KissMeData/089590/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	-50	5	-0.52	823924620	85458	43.08	9660	9730	9600	12550	6770	9660	9641.28	7.73	-15961	-15547	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7750	5.53	2.47	12	0.11	1737.00	3889.00	13980	20230725	-31.26	9390	20231020	2.34	13590	-29.29	20240118	9600	0.10	20240731	13960	-31.16	20230814	9390	2.34	20231020	0.10	N	089590	1000	806 억	3115730	N	N	1394	N	N
3	20240731	150733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-30	5	-0.31	726491820	75323	37.97	9660	9730	9600	12550	6770	9660	9645.02	7.74	-13098	-9313	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7766	5.54	2.48	12	0.09	1737.00	3889.00	13980	20230725	-31.12	9390	20231020	2.56	13590	-29.14	20240118	9600	0.31	20240731	13960	-31.02	20230814	9390	2.56	20231020	0.10	N	089590	1000	806 억	3118593	N	N	804	N	N
4	20240731	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-30	5	-0.31	624464670	64716	32.62	9660	9730	9600	12550	6770	9660	9649.31	7.74	-10075	-6266	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7766	5.54	2.48	12	0.08	1737.00	3889.00	13980	20230725	-31.12	9390	20231020	2.56	13590	-29.14	20240118	9600	0.31	20240731	13960	-31.02	20230814	9390	2.56	20231020	0.10	N	089590	1000	806 억	3121616	N	N	804	N	N
5	20240731	130731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-30	5	-0.31	508728570	52683	26.55	9660	9730	9600	12550	6770	9660	9656.41	7.75	-6615	-2806	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7766	5.54	2.48	12	0.07	1737.00	3889.00	13980	20230725	-31.12	9390	20231020	2.56	13590	-29.14	20240118	9600	0.31	20240731	13960	-31.02	20230814	9390	2.56	20231020	0.10	N	089590	1000	806 억	3125076	N	N	804	N	N
6	20240731	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9640	-20	5	-0.21	465199740	48162	24.28	9660	9730	9600	12550	6770	9660	9659.06	7.75	-6115	-2306	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7774	5.55	2.48	12	0.06	1737.00	3889.00	13980	20230725	-31.04	9390	20231020	2.66	13590	-29.07	20240118	9600	0.42	20240731	13960	-30.95	20230814	9390	2.66	20231020	0.10	N	089590	1000	806 억	3125576	N	N	804	N	N
7	20240731	110732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-30	5	-0.31	358851210	37103	18.70	9660	9730	9600	12550	6770	9660	9671.76	7.76	-5112	-1303	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7766	5.54	2.48	12	0.05	1737.00	3889.00	13980	20230725	-31.12	9390	20231020	2.56	13590	-29.14	20240118	9600	0.31	20240731	13960	-31.02	20230814	9390	2.56	20231020	0.10	N	089590	1000	806 억	3126579	N	N	804	N	N
8	20240731	100731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9700	40	2	0.41	217430370	22436	11.31	9660	9730	9660	12550	6770	9660	9691.14	7.76	-3460	349	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7822	5.58	2.49	12	0.03	1737.00	3889.00	13980	20230725	-30.62	9390	20231020	3.30	13590	-28.62	20240118	9600	1.04	20240730	13960	-30.52	20230814	9390	3.30	20231020	0.10	N	089590	1000	806 억	3128231	N	N	804	N	N
9	20240731	090727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9690	30	2	0.31	19532140	2017	1.02	9660	9730	9660	12550	6770	9660	9683.76	7.77	-281	-1	10006	9832	9716	9542	9426	9775	9485	806	2890	1000	7140	10	1	80640985	7814	5.58	2.49	12	0.00	1737.00	3889.00	13980	20230725	-30.69	9390	20231020	3.19	13590	-28.70	20240118	9600	0.94	20240730	13960	-30.59	20230814	9390	3.19	20231020	0.10	N	089590	1000	806 억	3131410	N	N	804	N	N
10	20240730	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9660	-170	5	-1.73	1913946500	197388	324.62	9830	9890	9600	12770	6890	9830	9696.37	7.77	-13312	-52680	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7790	5.56	2.48	12	0.24	1737.00	3889.00	14570	20230724	-33.70	9390	20231020	2.88	13590	-28.92	20240118	9600	0.62	20240730	13960	-30.80	20230814	9390	2.88	20231020	0.10	N	089590	1000	806 억	3131691	N	N	804	N	N
11	20240730	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9650	-180	5	-1.83	1856656800	191452	314.86	9830	9890	9600	12770	6890	9830	9697.77	7.77	-12694	-51978	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7782	5.56	2.48	12	0.24	1737.00	3889.00	14570	20230724	-33.77	9390	20231020	2.77	13590	-28.99	20240118	9600	0.52	20240730	13960	-30.87	20230814	9390	2.77	20231020	0.10	N	089590	1000	806 억	3132309	N	N	779	N	N
12	20240730	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	-220	5	-2.24	1674141960	172470	283.64	9830	9890	9610	12770	6890	9830	9706.86	7.77	-13629	-47789	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7750	5.53	2.47	12	0.21	1737.00	3889.00	14570	20230724	-34.04	9390	20231020	2.34	13590	-29.29	20240118	9610	0.00	20240730	13960	-31.16	20230814	9390	2.34	20231020	0.10	N	089590	1000	806 억	3131374	N	N	779	N	N
13	20240730	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9680	-150	5	-1.53	1186964680	121939	200.54	9830	9890	9680	12770	6890	9830	9734.09	7.78	-10078	-30690	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7806	5.57	2.49	12	0.15	1737.00	3889.00	14570	20230724	-33.56	9390	20231020	3.09	13590	-28.77	20240118	9680	0.00	20240730	13960	-30.66	20230814	9390	3.09	20231020	0.10	N	089590	1000	806 억	3134925	N	N	779	N	N
14	20240730	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9710	-120	5	-1.22	771126070	79047	130.00	9830	9890	9700	12770	6890	9830	9755.29	7.78	-6808	-13947	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7830	5.59	2.50	12	0.10	1737.00	3889.00	14570	20230724	-33.36	9390	20231020	3.41	13590	-28.55	20240118	9700	0.10	20240730	13960	-30.44	20230814	9390	3.41	20231020	0.10	N	089590	1000	806 억	3138195	N	N	779	N	N
15	20240730	110722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9770	-60	5	-0.61	400432540	40928	67.31	9830	9890	9760	12770	6890	9830	9783.83	7.80	-2459	-2411	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7879	5.62	2.51	12	0.05	1737.00	3889.00	14570	20230724	-32.94	9390	20231020	4.05	13590	-28.11	20240118	9760	0.10	20240730	13960	-30.01	20230814	9390	4.05	20231020	0.10	N	089590	1000	806 억	3142544	N	N	779	N	N
16	20240730	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9770	-60	5	-0.61	298070910	30448	50.07	9830	9890	9760	12770	6890	9830	9789.51	7.79	-2836	-3340	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7879	5.62	2.51	12	0.04	1737.00	3889.00	14570	20230724	-32.94	9390	20231020	4.05	13590	-28.11	20240118	9760	0.10	20240730	13960	-30.01	20230814	9390	4.05	20231020	0.10	N	089590	1000	806 억	3142167	N	N	779	N	N
17	20240730	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	-10	5	-0.10	13630390	1387	2.28	9830	9890	9820	12770	6890	9830	9827.25	7.80	-1000	-1000	9930	9880	9840	9790	9750	9875	9785	806	2940	1000	7270	10	1	80640985	7919	5.65	2.53	12	0.00	1737.00	3889.00	14570	20230724	-32.60	9390	20231020	4.58	13590	-27.74	20240118	9800	0.20	20240729	13960	-29.66	20230814	9390	4.58	20231020	0.10	N	089590	1000	806 억	3144003	N	N	779	N	N
18	20240729	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	593845610	60429	69.43	9830	9890	9800	12770	6890	9830	9827.16	7.80	-956	-1126	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.07	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3145003	N	N	779	N	N
19	20240729	150720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	568401800	57841	66.46	9830	9890	9800	12770	6890	9830	9826.97	7.80	-1143	-1397	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.07	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3144816	N	N	831	N	N
20	20240729	140726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	506278020	51520	59.20	9830	9890	9800	12770	6890	9830	9826.82	7.80	-1209	-1232	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.06	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3144750	N	N	831	N	N
21	20240729	130726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	-10	5	-0.10	468296320	47653	54.75	9830	9890	9800	12770	6890	9830	9827.22	7.80	-1229	-1229	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7919	5.65	2.53	12	0.06	1737.00	3889.00	14880	20230721	-34.01	9390	20231020	4.58	13590	-27.74	20240118	9800	0.20	20240729	13960	-29.66	20230814	9390	4.58	20231020	0.10	N	089590	1000	806 억	3144730	N	N	831	N	N
22	20240729	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	385537900	39228	45.07	9830	9890	9800	12770	6890	9830	9828.13	7.80	-1107	-1107	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.05	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3144852	N	N	831	N	N
23	20240729	110716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	323623620	32926	37.83	9830	9890	9800	12770	6890	9830	9828.82	7.80	-814	-814	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.04	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3145145	N	N	831	N	N
24	20240729	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	0	3	0.00	203017430	20658	23.74	9830	9890	9800	12770	6890	9830	9827.55	7.80	-874	-874	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7927	5.66	2.53	12	0.03	1737.00	3889.00	14880	20230721	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9800	0.31	20240729	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3145085	N	N	831	N	N
25	20240729	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	20	2	0.20	14058350	1426	1.64	9830	9890	9830	12770	6890	9830	9858.59	7.80	-110	-110	9990	9910	9870	9790	9750	9890	9770	806	2940	1000	7270	10	1	80640985	7943	5.67	2.53	12	0.00	1737.00	3889.00	14880	20230721	-33.80	9390	20231020	4.90	13590	-27.52	20240118	9810	0.41	20240718	13960	-29.44	20230814	9390	4.90	20231020	0.10	N	089590	1000	806 억	3145849	N	N	831	N	N
