880	-10	5	-0.08	12001530	929	1.10	13030	13030	12880	16750	9030	12890	12918.76	9.02	0	-442	13090	12990	12890	12790	12690	12940	12740	97	3860	500	9790	10	1	19308690	2487	4.25	0.28	12	0.00	3033.00	46680.00	14370	20240208	-10.37	10050	20231024	28.16	14370	-10.37	20240208	10950	17.63	20240125	14370	-10.37	20240208	10050	28.16	20231024	0.58	N	004360	500	96 억		1741311	N	N	123	N	00	N
146	20240705	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12890	-80	5	-0.62	1083197150	84439	112.51	12970	12990	12790	16860	9080	12970	12828.16	9.02	0	353	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2489	4.25	0.28	12	0.44	3033.00	46680.00	14370	20240208	-10.30	10050	20231024	28.26	14370	-10.30	20240208	10950	17.72	20240125	14370	-10.30	20240208	10050	28.26	20231024	0.63	N	004360	500	96 억		1741367	N	N	123	N	00	N
147	20240705	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	-130	5	-1.00	995683130	77624	103.43	12970	12990	12790	16860	9080	12970	12827.00	9.02	0	1710	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2479	4.23	0.28	12	0.40	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
148	20240705	140154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12830	-140	5	-1.08	917970020	71560	95.35	12970	12990	12790	16860	9080	12970	12827.98	9.02	0	2083	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2477	4.23	0.27	12	0.37	3033.00	46680.00	14370	20240208	-10.72	10050	20231024	27.66	14370	-10.72	20240208	10950	17.17	20240125	14370	-10.72	20240208	10050	27.66	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
149	20240705	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	-130	5	-1.00	827833560	64535	85.99	12970	12990	12790	16860	9080	12970	12827.67	9.02	0	-148	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2479	4.23	0.28	12	0.33	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
150	20240705	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	-110	5	-0.85	701319090	54676	72.85	12970	12990	12790	16860	9080	12970	12826.82	9.02	0	-248	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2483	4.24	0.28	12	0.28	3033.00	46680.00	14370	20240208	-10.51	10050	20231024	27.96	14370	-10.51	20240208	10950	17.44	20240125	14370	-10.51	20240208	10050	27.96	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
151	20240705	110152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	-120	5	-0.93	621009150	48427	64.53	12970	12990	12790	16860	9080	12970	12823.61	9.02	0	-3771	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2481	4.24	0.28	12	0.25	3033.00	46680.00	14370	20240208	-10.58	10050	20231024	27.86	14370	-10.58	20240208	10950	17.35	20240125	14370	-10.58	20240208	10050	27.86	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
152	20240705	100153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12840	-130	5	-1.00	172141840	13414	17.87	12970	12990	12790	16860	9080	12970	12833.00	9.02	0	-4936	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2479	4.23	0.28	12	0.07	3033.00	46680.00	14370	20240208	-10.65	10050	20231024	27.76	14370	-10.65	20240208	10950	17.26	20240125	14370	-10.65	20240208	10050	27.76	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
153	20240705	090153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12910	-60	5	-0.46	4940640	381	0.51	12970	12990	12910	16860	9080	12970	12967.56	9.02	0	-119	13363	13166	13013	12816	12663	13090	12740	97	3890	500	9850	10	1	19308690	2493	4.26	0.28	12	0.00	3033.00	46680.00	14370	20240208	-10.16	10050	20231024	28.46	14370	-10.16	20240208	10950	17.90	20240125	14370	-10.16	20240208	10050	28.46	20231024	0.63	N	004360	500	96 억		1741367	N	N	30	N	00	N
154	20240704	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	-240	5	-1.82	971941660	74940	73.97	13210	13210	12860	17170	9250	13210	12969.60	9.13	0	-23560	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2504	4.28	0.28	12	0.39	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.67	N	004360	500	96 억		1763735	N	N	30	N	00	N
155	20240704	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12880	-330	5	-2.50	914830650	70518	69.61	13210	13210	12860	17170	9250	13210	12973.01	9.13	0	-22789	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2487	4.25	0.28	12	0.37	3033.00	46680.00	14370	20240208	-10.37	10050	20231024	28.16	14370	-10.37	20240208	10950	17.63	20240125	14370	-10.37	20240208	10050	28.16	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