26	20240726	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-30	5	-0.30	855463510	86845	56.62	9860	9950	9830	12810	6910	9860	9850.47	7.80	-357	-10639	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7927	5.66	2.53	12	0.11	1737.00	3889.00	14880	20230720	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9810	0.20	20240718	13960	-29.58	20230814	9390	4.69	20231020	0.10	N	089590	1000	806 억	3145959	N	N	831	N	N
27	20240726	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	-10	5	-0.10	780283310	79204	51.64	9860	9950	9830	12810	6910	9860	9851.56	7.80	-2122	-11469	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7943	5.67	2.53	12	0.10	1737.00	3889.00	14880	20230720	-33.80	9390	20231020	4.90	13590	-27.52	20240118	9810	0.41	20240718	13960	-29.44	20230814	9390	4.90	20231020	0.10	N	089590	1000	806 억	3144194	N	N	3164	N	N
28	20240726	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9870	10	2	0.10	645782030	65548	42.74	9860	9950	9830	12810	6910	9860	9852.05	7.80	-3501	-6893	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7959	5.68	2.54	12	0.08	1737.00	3889.00	14880	20230720	-33.67	9390	20231020	5.11	13590	-27.37	20240118	9810	0.61	20240718	13960	-29.30	20230814	9390	5.11	20231020	0.10	N	089590	1000	806 억	3142815	N	N	3164	N	N
29	20240726	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9880	20	2	0.20	571140840	57983	37.80	9860	9950	9830	12810	6910	9860	9850.14	7.79	-4895	-4895	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7967	5.69	2.54	12	0.07	1737.00	3889.00	14880	20230720	-33.60	9390	20231020	5.22	13590	-27.30	20240118	9810	0.71	20240718	13960	-29.23	20230814	9390	5.22	20231020	0.10	N	089590	1000	806 억	3141421	N	N	3164	N	N
30	20240726	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	-10	5	-0.10	502458570	51018	33.26	9860	9950	9830	12810	6910	9860	9848.65	7.79	-4372	-4372	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7943	5.67	2.53	12	0.06	1737.00	3889.00	14880	20230720	-33.80	9390	20231020	4.90	13590	-27.52	20240118	9810	0.41	20240718	13960	-29.44	20230814	9390	4.90	20231020	0.10	N	089590	1000	806 억	3141944	N	N	3164	N	N
31	20240726	110713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9840	-20	5	-0.20	337306660	34229	22.32	9860	9950	9830	12810	6910	9860	9854.41	7.79	-4876	-4876	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7935	5.66	2.53	12	0.04	1737.00	3889.00	14880	20230720	-33.87	9390	20231020	4.79	13590	-27.59	20240118	9810	0.31	20240718	13960	-29.51	20230814	9390	4.79	20231020	0.10	N	089590	1000	806 억	3141440	N	N	3164	N	N
32	20240726	100712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	-10	5	-0.10	226981390	23019	15.01	9860	9950	9830	12810	6910	9860	9860.61	7.79	-4353	-4353	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7943	5.67	2.53	12	0.03	1737.00	3889.00	14880	20230720	-33.80	9390	20231020	4.90	13590	-27.52	20240118	9810	0.41	20240718	13960	-29.44	20230814	9390	4.90	20231020	0.10	N	089590	1000	806 억	3141963	N	N	3164	N	N
33	20240726	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9880	20	2	0.20	8805750	889	0.58	9860	9950	9860	12810	6910	9860	9905.23	7.80	-148	-148	10166	10012	9916	9762	9666	9965	9715	806	2950	1000	7290	10	1	80640985	7967	5.69	2.54	12	0.00	1737.00	3889.00	14880	20230720	-33.60	9390	20231020	5.22	13590	-27.30	20240118	9810	0.71	20240718	13960	-29.23	20230814	9390	5.22	20231020	0.10	N	089590	1000	806 억	3146168	N	N	3164	N	N
34	20240725	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9860	-80	5	-0.80	1507080490	152942	223.42	9930	10070	9820	12920	6960	9940	9853.93	7.80	3837	-2944	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7951	5.68	2.54	12	0.19	1737.00	3889.00	14880	20230720	-33.74	9390	20231020	5.01	13590	-27.45	20240118	9810	0.51	20240718	13980	-29.47	20230725	9390	5.01	20231020	0.10	N	089590	1000	806 억	3146316	N	N	3164	N	N
35	20240725	150716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	-120	5	-1.21	1448657650	147002	214.75	9930	10070	9820	12920	6960	9940	9854.68	7.81	4291	-2284	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7919	5.65	2.53	12	0.18	1737.00	3889.00	14880	20230720	-34.01	9390	20231020	4.58	13590	-27.74	20240118	9810	0.10	20240718	13980	-29.76	20230725	9390	4.58	20231020	0.10	N	089590	1000	806 억	3146770	N	N	1630	N	N
36	20240725	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-110	5	-1.11	1104196150	111952	163.54	9930	10070	9820	12920	6960	9940	9863.12	7.81	4429	-1055	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7927	5.66	2.53	12	0.14	1737.00	3889.00	14880	20230720	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9810	0.20	20240718	13980	-29.69	20230725	9390	4.69	20231020	0.10	N	089590	1000	806 억	3146908	N	N	1630	N	N
37	20240725	130710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-110	5	-1.11	575236110	58475	85.42	9930	9940	9820	12920	6960	9940	9837.30	7.79	-3191	-7417	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7927	5.66	2.53	12	0.07	1737.00	3889.00	14880	20230720	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9810	0.20	20240718	13980	-29.69	20230725	9390	4.69	20231020	0.10	N	089590	1000	806 억	3139288	N	N	1630	N	N
38	20240725	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	-120	5	-1.21	479317970	48713	71.16	9930	9940	9820	12920	6960	9940	9839.63	7.79	-3167	-6219	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7919	5.65	2.53	12	0.06	1737.00	3889.00	14880	20230720	-34.01	9390	20231020	4.58	13590	-27.74	20240118	9810	0.10	20240718	13980	-29.76	20230725	9390	4.58	20231020	0.10	N	089590	1000	806 억	3139312	N	N	1630	N	N
39	20240725	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9840	-100	5	-1.01	409128870	41572	60.73	9930	9940	9820	12920	6960	9940	9841.45	7.79	-3167	-5434	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7935	5.66	2.53	12	0.05	1737.00	3889.00	14880	20230720	-33.87	9390	20231020	4.79	13590	-27.59	20240118	9810	0.31	20240718	13980	-29.61	20230725	9390	4.79	20231020	0.10	N	089590	1000	806 억	3139312	N	N	1630	N	N
40	20240725	100708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-110	5	-1.11	306267710	31104	45.44	9930	9940	9820	12920	6960	9940	9846.57	7.79	-3167	-4457	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7927	5.66	2.53	12	0.04	1737.00	3889.00	14880	20230720	-33.94	9390	20231020	4.69	13590	-27.67	20240118	9810	0.20	20240718	13980	-29.69	20230725	9390	4.69	20231020	0.10	N	089590	1000	806 억	3139312	N	N	1630	N	N
41	20240725	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9860	-80	5	-0.80	47150630	4768	6.97	9930	9940	9860	12920	6960	9940	9888.97	7.79	-444	-513	10033	9986	9963	9916	9893	9975	9905	806	2980	1000	7350	10	1	80640985	7951	5.68	2.54	12	0.01	1737.00	3889.00	14880	20230720	-33.74	9390	20231020	5.01	13590	-27.45	20240118	9810	0.51	20240718	13980	-29.47	20230725	9390	5.01	20231020	0.10	N	089590	1000	806 억	3142035	N	N	1630	N	N
42	20240724	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9940	-50	5	-0.50	680187410	68218	142.79	9990	10010	9940	12980	7000	9990	9970.98	7.80	8554	13917	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8016	5.72	2.56	12	0.08	1737.00	3889.00	14880	20230720	-33.20	9390	20231020	5.86	13590	-26.86	20240118	9810	1.33	20240718	14570	-31.78	20230724	9390	5.86	20231020	0.10	N	089590	1000	806 억	3142479	N	N	1630	N	N
43	20240724	150714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-30	5	-0.30	628218390	62992	131.85	9990	10010	9940	12980	7000	9990	9972.99	7.80	8707	13953	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8032	5.73	2.56	12	0.08	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.10	N	089590	1000	806 억	3142632	N	N	0	N	N
44	20240724	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-30	5	-0.30	512302820	51351	107.48	9990	10010	9940	12980	7000	9990	9976.49	7.79	8034	12379	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8032	5.73	2.56	12	0.06	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.10	N	089590	1000	806 억	3141959	N	N	0	N	N
45	20240724	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-10	5	-0.10	358741840	35928	75.20	9990	10010	9940	12980	7000	9990	9985.02	7.79	6027	9696	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8048	5.75	2.57	12	0.04	1737.00	3889.00	14880	20230720	-32.93	9390	20231020	6.28	13590	-26.56	20240118	9810	1.73	20240718	14570	-31.50	20230724	9390	6.28	20231020	0.10	N	089590	1000	806 억	3139952	N	N	0	N	N
46	20240724	120713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-10	5	-0.10	322850720	32329	67.67	9990	10010	9940	12980	7000	9990	9986.41	7.79	5417	8501	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8048	5.75	2.57	12	0.04	1737.00	3889.00	14880	20230720	-32.93	9390	20231020	6.28	13590	-26.56	20240118	9810	1.73	20240718	14570	-31.50	20230724	9390	6.28	20231020	0.10	N	089590	1000	806 억	3139342	N	N	0	N	N
47	20240724	110710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-10	5	-0.10	187578950	18785	39.32	9990	10010	9940	12980	7000	9990	9985.57	7.78	3725	6022	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8048	5.75	2.57	12	0.02	1737.00	3889.00	14880	20230720	-32.93	9390	20231020	6.28	13590	-26.56	20240118	9810	1.73	20240718	14570	-31.50	20230724	9390	6.28	20231020	0.10	N	089590	1000	806 억	3137650	N	N	0	N	N
48	20240724	100729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	10	2	0.10	132907880	13310	27.86	9990	10010	9940	12980	7000	9990	9985.57	7.78	2985	4516	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8064	5.76	2.57	12	0.02	1737.00	3889.00	14880	20230720	-32.80	9390	20231020	6.50	13590	-26.42	20240118	9810	1.94	20240718	14570	-31.37	20230724	9390	6.50	20231020	0.10	N	089590	1000	806 억	3136910	N	N	0	N	N
49	20240724	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	-20	5	-0.20	13515570	1356	2.84	9990	9990	9950	12980	7000	9990	9967.23	7.78	561	423	10076	10032	9986	9942	9896	10055	9965	806	2990	1000	7390	10	1	80640985	8040	5.74	2.56	12	0.00	1737.00	3889.00	14880	20230720	-33.00	9390	20231020	6.18	13590	-26.64	20240118	9810	1.63	20240718	14570	-31.57	20230724	9390	6.18	20231020	0.10	N	089590	1000	806 억	3134486	N	N	0	N	N
50	20240723	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	40	2	0.40	474051830	47546	51.76	9960	10030	9940	12930	6970	9950	9970.37	7.77	6666	6485	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8056	5.75	2.57	12	0.06	1737.00	3889.00	14880	20230720	-32.86	9390	20231020	6.39	13590	-26.49	20240118	9810	1.83	20240718	14570	-31.43	20230724	9390	6.39	20231020	0.10	N	089590	1000	806 억	3133879	N	N	1336	N	N
51	20240723	150715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	20	2	0.20	447847490	44919	48.90	9960	10030	9940	12930	6970	9950	9970.11	7.77	7048	6348	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8040	5.74	2.56	12	0.06	1737.00	3889.00	14880	20230720	-33.00	9390	20231020	6.18	13590	-26.64	20240118	9810	1.63	20240718	14570	-31.57	20230724	9390	6.18	20231020	0.10	N	089590	1000	806 억	3134261	N	N	1336	N	N
52	20240723	140704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	30	2	0.30	348209920	34919	38.02	9960	10030	9940	12930	6970	9950	9971.93	7.77	5615	4885	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8048	5.75	2.57	12	0.04	1737.00	3889.00	14880	20230720	-32.93	9390	20231020	6.28	13590	-26.56	20240118	9810	1.73	20240718	14570	-31.50	20230724	9390	6.28	20231020	0.10	N	089590	1000	806 억	3132828	N	N	1336	N	N
53	20240723	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	10	2	0.10	277997120	27878	30.35	9960	10030	9940	12930	6970	9950	9971.92	7.77	4576	4056	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8032	5.73	2.56	12	0.03	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.10	N	089590	1000	806 억	3131789	N	N	1336	N	N
54	20240723	120704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	10	2	0.10	232860350	23347	25.42	9960	10030	9940	12930	6970	9950	9973.89	7.77	3980	3633	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8032	5.73	2.56	12	0.03	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.10	N	089590	1000	806 억	3131193	N	N	1336	N	N
55	20240723	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	20	2	0.20	173922490	17436	18.98	9960	10030	9940	12930	6970	9950	9974.91	7.77	3175	2773	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8040	5.74	2.56	12	0.02	1737.00	3889.00	14880	20230720	-33.00	9390	20231020	6.18	13590	-26.64	20240118	9810	1.63	20240718	14570	-31.57	20230724	9390	6.18	20231020	0.10	N	089590	1000	806 억	3130388	N	N	1336	N	N
56	20240723	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9950	0	3	0.00	131022870	13130	14.29	9960	10030	9950	12930	6970	9950	9978.89	7.76	2607	2180	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8024	5.73	2.56	12	0.02	1737.00	3889.00	14880	20230720	-33.13	9390	20231020	5.96	13590	-26.78	20240118	9810	1.43	20240718	14570	-31.71	20230724	9390	5.96	20231020	0.10	N	089590	1000	806 억	3129820	N	N	1336	N	N
57	20240723	090708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	60	2	0.60	11987400	1200	1.31	9960	10010	9960	12930	6970	9950	9989.50	7.76	480	308	10063	10006	9973	9916	9883	9990	9900	806	2980	1000	7360	10	1	80640985	8072	5.76	2.57	12	0.00	1737.00	3889.00	14880	20230720	-32.73	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14570	-31.30	20230724	9390	6.60	20231020	0.10	N	089590	1000	806 억	3127693	N	N	1336	N	N
58	20240722	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9950	-60	5	-0.60	913358380	91634	97.37	9990	10030	9940	13010	7010	10010	9967.48	7.76	-6303	-22802	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8024	5.73	2.56	12	0.11	1737.00	3889.00	14880	20230720	-33.13	9390	20231020	5.96	13590	-26.78	20240118	9810	1.43	20240718	14570	-31.71	20230724	9390	5.96	20231020	0.11	N	089590	1000	806 억	3127213	N	N	1336	N	N
59	20240722	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-50	5	-0.50	873073050	87586	93.07	9990	10030	9940	13010	7010	10010	9968.18	7.76	-6137	-22550	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8032	5.73	2.56	12	0.11	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.11	N	089590	1000	806 억	3127379	N	N	70	N	N
60	20240722	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9950	-60	5	-0.60	781927150	78424	83.33	9990	10030	9940	13010	7010	10010	9970.51	7.76	-6107	-22266	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8024	5.73	2.56	12	0.10	1737.00	3889.00	14880	20230720	-33.13	9390	20231020	5.96	13590	-26.78	20240118	9810	1.43	20240718	14570	-31.71	20230724	9390	5.96	20231020	0.11	N	089590	1000	806 억	3127409	N	N	70	N	N
61	20240722	130702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-50	5	-0.50	715076200	71702	76.19	9990	10030	9950	13010	7010	10010	9972.89	7.76	-6107	-22062	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8032	5.73	2.56	12	0.09	1737.00	3889.00	14880	20230720	-33.06	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14570	-31.64	20230724	9390	6.07	20231020	0.11	N	089590	1000	806 억	3127409	N	N	70	N	N
62	20240722	120703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	-40	5	-0.40	592434310	59388	63.11	9990	10030	9950	13010	7010	10010	9975.66	7.76	-4894	-15449	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8040	5.74	2.56	12	0.07	1737.00	3889.00	14880	20230720	-33.00	9390	20231020	6.18	13590	-26.64	20240118	9810	1.63	20240718	14570	-31.57	20230724	9390	6.18	20231020	0.11	N	089590	1000	806 억	3128622	N	N	70	N	N
63	20240722	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	-40	5	-0.40	415534920	41635	44.24	9990	10030	9960	13010	7010	10010	9980.42	7.76	-3913	-8334	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8040	5.74	2.56	12	0.05	1737.00	3889.00	14880	20230720	-33.00	9390	20231020	6.18	13590	-26.64	20240118	9810	1.63	20240718	14570	-31.57	20230724	9390	6.18	20231020	0.11	N	089590	1000	806 억	3129603	N	N	70	N	N
64	20240722	100702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-10	5	-0.10	183179970	18334	19.48	9990	10030	9970	13010	7010	10010	9991.27	7.78	2177	2078	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8064	5.76	2.57	12	0.02	1737.00	3889.00	14880	20230720	-32.80	9390	20231020	6.50	13590	-26.42	20240118	9810	1.94	20240718	14570	-31.37	20230724	9390	6.50	20231020	0.11	N	089590	1000	806 억	3135693	N	N	70	N	N
65	20240722	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-30	5	-0.30	20827140	2085	2.22	9990	10010	9980	13010	7010	10010	9989.04	7.77	-399	-399	10176	10092	10036	9952	9896	10065	9925	806	3000	1000	7400	10	1	80640985	8048	5.75	2.57	12	0.00	1737.00	3889.00	14880	20230720	-32.93	9390	20231020	6.28	13590	-26.56	20240118	9810	1.73	20240718	14570	-31.50	20230724	9390	6.28	20231020	0.11	N	089590	1000	806 억	3133117	N	N	70	N	N
66	20240719	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-100	5	-0.99	941985690	94053	48.97	10120	10120	9980	13140	7080	10110	10015.48	7.77	-2297	-379	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8072	5.76	2.57	12	0.12	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.10	N	089590	1000	806 억	3133516	N	N	70	N	N
67	20240719	150652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-70	5	-0.69	906451130	90508	47.13	10120	10120	9980	13140	7080	10110	10015.15	7.78	-1357	-532	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8096	5.78	2.58	12	0.11	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9810	2.34	20240718	14880	-32.53	20230720	9390	6.92	20231020	0.10	N	089590	1000	806 억	3134456	N	N	722	N	N
68	20240719	140656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-100	5	-0.99	794040100	79291	41.29	10120	10120	9980	13140	7080	10110	10014.25	7.77	-2671	-1676	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8072	5.76	2.57	12	0.10	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.10	N	089590	1000	806 억	3133142	N	N	722	N	N
69	20240719	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-100	5	-0.99	770289100	76918	40.05	10120	10120	9980	13140	7080	10110	10014.42	7.77	-3076	-2260	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8072	5.76	2.57	12	0.10	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.10	N	089590	1000	806 억	3132737	N	N	722	N	N
70	20240719	120647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-120	5	-1.19	648261970	64708	33.69	10120	10120	9990	13140	7080	10110	10018.27	7.77	-4670	-3968	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8056	5.75	2.57	12	0.08	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9810	1.83	20240718	14880	-32.86	20230720	9390	6.39	20231020	0.10	N	089590	1000	806 억	3131143	N	N	722	N	N