156	20240704	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12970	-240	5	-1.82	777550800	59882	59.11	13210	13210	12860	17170	9250	13210	12984.72	9.13	0	-21064	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2504	4.28	0.28	12	0.31	3033.00	46680.00	14370	20240208	-9.74	10050	20231024	29.05	14370	-9.74	20240208	10950	18.45	20240125	14370	-9.74	20240208	10050	29.05	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
157	20240704	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-310	5	-2.35	700564460	53921	53.22	13210	13210	12860	17170	9250	13210	12992.42	9.13	0	-19963	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2491	4.25	0.28	12	0.28	3033.00	46680.00	14370	20240208	-10.23	10050	20231024	28.36	14370	-10.23	20240208	10950	17.81	20240125	14370	-10.23	20240208	10050	28.36	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
158	20240704	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12980	-230	5	-1.74	547721200	42078	41.53	13210	13210	12930	17170	9250	13210	13016.81	9.13	0	-16006	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2506	4.28	0.28	12	0.22	3033.00	46680.00	14370	20240208	-9.67	10050	20231024	29.15	14370	-9.67	20240208	10950	18.54	20240125	14370	-9.67	20240208	10050	29.15	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
159	20240704	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12960	-250	5	-1.89	481148190	36938	36.46	13210	13210	12960	17170	9250	13210	13025.83	9.13	0	-13977	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2502	4.27	0.28	12	0.19	3033.00	46680.00	14370	20240208	-9.81	10050	20231024	28.96	14370	-9.81	20240208	10950	18.36	20240125	14370	-9.81	20240208	10050	28.96	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
160	20240704	100152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13010	-200	5	-1.51	187999150	14391	14.20	13210	13210	13010	17170	9250	13210	13063.66	9.13	0	-2481	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2512	4.29	0.28	12	0.07	3033.00	46680.00	14370	20240208	-9.46	10050	20231024	29.45	14370	-9.46	20240208	10950	18.81	20240125	14370	-9.46	20240208	10050	29.45	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
161	20240704	090153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13190	-20	5	-0.15	10114480	768	0.76	13210	13210	13100	17170	9250	13210	13169.90	9.13	0	64	13563	13386	13173	12996	12783	13280	12890	97	3960	500	10030	10	1	19308690	2547	4.35	0.28	12	0.00	3033.00	46680.00	14370	20240208	-8.21	10050	20231024	31.24	14370	-8.21	20240208	10950	20.46	20240125	14370	-8.21	20240208	10050	31.24	20231024	0.67	N	004360	500	96 억		1763735	N	N	28	N	00	N
162	20240703	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13210	10	2	0.08	1324871800	101307	80.35	13260	13350	12960	17160	9240	13200	13077.79	9.00	0	25256	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2551	4.36	0.28	12	0.52	3033.00	46680.00	14370	20240208	-8.07	10050	20231024	31.44	14370	-8.07	20240208	10950	20.64	20240125	14370	-8.07	20240208	10050	31.44	20231024	0.71	N	004360	500	96 억		1738371	N	N	28	N	00	N
163	20240703	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13160	-40	5	-0.30	1243694100	95159	75.47	13260	13350	12960	17160	9240	13200	13069.64	9.00	0	26136	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2541	4.34	0.28	12	0.49	3033.00	46680.00	14370	20240208	-8.42	10050	20231024	30.95	14370	-8.42	20240208	10950	20.18	20240125	14370	-8.42	20240208	10050	30.95	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
164	20240703	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13090	-110	5	-0.83	1073998360	82211	65.20	13260	13350	12960	17160	9240	13200	13063.93	9.00	0	26947	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2528	4.32	0.28	12	0.43	3033.00	46680.00	14370	20240208	-8.91	10050	20231024	30.25	14370	-8.91	20240208	10950	19.54	20240125	14370	-8.91	20240208	10050	30.25	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
165	20240703	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13070	-130	5	-0.98	963559090	73770	58.51	13260	13350	12960	17160	9240	13200	13061.67	9.00	0	26258	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2524	4.31	0.28	12	0.38	3033.00	46680.00	14370	20240208	-9.05	10050	20231024	30.05	14370	-9.05	20240208	10950	19.36	20240125	14370	-9.05	20240208	10050	30.05	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
166	20240703	120152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13070	-130	5	-0.98	907281090	69457	55.09	13260	13350	12960	17160	9240	13200	13062.49	9.00	0	25239	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2524	4.31	0.28	12	0.36	3033.00	46680.00	14370	20240208	-9.05	10050	20231024	30.05	14370	-9.05	20240208	10950	19.36	20240125	14370	-9.05	20240208	10050	30.05	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
167	20240703	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13080	-120	5	-0.91	778345640	59629	47.29	13260	13350	12960	17160	9240	13200	13053.14	9.00	0	20657	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2526	4.31	0.28	12	0.31	3033.00	46680.00	14370	20240208	-8.98	10050	20231024	30.15	14370	-8.98	20240208	10950	19.45	20240125	14370	-8.98	20240208	10050	30.15	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
168	20240703	100153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13180	-20	5	-0.15	172430360	13052	10.35	13260	13350	13120	17160	9240	13200	13211.03	9.00	0	1835	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2545	4.35	0.28	12	0.07	3033.00	46680.00	14370	20240208	-8.28	10050	20231024	31.14	14370	-8.28	20240208	10950	20.37	20240125	14370	-8.28	20240208	10050	31.14	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
169	20240703	090153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13350	150	2	1.14	3406070	256	0.20	13260	13350	13260	17160	9240	13200	13304.96	9.00	0	8	13846	13522	13346	13022	12846	13435	12935	97	3960	500	10030	10	1	19308690	2578	4.40	0.29	12	0.00	3033.00	46680.00	14370	20240208	-7.10	10050	20231024	32.84	14370	-7.10	20240208	10950	21.92	20240125	14370	-7.10	20240208	10050	32.84	20231024	0.71	N	004360	500	96 억		1738371	N	N	36	N	00	N
170	20240702	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	-500	5	-3.65	1675008970	125922	78.07	13670	13670	13170	17810	9590	13700	13302.00	8.87	0	24696	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2549	4.35	0.28	12	0.65	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.71	N	004360	500	96 억		1713097	N	N	36	N	00	N
171	20240702	150152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13280	-420	5	-3.07	1577651060	118563	73.50	13670	13670	13170	17810	9590	13700	13306.44	8.87	0	24458	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2564	4.38	0.28	12	0.61	3033.00	46680.00	14370	20240208	-7.59	10050	20231024	32.14	14370	-7.59	20240208	10950	21.28	20240125	14370	-7.59	20240208	10050	32.14	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
172	20240702	140152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13280	-420	5	-3.07	1363821160	102453	63.52	13670	13670	13190	17810	9590	13700	13311.68	8.87	0	22699	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2564	4.38	0.28	12	0.53	3033.00	46680.00	14370	20240208	-7.59	10050	20231024	32.14	14370	-7.59	20240208	10950	21.28	20240125	14370	-7.59	20240208	10050	32.14	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
173	20240702	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13360	-340	5	-2.48	1250616100	93956	58.25	13670	13670	13190	17810	9590	13700	13310.66	8.87	0	21932	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2580	4.40	0.29	12	0.49	3033.00	46680.00	14370	20240208	-7.03	10050	20231024	32.94	14370	-7.03	20240208	10950	22.01	20240125	14370	-7.03	20240208	10050	32.94	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
174	20240702	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13200	-500	5	-3.65	1077517690	80906	50.16	13670	13670	13190	17810	9590	13700	13318.14	8.87	0	14026	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2549	4.35	0.28	12	0.42	3033.00	46680.00	14370	20240208	-8.14	10050	20231024	31.34	14370	-8.14	20240208	10950	20.55	20240125	14370	-8.14	20240208	10050	31.34	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
175	20240702	110152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13300	-400	5	-2.92	877936370	65828	40.81	13670	13670	13190	17810	9590	13700	13336.82	8.87	0	10843	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2568	4.39	0.28	12	0.34	3033.00	46680.00	14370	20240208	-7.45	10050	20231024	32.34	14370	-7.45	20240208	10950	21.46	20240125	14370	-7.45	20240208	10050	32.34	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