71	20240719	110653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-100	5	-0.99	399358080	39817	20.73	10120	10120	10000	13140	7080	10110	10029.84	7.78	-1318	-3231	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8072	5.76	2.57	12	0.05	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.10	N	089590	1000	806 억	3134495	N	N	722	N	N
72	20240719	100555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-50	5	-0.49	162698340	16186	8.43	10120	10120	10020	13140	7080	10110	10051.79	7.78	818	424	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8112	5.79	2.59	12	0.02	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9810	2.55	20240718	14880	-32.39	20230720	9390	7.14	20231020	0.10	N	089590	1000	806 억	3136631	N	N	722	N	N
73	20240719	090701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-70	5	-0.69	28883360	2867	1.49	10120	10120	10030	13140	7080	10110	10074.42	7.78	-17	-183	10310	10210	10010	9910	9710	10260	9960	806	3030	1000	7480	10	1	80640985	8096	5.78	2.58	12	0.00	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9810	2.34	20240718	14880	-32.53	20230720	9390	6.92	20231020	0.10	N	089590	1000	806 억	3135796	N	N	722	N	N
74	20240718	160639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10110	90	2	0.90	1918799250	191893	192.02	9980	10110	9810	13020	7020	10020	9998.52	7.75	56883	68527	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8153	5.82	2.60	12	0.24	1737.00	3889.00	15500	20230713	-34.77	9390	20231020	7.67	13590	-25.61	20240118	9810	3.06	20240718	14880	-32.06	20230720	9390	7.67	20231020	0.11	N	089590	1000	806 억	3124132	N	N	722	N	N
75	20240718	150648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-10	5	-0.10	1644126890	164681	164.79	9980	10060	9810	13020	7020	10020	9983.71	7.73	49225	47587	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8072	5.76	2.57	12	0.20	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.11	N	089590	1000	806 억	3116474	N	N	134	N	N
76	20240718	140643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-10	5	-0.10	1410767910	141352	141.45	9980	10060	9810	13020	7020	10020	9980.53	7.72	45447	39279	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8072	5.76	2.57	12	0.18	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9810	2.04	20240718	14880	-32.73	20230720	9390	6.60	20231020	0.11	N	089590	1000	806 억	3112696	N	N	134	N	N
77	20240718	130644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	10	2	0.10	1224301690	122729	122.81	9980	10060	9810	13020	7020	10020	9975.65	7.71	40015	27259	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8088	5.77	2.58	12	0.15	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9810	2.24	20240718	14880	-32.59	20230720	9390	6.82	20231020	0.11	N	089590	1000	806 억	3107264	N	N	134	N	N
78	20240718	120645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	0	3	0.00	1004536510	100805	100.87	9980	10060	9810	13020	7020	10020	9965.15	7.67	26023	18929	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8080	5.77	2.58	12	0.13	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9810	2.14	20240718	14880	-32.66	20230720	9390	6.71	20231020	0.11	N	089590	1000	806 억	3093272	N	N	134	N	N
79	20240718	110648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	0	3	0.00	730568320	73440	73.49	9980	10060	9810	13020	7020	10020	9947.83	7.64	11799	7748	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8080	5.77	2.58	12	0.09	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9810	2.14	20240718	14880	-32.66	20230720	9390	6.71	20231020	0.11	N	089590	1000	806 억	3079048	N	N	134	N	N
80	20240718	100650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-60	5	-0.60	504677670	50860	50.89	9980	10010	9810	13020	7020	10020	9922.88	7.61	-1444	-1707	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8032	5.73	2.56	12	0.06	1737.00	3889.00	15500	20230713	-35.74	9390	20231020	6.07	13590	-26.71	20240118	9810	1.53	20240718	14880	-33.06	20230720	9390	6.07	20231020	0.11	N	089590	1000	806 억	3065805	N	N	134	N	N
81	20240718	090649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9930	-90	5	-0.90	95089980	9555	9.56	9980	10010	9930	13020	7020	10020	9951.86	7.61	-1014	-896	10153	10086	10043	9976	9933	10065	9955	806	3000	1000	7410	10	1	80640985	8008	5.72	2.55	12	0.01	1737.00	3889.00	15500	20230713	-35.94	9390	20231020	5.75	13590	-26.93	20240118	9930	0.00	20240718	14880	-33.27	20230720	9390	5.75	20231020	0.11	N	089590	1000	806 억	3066235	N	N	134	N	N
82	20240717	160716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	10	2	0.10	998922100	99429	122.06	10100	10110	10000	13010	7010	10010	10046.59	7.61	-10924	-21241	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.12	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.10	N	089590	1000	806 억	3067249	N	N	134	N	N
83	20240717	150720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	10	2	0.10	872290980	86798	106.55	10100	10110	10000	13010	7010	10010	10049.67	7.61	-9832	-18493	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.11	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.10	N	089590	1000	806 억	3068341	N	N	1868	N	N
84	20240717	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	20	2	0.20	666463410	66276	81.36	10100	10110	10000	13010	7010	10010	10055.88	7.62	-7029	-6455	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8088	5.77	2.58	12	0.08	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9970	0.60	20240711	14880	-32.59	20230720	9390	6.82	20231020	0.10	N	089590	1000	806 억	3071144	N	N	1868	N	N
85	20240717	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	20	2	0.20	539144020	53602	65.80	10100	10110	10000	13010	7010	10010	10058.28	7.62	-7428	-6928	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8088	5.77	2.58	12	0.07	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9970	0.60	20240711	14880	-32.59	20230720	9390	6.82	20231020	0.10	N	089590	1000	806 억	3070745	N	N	1868	N	N
86	20240717	120717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	40	2	0.40	414120040	41159	50.53	10100	10110	10000	13010	7010	10010	10061.47	7.62	-7240	-6740	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8104	5.79	2.58	12	0.05	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9970	0.80	20240711	14880	-32.46	20230720	9390	7.03	20231020	0.10	N	089590	1000	806 억	3070933	N	N	1868	N	N
87	20240717	110717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	30	2	0.30	381426020	37905	46.53	10100	10110	10000	13010	7010	10010	10062.68	7.62	-6687	-6187	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8096	5.78	2.58	12	0.05	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9970	0.70	20240711	14880	-32.53	20230720	9390	6.92	20231020	0.10	N	089590	1000	806 억	3071486	N	N	1868	N	N
88	20240717	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	50	2	0.50	243406920	24149	29.64	10100	10110	10030	13010	7010	10010	10079.38	7.63	-3838	-3838	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8112	5.79	2.59	12	0.03	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9970	0.90	20240711	14880	-32.39	20230720	9390	7.14	20231020	0.10	N	089590	1000	806 억	3074335	N	N	1868	N	N
89	20240717	090554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	60	2	0.60	43105220	4273	5.25	10100	10110	10030	13010	7010	10010	10087.81	7.63	-2019	-2019	10110	10060	10020	9970	9930	10040	9950	806	3000	1000	7400	10	1	80640985	8121	5.80	2.59	12	0.01	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9970	1.00	20240711	14880	-32.33	20230720	9390	7.24	20231020	0.10	N	089590	1000	806 억	3076154	N	N	1868	N	N
90	20240716	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-60	5	-0.60	814319660	81279	117.47	10070	10070	9980	13090	7050	10070	10018.85	7.64	-10995	-11301	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8072	5.76	2.57	12	0.10	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9970	0.40	20240711	14880	-32.73	20230720	9390	6.60	20231020	0.09	N	089590	1000	806 억	3078173	N	N	1868	N	N
91	20240716	150725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-60	5	-0.60	773790920	77229	111.62	10070	10070	9980	13090	7050	10070	10019.43	7.64	-10689	-10869	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8072	5.76	2.57	12	0.10	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9970	0.40	20240711	14880	-32.73	20230720	9390	6.60	20231020	0.09	N	089590	1000	806 억	3078479	N	N	693	N	N
92	20240716	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-60	5	-0.60	633611290	63216	91.36	10070	10070	9980	13090	7050	10070	10022.96	7.64	-7642	-7687	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8072	5.76	2.57	12	0.08	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9970	0.40	20240711	14880	-32.73	20230720	9390	6.60	20231020	0.09	N	089590	1000	806 억	3081526	N	N	693	N	N
93	20240716	130723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-50	5	-0.50	500360050	49905	72.13	10070	10070	9980	13090	7050	10070	10026.25	7.65	-6055	-6077	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8080	5.77	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.09	N	089590	1000	806 억	3083113	N	N	693	N	N
94	20240716	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-50	5	-0.50	448607590	44741	64.66	10070	10070	9980	13090	7050	10070	10026.77	7.65	-5776	-5703	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8080	5.77	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.09	N	089590	1000	806 억	3083392	N	N	693	N	N
95	20240716	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-50	5	-0.50	396196790	39514	57.11	10070	10070	9980	13090	7050	10070	10026.74	7.65	-4195	-4121	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8080	5.77	2.58	12	0.05	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.09	N	089590	1000	806 억	3084973	N	N	693	N	N
96	20240716	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-30	5	-0.30	244309650	24363	35.21	10070	10070	9980	13090	7050	10070	10027.90	7.66	-1884	-1810	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8096	5.78	2.58	12	0.03	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9970	0.70	20240711	14880	-32.53	20230720	9390	6.92	20231020	0.09	N	089590	1000	806 억	3087284	N	N	693	N	N
97	20240716	090721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-30	5	-0.30	97090300	9688	14.00	10070	10070	9980	13090	7050	10070	10021.71	7.66	-1149	-1161	10143	10106	10063	10026	9983	10085	10005	806	3020	1000	7450	10	1	80640985	8096	5.78	2.58	12	0.01	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9970	0.70	20240711	14880	-32.53	20230720	9390	6.92	20231020	0.09	N	089590	1000	806 억	3088019	N	N	693	N	N
98	20240715	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-10	5	-0.10	696044920	69118	74.68	10080	10100	10020	13100	7060	10080	10070.39	7.66	11016	11138	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8121	5.80	2.59	12	0.09	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9970	1.00	20240711	14880	-32.33	20230720	9390	7.24	20231020	0.09	N	089590	1000	806 억	3089168	N	N	693	N	N
99	20240715	150715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-10	5	-0.10	636411650	63195	68.28	10080	10100	10020	13100	7060	10080	10070.60	7.66	10375	10537	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8121	5.80	2.59	12	0.08	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9970	1.00	20240711	14880	-32.33	20230720	9390	7.24	20231020	0.09	N	089590	1000	806 억	3088527	N	N	1191	N	N
100	20240715	140714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	0	3	0.00	581046530	57701	62.34	10080	10100	10020	13100	7060	10080	10069.96	7.66	8595	8605	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8129	5.80	2.59	12	0.07	1737.00	3889.00	15500	20230713	-34.97	9390	20231020	7.35	13590	-25.83	20240118	9970	1.10	20240711	14880	-32.26	20230720	9390	7.35	20231020	0.09	N	089590	1000	806 억	3086747	N	N	1191	N	N
101	20240715	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10100	20	2	0.20	477357690	47415	51.23	10080	10100	10020	13100	7060	10080	10067.65	7.66	8334	8344	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8145	5.81	2.60	12	0.06	1737.00	3889.00	15500	20230713	-34.84	9390	20231020	7.56	13590	-25.68	20240118	9970	1.30	20240711	14880	-32.12	20230720	9390	7.56	20231020	0.09	N	089590	1000	806 억	3086486	N	N	1191	N	N
102	20240715	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-10	5	-0.10	357098980	35484	38.34	10080	10080	10020	13100	7060	10080	10063.66	7.64	2599	2617	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8121	5.80	2.59	12	0.04	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9970	1.00	20240711	14880	-32.33	20230720	9390	7.24	20231020	0.09	N	089590	1000	806 억	3080751	N	N	1191	N	N
103	20240715	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-20	5	-0.20	297025150	29522	31.90	10080	10080	10020	13100	7060	10080	10061.15	7.64	2599	2628	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8112	5.79	2.59	12	0.04	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9970	0.90	20240711	14880	-32.39	20230720	9390	7.14	20231020	0.09	N	089590	1000	806 억	3080751	N	N	1191	N	N
104	20240715	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	0	3	0.00	178782590	17775	19.21	10080	10080	10020	13100	7060	10080	10058.09	7.64	2365	2401	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8129	5.80	2.59	12	0.02	1737.00	3889.00	15500	20230713	-34.97	9390	20231020	7.35	13590	-25.83	20240118	9970	1.10	20240711	14880	-32.26	20230720	9390	7.35	20231020	0.09	N	089590	1000	806 억	3080517	N	N	1191	N	N
105	20240715	090715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-60	5	-0.60	29296640	2916	3.15	10080	10080	10020	13100	7060	10080	10046.86	7.64	0	-2	10213	10146	10063	9996	9913	10180	10030	806	3020	1000	7450	10	1	80640985	8080	5.77	2.58	12	0.00	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	14880	-32.66	20230720	9390	6.71	20231020	0.09	N	089590	1000	806 억	3078152	N	N	1191	N	N
106	20240712	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	100	2	1.00	930777610	92520	77.67	10020	10130	9980	12970	6990	9980	10060.35	7.63	13140	10211	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8129	5.80	2.59	12	0.11	1737.00	3889.00	15500	20230713	-34.97	9390	20231020	7.35	13590	-25.83	20240118	9970	1.10	20240711	15500	-34.97	20230713	9390	7.35	20231020	0.11	N	089590	1000	806 억	3077650	N	N	1191	N	N
107	20240712	150714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	90	2	0.90	880455370	87526	73.48	10020	10130	9980	12970	6990	9980	10059.45	7.63	12532	9333	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8121	5.80	2.59	12	0.11	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9970	1.00	20240711	15500	-35.03	20230713	9390	7.24	20231020	0.11	N	089590	1000	806 억	3077042	N	N	2363	N	N
108	20240712	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	50	2	0.50	780371940	77555	65.11	10020	10130	9980	12970	6990	9980	10062.28	7.63	9901	6731	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8088	5.77	2.58	12	0.10	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9970	0.60	20240711	15500	-35.29	20230713	9390	6.82	20231020	0.11	N	089590	1000	806 억	3074411	N	N	2363	N	N
109	20240712	130710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	70	2	0.70	709307120	70475	59.17	10020	10130	9980	12970	6990	9980	10064.78	7.63	9770	7132	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8104	5.79	2.58	12	0.09	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9970	0.80	20240711	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3074280	N	N	2363	N	N
110	20240712	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	70	2	0.70	654223320	64996	54.57	10020	10130	9980	12970	6990	9980	10065.73	7.63	9477	7382	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8104	5.79	2.58	12	0.08	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9970	0.80	20240711	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3073987	N	N	2363	N	N
111	20240712	110710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	70	2	0.70	517384690	51403	43.15	10020	10130	9980	12970	6990	9980	10065.43	7.63	9512	7941	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8104	5.79	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9970	0.80	20240711	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3074022	N	N	2363	N	N
112	20240712	100712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	60	2	0.60	460984110	45788	38.44	10020	10130	9980	12970	6990	9980	10067.99	7.63	9594	8515	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8096	5.78	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9970	0.70	20240711	15500	-35.23	20230713	9390	6.92	20231020	0.11	N	089590	1000	806 억	3074104	N	N	2363	N	N
113	20240712	090708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	40	2	0.40	82230480	8217	6.90	10020	10020	9980	12970	6990	9980	10007.70	7.60	-1016	-1006	10066	10022	9996	9952	9926	10010	9940	806	2990	1000	7380	10	1	80640985	8080	5.77	2.58	12	0.01	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9970	0.50	20240711	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3063494	N	N	2363	N	N
114	20240711	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-20	5	-0.20	1185805440	118692	98.39	10040	10040	9970	13000	7000	10000	9990.61	7.60	-1181	-8281	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8048	5.75	2.57	12	0.15	1737.00	3889.00	15500	20230713	-35.61	9390	20231020	6.28	13590	-26.56	20240118	9970	0.10	20240711	15500	-35.61	20230713	9390	6.28	20231020	0.11	N	089590	1000	806 억	3064225	N	N	2363	N	N
115	20240711	150712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	0	3	0.00	1084165970	108511	89.95	10040	10040	9970	13000	7000	10000	9991.30	7.60	-1094	-5760	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8064	5.76	2.57	12	0.13	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9970	0.30	20240711	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3064312	N	N	961	N	N
116	20240711	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-10	5	-0.10	881171430	88185	73.10	10040	10040	9970	13000	7000	10000	9992.31	7.60	-1146	-2259	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8056	5.75	2.57	12	0.11	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9970	0.20	20240711	15500	-35.55	20230713	9390	6.39	20231020	0.11	N	089590	1000	806 억	3064260	N	N	961	N	N
117	20240711	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-10	5	-0.10	744859690	74542	61.79	10040	10040	9970	13000	7000	10000	9992.48	7.60	-485	-1593	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8056	5.75	2.57	12	0.09	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9970	0.20	20240711	15500	-35.55	20230713	9390	6.39	20231020	0.11	N	089590	1000	806 억	3064921	N	N	961	N	N