176	20240702	100152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13330	-370	5	-2.70	581760850	43468	26.95	13670	13670	13250	17810	9590	13700	13383.66	8.87	0	5594	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2574	4.39	0.29	12	0.23	3033.00	46680.00	14370	20240208	-7.24	10050	20231024	32.64	14370	-7.24	20240208	10950	21.74	20240125	14370	-7.24	20240208	10050	32.64	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
177	20240702	090152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13620	-80	5	-0.58	6665060	488	0.30	13670	13670	13620	17810	9590	13700	13657.91	8.87	0	-101	14500	14100	13790	13390	13080	13945	13235	97	4110	500	10410	10	1	19308690	2630	4.49	0.29	12	0.00	3033.00	46680.00	14370	20240208	-5.22	10050	20231024	35.52	14370	-5.22	20240208	10950	24.38	20240125	14370	-5.22	20240208	10050	35.52	20231024	0.71	N	004360	500	96 억		1713097	N	N	151	N	00	N
178	20240701	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13700	-350	5	-2.49	2211475580	161184	121.09	14050	14190	13480	18260	9840	14050	13719.50	8.94	0	-12148	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2645	4.52	0.29	12	0.83	3033.00	46680.00	14370	20240208	-4.66	10050	20231024	36.32	14370	-4.66	20240208	10950	25.11	20240125	14370	-4.66	20240208	10050	36.32	20231024	0.70	N	004360	500	96 억		1725980	N	N	151	N	00	N
179	20240701	150152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13700	-350	5	-2.49	2011591910	146525	110.07	14050	14190	13480	18260	9840	14050	13727.87	8.94	0	-9593	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2645	4.52	0.29	12	0.76	3033.00	46680.00	14370	20240208	-4.66	10050	20231024	36.32	14370	-4.66	20240208	10950	25.11	20240125	14370	-4.66	20240208	10050	36.32	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
180	20240701	140151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13630	-420	5	-2.99	1800344580	131103	98.49	14050	14190	13480	18260	9840	14050	13731.42	8.94	0	-6035	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2632	4.49	0.29	12	0.68	3033.00	46680.00	14370	20240208	-5.15	10050	20231024	35.62	14370	-5.15	20240208	10950	24.47	20240125	14370	-5.15	20240208	10050	35.62	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
181	20240701	130152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13510	-540	5	-3.84	1634235270	118866	89.30	14050	14190	13480	18260	9840	14050	13747.64	8.94	0	-4623	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2609	4.45	0.29	12	0.62	3033.00	46680.00	14370	20240208	-5.98	10050	20231024	34.43	14370	-5.98	20240208	10950	23.38	20240125	14370	-5.98	20240208	10050	34.43	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
182	20240701	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13600	-450	5	-3.20	1343470860	97392	73.16	14050	14190	13600	18260	9840	14050	13793.52	8.94	0	-8660	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2626	4.48	0.29	12	0.50	3033.00	46680.00	14370	20240208	-5.36	10050	20231024	35.32	14370	-5.36	20240208	10950	24.20	20240125	14370	-5.36	20240208	10050	35.32	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
183	20240701	110151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13670	-380	5	-2.70	1079284180	78047	58.63	14050	14190	13660	18260	9840	14050	13827.62	8.94	0	-8223	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2639	4.51	0.29	12	0.40	3033.00	46680.00	14370	20240208	-4.87	10050	20231024	36.02	14370	-4.87	20240208	10950	24.84	20240125	14370	-4.87	20240208	10050	36.02	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
184	20240701	100152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	13780	-270	5	-1.92	500547270	35950	27.01	14050	14190	13770	18260	9840	14050	13922.15	8.94	0	-8900	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2661	4.54	0.30	12	0.19	3033.00	46680.00	14370	20240208	-4.11	10050	20231024	37.11	14370	-4.11	20240208	10950	25.84	20240125	14370	-4.11	20240208	10050	37.11	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N
185	20240701	090152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	14000	-50	5	-0.36	37957440	2701	2.03	14050	14130	14000	18260	9840	14050	14053.58	8.94	0	-180	14310	14180	13960	13830	13610	14245	13895	97	4210	500	10670	10	1	19308690	2703	4.62	0.30	12	0.01	3033.00	46680.00	14370	20240208	-2.57	10050	20231024	39.30	14370	-2.57	20240208	10950	27.85	20240125	14370	-2.57	20240208	10050	39.30	20231024	0.70	N	004360	500	96 억		1725980	N	N	6	N	00	N