118	20240711	120709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-10	5	-0.10	593713920	59419	49.26	10040	10040	9970	13000	7000	10000	9991.99	7.61	580	-502	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8056	5.75	2.57	12	0.07	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9970	0.20	20240711	15500	-35.55	20230713	9390	6.39	20231020	0.11	N	089590	1000	806 억	3065986	N	N	961	N	N
119	20240711	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	0	3	0.00	482504330	48290	40.03	10040	10040	9970	13000	7000	10000	9991.81	7.61	577	-515	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8064	5.76	2.57	12	0.06	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9970	0.30	20240711	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3065983	N	N	961	N	N
120	20240711	100708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-10	5	-0.10	312680950	31293	25.94	10040	10040	9970	13000	7000	10000	9992.04	7.61	1030	479	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8056	5.75	2.57	12	0.04	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9970	0.20	20240711	15500	-35.55	20230713	9390	6.39	20231020	0.11	N	089590	1000	806 억	3066436	N	N	961	N	N
121	20240711	090706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	0	3	0.00	15843100	1582	1.31	10040	10040	10000	13000	7000	10000	10014.60	7.60	-319	-319	10086	10042	10016	9972	9946	10030	9960	806	3000	1000	7400	10	1	80640985	8064	5.76	2.57	12	0.00	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3065087	N	N	961	N	N
122	20240710	160705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-50	5	-0.50	1191745770	119121	152.29	10030	10060	9990	13060	7040	10050	10004.50	7.60	-8226	-7735	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8064	5.76	2.57	12	0.15	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3065326	N	N	961	N	N
123	20240710	150707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-40	5	-0.40	1120351150	111984	143.17	10030	10060	9990	13060	7040	10050	10004.56	7.61	-6682	-7973	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8072	5.76	2.57	12	0.14	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9980	0.30	20240708	15500	-35.42	20230713	9390	6.60	20231020	0.11	N	089590	1000	806 억	3066870	N	N	109	N	N
124	20240710	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-50	5	-0.50	944897520	94436	120.73	10030	10060	9990	13060	7040	10050	10005.69	7.60	-9668	-9251	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8064	5.76	2.57	12	0.12	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3063884	N	N	109	N	N
125	20240710	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-50	5	-0.50	751913360	75138	96.06	10030	10060	9990	13060	7040	10050	10007.10	7.60	-9162	-8756	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8064	5.76	2.57	12	0.09	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3064390	N	N	109	N	N
126	20240710	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-50	5	-0.50	621520840	62106	79.40	10030	10060	9990	13060	7040	10050	10007.42	7.60	-8425	-8008	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8064	5.76	2.57	12	0.08	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3065127	N	N	109	N	N
127	20240710	110706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-50	5	-0.50	410686830	41019	52.44	10030	10060	10000	13060	7040	10050	10012.11	7.60	-7798	-7381	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8064	5.76	2.57	12	0.05	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3065754	N	N	109	N	N
128	20240710	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-40	5	-0.40	116265390	11597	14.83	10030	10060	10000	13060	7040	10050	10025.47	7.62	-1947	-1530	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8072	5.76	2.57	12	0.01	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9980	0.30	20240708	15500	-35.42	20230713	9390	6.60	20231020	0.11	N	089590	1000	806 억	3071605	N	N	109	N	N
129	20240710	090706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-10	5	-0.10	17036460	1697	2.17	10030	10050	10030	13060	7040	10050	10039.16	7.62	-752	-712	10123	10086	10043	10006	9963	10090	10010	806	3010	1000	7430	10	1	80640985	8096	5.78	2.58	12	0.00	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	9980	0.60	20240708	15500	-35.23	20230713	9390	6.92	20231020	0.11	N	089590	1000	806 억	3072800	N	N	109	N	N
130	20240709	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	50	2	0.50	776249120	77375	35.32	10050	10080	10000	13000	7000	10000	10032.22	7.62	4389	4338	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8104	5.79	2.58	12	0.10	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9980	0.70	20240708	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3073552	N	N	109	N	N
131	20240709	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	20	2	0.20	747289610	74492	34.00	10050	10080	10000	13000	7000	10000	10031.81	7.62	4028	3914	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.09	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9980	0.40	20240708	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3073191	N	N	1651	N	N
132	20240709	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	20	2	0.20	650087830	64797	29.58	10050	10080	10000	13000	7000	10000	10032.68	7.62	3339	3252	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.08	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9980	0.40	20240708	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3072502	N	N	1651	N	N
133	20240709	130707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	20	2	0.20	572147540	57021	26.03	10050	10080	10000	13000	7000	10000	10033.98	7.62	3125	3125	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.07	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9980	0.40	20240708	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3072288	N	N	1651	N	N
134	20240709	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	20	2	0.20	496945080	49517	22.60	10050	10080	10000	13000	7000	10000	10035.85	7.62	2994	2994	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9980	0.40	20240708	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3072157	N	N	1651	N	N
135	20240709	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	30	2	0.30	385384770	38395	17.52	10050	10080	10000	13000	7000	10000	10037.37	7.62	2649	2649	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8088	5.77	2.58	12	0.05	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9980	0.50	20240708	15500	-35.29	20230713	9390	6.82	20231020	0.11	N	089590	1000	806 억	3071812	N	N	1651	N	N
136	20240709	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	70	2	0.70	226501950	22575	10.30	10050	10080	10000	13000	7000	10000	10033.31	7.62	3348	3348	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8121	5.80	2.59	12	0.03	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9980	0.90	20240708	15500	-35.03	20230713	9390	7.24	20231020	0.11	N	089590	1000	806 억	3072511	N	N	1651	N	N
137	20240709	090704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	20	2	0.20	40355280	4022	1.84	10050	10050	10020	13000	7000	10000	10033.64	7.61	-1529	-1529	10160	10080	10030	9950	9900	10055	9925	806	3000	1000	7400	10	1	80640985	8080	5.77	2.58	12	0.00	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9980	0.40	20240708	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3067634	N	N	1651	N	N
138	20240708	160659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-60	5	-0.60	2189673510	218885	217.09	10060	10110	9980	13070	7050	10060	10003.76	7.61	-201	-401	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8064	5.76	2.57	12	0.27	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9980	0.20	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3069163	N	N	1651	N	N
139	20240708	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9990	-70	5	-0.70	2013833660	201277	199.62	10060	10110	9980	13070	7050	10060	10005.28	7.61	-332	-854	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8056	5.75	2.57	12	0.25	1737.00	3889.00	15500	20230713	-35.55	9390	20231020	6.39	13590	-26.49	20240118	9980	0.10	20240708	15500	-35.55	20230713	9390	6.39	20231020	0.11	N	089590	1000	806 억	3069032	N	N	422	N	N
140	20240708	140703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-60	5	-0.60	1503634250	150217	148.98	10060	10110	9990	13070	7050	10060	10009.75	7.61	-378	-856	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8064	5.76	2.57	12	0.19	1737.00	3889.00	15500	20230713	-35.48	9390	20231020	6.50	13590	-26.42	20240118	9990	0.10	20240708	15500	-35.48	20230713	9390	6.50	20231020	0.11	N	089590	1000	806 억	3068986	N	N	422	N	N
141	20240708	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-50	5	-0.50	1006746120	100523	99.70	10060	10110	10000	13070	7050	10060	10015.08	7.61	-622	-1061	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8072	5.76	2.57	12	0.12	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9990	0.20	20240705	15500	-35.42	20230713	9390	6.60	20231020	0.11	N	089590	1000	806 억	3068742	N	N	422	N	N
142	20240708	120701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-50	5	-0.50	810309080	80887	80.22	10060	10110	10000	13070	7050	10060	10017.79	7.61	-1307	-1373	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8072	5.76	2.57	12	0.10	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9990	0.20	20240705	15500	-35.42	20230713	9390	6.60	20231020	0.11	N	089590	1000	806 억	3068057	N	N	422	N	N
143	20240708	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-50	5	-0.50	543096420	54185	53.74	10060	10110	10010	13070	7050	10060	10023.00	7.61	-1277	-1348	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8072	5.76	2.57	12	0.07	1737.00	3889.00	15500	20230713	-35.42	9390	20231020	6.60	13590	-26.34	20240118	9990	0.20	20240705	15500	-35.42	20230713	9390	6.60	20231020	0.11	N	089590	1000	806 억	3068087	N	N	422	N	N
144	20240708	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-30	5	-0.30	323967530	32312	32.05	10060	10110	10010	13070	7050	10060	10026.23	7.61	-1261	-1318	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8088	5.77	2.58	12	0.04	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9990	0.40	20240705	15500	-35.29	20230713	9390	6.82	20231020	0.11	N	089590	1000	806 억	3068103	N	N	422	N	N
145	20240708	090659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-40	5	-0.40	55073750	5473	5.43	10060	10110	10020	13070	7050	10060	10062.81	7.61	-526	-526	10186	10122	10056	9992	9926	10125	9995	806	3010	1000	7440	10	1	80640985	8080	5.77	2.58	12	0.01	1737.00	3889.00	15500	20230713	-35.35	9390	20231020	6.71	13590	-26.27	20240118	9990	0.30	20240705	15500	-35.35	20230713	9390	6.71	20231020	0.11	N	089590	1000	806 억	3068838	N	N	422	N	N
146	20240705	160656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	0	3	0.00	1011680260	100734	114.60	10060	10120	9990	13070	7050	10060	10043.06	7.61	1589	-4617	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8112	5.79	2.59	12	0.12	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9990	0.70	20240705	15500	-35.10	20230713	9390	7.14	20231020	0.11	N	089590	1000	806 억	3069364	N	N	422	N	N
147	20240705	150659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	0	3	0.00	944641140	94060	107.01	10060	10120	9990	13070	7050	10060	10042.94	7.61	1793	-4473	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8112	5.79	2.59	12	0.12	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9990	0.70	20240705	15500	-35.10	20230713	9390	7.14	20231020	0.11	N	089590	1000	806 억	3069568	N	N	2925	N	N
148	20240705	140659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	10	2	0.10	833067650	82955	94.37	10060	10120	9990	13070	7050	10060	10042.38	7.62	2476	-3234	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8121	5.80	2.59	12	0.10	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	9990	0.80	20240705	15500	-35.03	20230713	9390	7.24	20231020	0.11	N	089590	1000	806 억	3070251	N	N	2925	N	N
149	20240705	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	-10	5	-0.10	683495230	68129	77.51	10060	10080	9990	13070	7050	10060	10032.33	7.61	637	-4722	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8104	5.79	2.58	12	0.08	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9990	0.60	20240705	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3068412	N	N	2925	N	N
150	20240705	120658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-30	5	-0.30	610463300	60854	69.23	10060	10080	9990	13070	7050	10060	10031.56	7.61	1240	-2329	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8088	5.77	2.58	12	0.08	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9990	0.40	20240705	15500	-35.29	20230713	9390	6.82	20231020	0.11	N	089590	1000	806 억	3069015	N	N	2925	N	N
151	20240705	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	-10	5	-0.10	446312220	44492	50.62	10060	10080	9990	13070	7050	10060	10031.23	7.61	149	-1632	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8104	5.79	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.16	9390	20231020	7.03	13590	-26.05	20240118	9990	0.60	20240705	15500	-35.16	20230713	9390	7.03	20231020	0.11	N	089590	1000	806 억	3067924	N	N	2925	N	N
152	20240705	100657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	0	3	0.00	266211070	26549	30.20	10060	10060	9990	13070	7050	10060	10027.03	7.61	818	817	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8112	5.79	2.59	12	0.03	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	9990	0.70	20240705	15500	-35.10	20230713	9390	7.14	20231020	0.11	N	089590	1000	806 억	3068593	N	N	2925	N	N
153	20240705	090657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-30	5	-0.30	72475500	7237	8.23	10060	10060	9990	13070	7050	10060	10013.93	7.61	-1466	-1411	10246	10152	10086	9992	9926	10120	9960	806	3010	1000	7440	10	1	80640985	8088	5.77	2.58	12	0.01	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	9990	0.40	20240705	15500	-35.29	20230713	9390	6.82	20231020	0.11	N	089590	1000	806 억	3066309	N	N	2925	N	N
154	20240704	160654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-40	5	-0.40	877301710	87322	61.46	10180	10180	10020	13130	7070	10100	10046.73	7.61	-3490	-9898	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8112	5.79	2.59	12	0.11	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	10020	0.40	20240704	15500	-35.10	20230713	9390	7.14	20231020	0.07	N	089590	1000	806 억	3067775	N	N	2925	N	N
155	20240704	150657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-30	5	-0.30	823276300	81951	57.68	10180	10180	10020	13130	7070	10100	10045.96	7.61	-3514	-10842	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8121	5.80	2.59	12	0.10	1737.00	3889.00	15500	20230713	-35.03	9390	20231020	7.24	13590	-25.90	20240118	10020	0.50	20240704	15500	-35.03	20230713	9390	7.24	20231020	0.07	N	089590	1000	806 억	3067751	N	N	524	N	N
156	20240704	140656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-40	5	-0.40	706713480	70360	49.52	10180	10180	10020	13130	7070	10100	10044.25	7.61	-3657	-9703	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8112	5.79	2.59	12	0.09	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	10020	0.40	20240704	15500	-35.10	20230713	9390	7.14	20231020	0.07	N	089590	1000	806 억	3067608	N	N	524	N	N
157	20240704	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	-60	5	-0.59	604323360	60157	42.34	10180	10180	10020	13130	7070	10100	10045.77	7.61	-3740	-7676	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8096	5.78	2.58	12	0.07	1737.00	3889.00	15500	20230713	-35.23	9390	20231020	6.92	13590	-26.12	20240118	10020	0.20	20240704	15500	-35.23	20230713	9390	6.92	20231020	0.07	N	089590	1000	806 억	3067525	N	N	524	N	N
158	20240704	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-70	5	-0.69	530860600	52834	37.19	10180	10180	10020	13130	7070	10100	10047.71	7.61	-3740	-5474	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8088	5.77	2.58	12	0.07	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	10020	0.10	20240704	15500	-35.29	20230713	9390	6.82	20231020	0.07	N	089590	1000	806 억	3067525	N	N	524	N	N
159	20240704	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-70	5	-0.69	459575270	45725	32.18	10180	10180	10020	13130	7070	10100	10050.85	7.61	-3740	-3314	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8088	5.77	2.58	12	0.06	1737.00	3889.00	15500	20230713	-35.29	9390	20231020	6.82	13590	-26.20	20240118	10020	0.10	20240704	15500	-35.29	20230713	9390	6.82	20231020	0.07	N	089590	1000	806 억	3067525	N	N	524	N	N
160	20240704	100655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-40	5	-0.40	288563050	28713	20.21	10180	10180	10020	13130	7070	10100	10049.91	7.62	163	163	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8112	5.79	2.59	12	0.04	1737.00	3889.00	15500	20230713	-35.10	9390	20231020	7.14	13590	-25.97	20240118	10020	0.40	20240704	15500	-35.10	20230713	9390	7.14	20231020	0.07	N	089590	1000	806 억	3071428	N	N	524	N	N
161	20240704	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10090	-10	5	-0.10	26941290	2665	1.88	10180	10180	10050	13130	7070	10100	10109.30	7.62	-532	-532	10426	10262	10166	10002	9906	10215	9955	806	3030	1000	7470	10	1	80640985	8137	5.81	2.59	12	0.00	1737.00	3889.00	15500	20230713	-34.90	9390	20231020	7.45	13590	-25.75	20240118	10050	0.40	20240704	15500	-34.90	20230713	9390	7.45	20231020	0.07	N	089590	1000	806 억	3070733	N	N	524	N	N
162	20240703	160652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10100	-140	5	-1.37	1432309760	141377	103.85	10240	10330	10070	13310	7170	10240	10131.33	7.62	-6819	-10979	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8145	5.81	2.60	12	0.18	1737.00	3889.00	15500	20230713	-34.84	9390	20231020	7.56	13590	-25.68	20240118	10070	0.30	20240703	15500	-34.84	20230713	9390	7.56	20231020	0.07	N	089590	1000	806 억	3071265	N	N	524	N	N
163	20240703	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10100	-140	5	-1.37	1347134040	132942	97.66	10240	10330	10070	13310	7170	10240	10133.25	7.62	-8065	-12224	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8145	5.81	2.60	12	0.16	1737.00	3889.00	15500	20230713	-34.84	9390	20231020	7.56	13590	-25.68	20240118	10070	0.30	20240703	15500	-34.84	20230713	9390	7.56	20231020	0.07	N	089590	1000	806 억	3070019	N	N	642	N	N
164	20240703	140655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10110	-130	5	-1.27	1191779280	117574	86.37	10240	10330	10070	13310	7170	10240	10136.42	7.62	-8072	-10108	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8153	5.82	2.60	12	0.15	1737.00	3889.00	15500	20230713	-34.77	9390	20231020	7.67	13590	-25.61	20240118	10070	0.40	20240703	15500	-34.77	20230713	9390	7.67	20231020	0.07	N	089590	1000	806 억	3070012	N	N	642	N	N
165	20240703	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10120	-120	5	-1.17	1033283050	101920	74.87	10240	10330	10070	13310	7170	10240	10138.18	7.62	-7721	-8397	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8161	5.83	2.60	12	0.13	1737.00	3889.00	15500	20230713	-34.71	9390	20231020	7.77	13590	-25.53	20240118	10070	0.50	20240703	15500	-34.71	20230713	9390	7.77	20231020	0.07	N	089590	1000	806 억	3070363	N	N	642	N	N
166	20240703	120653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10090	-150	5	-1.46	833697230	82139	60.34	10240	10330	10090	13310	7170	10240	10149.83	7.62	-8100	-8275	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8137	5.81	2.59	12	0.10	1737.00	3889.00	15500	20230713	-34.90	9390	20231020	7.45	13590	-25.75	20240118	10090	0.00	20240703	15500	-34.90	20230713	9390	7.45	20231020	0.07	N	089590	1000	806 억	3069984	N	N	642	N	N
167	20240703	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10110	-130	5	-1.27	664308460	65391	48.03	10240	10330	10090	13310	7170	10240	10159.02	7.62	-8092	-7767	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8153	5.82	2.60	12	0.08	1737.00	3889.00	15500	20230713	-34.77	9390	20231020	7.67	13590	-25.61	20240118	10090	0.20	20240703	15500	-34.77	20230713	9390	7.67	20231020	0.07	N	089590	1000	806 억	3069992	N	N	642	N	N
168	20240703	100656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10160	-80	5	-0.78	344417610	33776	24.81	10240	10330	10110	13310	7170	10240	10197.11	7.62	-6235	-6514	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8193	5.85	2.61	12	0.04	1737.00	3889.00	15500	20230713	-34.45	9390	20231020	8.20	13590	-25.24	20240118	10110	0.49	20240703	15500	-34.45	20230713	9390	8.20	20231020	0.07	N	089590	1000	806 억	3071849	N	N	642	N	N
169	20240703	090653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	-10	5	-0.10	23948580	2338	1.72	10240	10310	10230	13310	7170	10240	10243.19	7.64	2	2	10533	10386	10303	10156	10073	10345	10115	806	3070	1000	7570	10	1	80640985	8250	5.89	2.63	12	0.00	1737.00	3889.00	15500	20230713	-34.00	9390	20231020	8.95	13590	-24.72	20240118	10220	0.10	20240702	15500	-34.00	20230713	9390	8.95	20231020	0.07	N	089590	1000	806 억	3078086	N	N	642	N	N
170	20240702	160651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	-180	5	-1.73	1398300130	136071	80.70	10400	10450	10220	13540	7300	10420	10276.27	7.64	-49541	-55580	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8258	5.90	2.63	12	0.17	1737.00	3889.00	15500	20230713	-33.94	9390	20231020	9.05	13590	-24.65	20240118	10220	0.20	20240702	15500	-33.94	20230713	9390	9.05	20231020	0.07	N	089590	1000	806 억	3078084	N	N	642	N	N
171	20240702	150652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	-180	5	-1.73	1317723130	128198	76.03	10400	10450	10220	13540	7300	10420	10278.81	7.64	-46707	-52832	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8258	5.90	2.63	12	0.16	1737.00	3889.00	15500	20230713	-33.94	9390	20231020	9.05	13590	-24.65	20240118	10220	0.20	20240702	15500	-33.94	20230713	9390	9.05	20231020	0.07	N	089590	1000	806 억	3080918	N	N	4078	N	N
172	20240702	140652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	-190	5	-1.82	1200219920	116718	69.23	10400	10450	10220	13540	7300	10420	10283.07	7.65	-45238	-49864	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8250	5.89	2.63	12	0.14	1737.00	3889.00	15500	20230713	-34.00	9390	20231020	8.95	13590	-24.72	20240118	10220	0.10	20240702	15500	-34.00	20230713	9390	8.95	20231020	0.07	N	089590	1000	806 억	3082387	N	N	4078	N	N
173	20240702	130652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10260	-160	5	-1.54	1034370820	100513	59.61	10400	10450	10240	13540	7300	10420	10290.92	7.65	-43509	-46794	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8274	5.91	2.64	12	0.12	1737.00	3889.00	15500	20230713	-33.81	9390	20231020	9.27	13590	-24.50	20240118	10240	0.20	20240702	15500	-33.81	20230713	9390	9.27	20231020	0.07	N	089590	1000	806 억	3084116	N	N	4078	N	N
174	20240702	120653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10260	-160	5	-1.54	933315790	90652	53.77	10400	10450	10240	13540	7300	10420	10295.59	7.66	-38660	-40920	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8274	5.91	2.64	12	0.11	1737.00	3889.00	15500	20230713	-33.81	9390	20231020	9.27	13590	-24.50	20240118	10240	0.20	20240702	15500	-33.81	20230713	9390	9.27	20231020	0.07	N	089590	1000	806 억	3088965	N	N	4078	N	N
175	20240702	110652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	-170	5	-1.63	874500700	84916	50.36	10400	10450	10240	13540	7300	10420	10298.42	7.66	-38148	-38860	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8266	5.90	2.64	12	0.11	1737.00	3889.00	15500	20230713	-33.87	9390	20231020	9.16	13590	-24.58	20240118	10240	0.10	20240702	15500	-33.87	20230713	9390	9.16	20231020	0.07	N	089590	1000	806 억	3089477	N	N	4078	N	N
176	20240702	100652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10280	-140	5	-1.34	657735180	63783	37.83	10400	10450	10240	13540	7300	10420	10312.08	7.68	-33608	-32938	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8290	5.92	2.64	12	0.08	1737.00	3889.00	15500	20230713	-33.68	9390	20231020	9.48	13590	-24.36	20240118	10240	0.39	20240702	15500	-33.68	20230713	9390	9.48	20231020	0.07	N	089590	1000	806 억	3094017	N	N	4078	N	N
177	20240702	090654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10360	-60	5	-0.58	107917370	10387	6.16	10400	10450	10350	13540	7300	10420	10389.66	7.75	-3942	-3942	10720	10570	10440	10290	10160	10645	10365	806	3120	1000	7710	10	1	80640985	8354	5.96	2.66	12	0.01	1737.00	3889.00	15500	20230713	-33.16	9390	20231020	10.33	13590	-23.77	20240118	10270	0.88	20240627	15500	-33.16	20230713	9390	10.33	20231020	0.07	N	089590	1000	806 억	3123683	N	N	4078	N	N
178	20240701	160650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	120	2	1.17	1758079520	167836	175.71	10390	10590	10310	13390	7210	10300	10475.04	7.76	57186	50851	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8403	6.00	2.68	12	0.21	1737.00	3889.00	15500	20230713	-32.77	9390	20231020	10.97	13590	-23.33	20240118	10270	1.46	20240627	15500	-32.77	20230713	9390	10.97	20231020	0.07	N	089590	1000	806 억	3127625	N	N	4078	N	N
179	20240701	150652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10450	150	2	1.46	1691680380	161469	169.04	10390	10590	10310	13390	7210	10300	10476.81	7.76	56055	49671	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8427	6.02	2.69	12	0.20	1737.00	3889.00	15500	20230713	-32.58	9390	20231020	11.29	13590	-23.11	20240118	10270	1.75	20240627	15500	-32.58	20230713	9390	11.29	20231020	0.07	N	089590	1000	806 억	3126494	N	N	1201	N	N
180	20240701	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	120	2	1.17	1546508170	147564	154.48	10390	10590	10310	13390	7210	10300	10480.25	7.75	55605	51875	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8403	6.00	2.68	12	0.18	1737.00	3889.00	15500	20230713	-32.77	9390	20231020	10.97	13590	-23.33	20240118	10270	1.46	20240627	15500	-32.77	20230713	9390	10.97	20231020	0.07	N	089590	1000	806 억	3126044	N	N	1201	N	N
181	20240701	130650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10450	150	2	1.46	1435806410	136942	143.36	10390	10590	10310	13390	7210	10300	10484.78	7.75	55341	54322	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8427	6.02	2.69	12	0.17	1737.00	3889.00	15500	20230713	-32.58	9390	20231020	11.29	13590	-23.11	20240118	10270	1.75	20240627	15500	-32.58	20230713	9390	11.29	20231020	0.07	N	089590	1000	806 억	3125780	N	N	1201	N	N
182	20240701	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10440	140	2	1.36	1350462110	128767	134.81	10390	10590	10310	13390	7210	10300	10487.64	7.75	53129	52299	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8419	6.01	2.68	12	0.16	1737.00	3889.00	15500	20230713	-32.65	9390	20231020	11.18	13590	-23.18	20240118	10270	1.66	20240627	15500	-32.65	20230713	9390	11.18	20231020	0.07	N	089590	1000	806 억	3123568	N	N	1201	N	N
183	20240701	110650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10450	150	2	1.46	1221868580	116431	121.89	10390	10590	10310	13390	7210	10300	10494.36	7.74	50397	49211	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8427	6.02	2.69	12	0.14	1737.00	3889.00	15500	20230713	-32.58	9390	20231020	11.29	13590	-23.11	20240118	10270	1.75	20240627	15500	-32.58	20230713	9390	11.29	20231020	0.07	N	089590	1000	806 억	3120836	N	N	1201	N	N
184	20240701	100649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10540	240	2	2.33	1040708560	99179	103.83	10390	10590	10310	13390	7210	10300	10493.24	7.75	53792	53029	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8500	6.07	2.71	12	0.12	1737.00	3889.00	15500	20230713	-32.00	9390	20231020	12.25	13590	-22.44	20240118	10270	2.63	20240627	15500	-32.00	20230713	9390	12.25	20231020	0.07	N	089590	1000	806 억	3124231	N	N	1201	N	N
185	20240701	090648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10400	100	2	0.97	209109100	20165	21.11	10390	10460	10310	13390	7210	10300	10369.90	7.64	9990	9794	10486	10392	10346	10252	10206	10370	10230	806	3090	1000	7620	10	1	80640985	8387	5.99	2.67	12	0.03	1737.00	3889.00	15500	20230713	-32.90	9390	20231020	10.76	13590	-23.47	20240118	10270	1.27	20240627	15500	-32.90	20230713	9390	10.76	20231020	0.07	N	089590	1000	806 억	3080429	N	N	1201	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History