KissMeData/129260/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	15	2	0.66	103869250	45683	12.36	2275	2300	2260	2950	1590	2270	2273.70	1.85	4916	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	680	5.08	0.26	12	0.15	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2225	2.70	20240725	2930	-22.01	20240115	2185	4.58	20231031	1.27	N	129260	500	148 억	550216	N	N	57	N	N
3	20240731	150854	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	10	2	0.44	98487975	43323	11.72	2275	2300	2260	2950	1590	2270	2273.34	1.85	4315	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	678	5.07	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
4	20240731	140853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	0	3	0.00	79012215	34786	9.41	2275	2285	2260	2950	1590	2270	2271.38	1.85	3923	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2225	2.02	20240725	2930	-22.53	20240115	2185	3.89	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
5	20240731	130850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	5	2	0.22	56470100	24873	6.73	2275	2285	2260	2950	1590	2270	2270.34	1.85	4181	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	677	5.06	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2225	2.25	20240725	2930	-22.35	20240115	2185	4.12	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
6	20240731	120850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	10	2	0.44	45482825	20045	5.42	2275	2285	2260	2950	1590	2270	2269.04	1.85	4183	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	678	5.07	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
7	20240731	110852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	0	3	0.00	39607925	17458	4.72	2275	2285	2260	2950	1590	2270	2268.76	1.85	3884	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2225	2.02	20240725	2930	-22.53	20240115	2185	3.89	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
8	20240731	100850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	0	3	0.00	33321005	14686	3.97	2275	2285	2260	2950	1590	2270	2268.90	1.85	4500	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2225	2.02	20240725	2930	-22.53	20240115	2185	3.89	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
9	20240731	090848	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	15	2	0.66	14424325	6351	1.72	2275	2285	2270	2950	1590	2270	2271.19	1.85	4711	2396	2332	2296	2232	2196	2315	2215	149	680	500	1670	5	1	29747874	680	5.08	0.26	12	0.02	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2225	2.70	20240725	2930	-22.01	20240115	2185	4.58	20231031	1.27	N	129260	500	148 억	550216	N	N	236	N	N
10	20240730	160827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	10	2	0.44	848969575	368383	106.28	2280	2360	2260	2935	1585	2260	2304.63	1.77	21303	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	1.24	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2225	2.02	20240725	2930	-22.53	20240115	2185	3.89	20231031	1.16	N	129260	500	148 억	525529	N	N	236	N	N
11	20240730	150843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	25	2	1.11	824877395	357774	103.22	2280	2360	2260	2935	1585	2260	2305.58	1.77	21163	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	680	5.08	0.26	12	1.20	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2225	2.70	20240725	2930	-22.01	20240115	2185	4.58	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
12	20240730	140834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	55	2	2.43	640017295	277232	79.99	2280	2360	2260	2935	1585	2260	2308.60	1.77	1155	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	689	5.14	0.26	12	0.93	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2225	4.04	20240725	2930	-20.99	20240115	2185	5.95	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
13	20240730	130839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	35	2	1.55	371591970	161954	46.73	2280	2320	2260	2935	1585	2260	2294.43	1.77	-1664	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	683	5.10	0.26	12	0.54	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2225	3.15	20240725	2930	-21.67	20240115	2185	5.03	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
14	20240730	120831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	40	2	1.77	312281250	136195	39.29	2280	2320	2260	2935	1585	2260	2292.90	1.77	-1071	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	684	5.11	0.26	12	0.46	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2225	3.37	20240725	2930	-21.50	20240115	2185	5.26	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
15	20240730	110839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	50	2	2.21	267980365	116946	33.74	2280	2320	2260	2935	1585	2260	2291.49	1.77	-5539	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	687	5.13	0.26	12	0.39	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2225	3.82	20240725	2930	-21.16	20240115	2185	5.72	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
16	20240730	100843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	30	2	1.33	136218245	59625	17.20	2280	2305	2260	2935	1585	2260	2284.58	1.77	-8261	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	681	5.09	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2225	2.92	20240725	2930	-21.84	20240115	2185	4.81	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
17	20240730	090847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	15	2	0.66	9137095	4030	1.16	2280	2285	2260	2935	1585	2260	2267.27	1.77	390	2423	2341	2298	2216	2173	2320	2195	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2225	2.25	20240725	2930	-22.35	20240115	2185	4.12	20231031	1.16	N	129260	500	148 억	525529	N	N	0	N	N
18	20240729	160826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	0	3	0.00	793147430	344159	55.89	2285	2380	2255	2935	1585	2260	2304.60	1.75	3458	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	672	5.02	0.25	12	1.16	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2225	1.57	20240725	2930	-22.87	20240115	2185	3.43	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
19	20240729	150840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	10	2	0.44	752856840	326334	52.99	2285	2380	2260	2935	1585	2260	2307.01	1.75	2856	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	1.10	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2225	2.02	20240725	2930	-22.53	20240115	2185	3.89	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
20	20240729	140845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	15	2	0.66	742543975	321783	52.25	2285	2380	2260	2935	1585	2260	2307.59	1.75	3398	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	1.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2225	2.25	20240725	2930	-22.35	20240115	2185	4.12	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
21	20240729	130846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	15	2	0.66	719486215	311616	50.60	2285	2380	2270	2935	1585	2260	2308.89	1.75	4272	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	1.05	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2225	2.25	20240725	2930	-22.35	20240115	2185	4.12	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
22	20240729	120842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	20	2	0.88	699578710	302873	49.18	2285	2380	2270	2935	1585	2260	2309.81	1.75	5193	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	678	5.07	0.25	12	1.02	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
23	20240729	110833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	20	2	0.88	695015555	300867	48.86	2285	2380	2270	2935	1585	2260	2310.04	1.75	5193	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	678	5.07	0.25	12	1.01	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
24	20240729	100832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	20	2	0.88	621402350	268637	43.62	2285	2380	2275	2935	1585	2260	2313.17	1.75	8098	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	678	5.07	0.25	12	0.90	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
25	20240729	090832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	70	2	3.10	293993215	126442	20.53	2285	2380	2280	2935	1585	2260	2325.12	1.75	-1696	2393	2326	2278	2211	2163	2360	2245	149	675	500	1670	5	1	29747874	693	5.18	0.26	12	0.43	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2225	4.72	20240725	2930	-20.48	20240115	2185	6.64	20231031	1.14	N	129260	500	148 억	521937	N	N	2	N	N
26	20240726	160819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	15	2	0.67	1396448860	611885	660.43	2240	2345	2230	2915	1575	2245	2282.23	1.77	-5329	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	672	5.02	0.25	12	2.06	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2225	1.57	20240725	2930	-22.87	20240115	2185	3.43	20231031	1.17	N	129260	500	148 억	525569	N	N	2	N	N
27	20240726	150827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	20	2	0.89	1365188480	598095	645.55	2240	2345	2230	2915	1575	2245	2282.56	1.77	-5832	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	674	5.03	0.25	12	2.01	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2225	1.80	20240725	2930	-22.70	20240115	2185	3.66	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
28	20240726	140827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	45	2	2.00	1260495355	552019	595.82	2240	2345	2230	2915	1575	2245	2283.43	1.77	-8081	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	681	5.09	0.26	12	1.86	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2225	2.92	20240725	2930	-21.84	20240115	2185	4.81	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
29	20240726	130828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	20	2	0.89	566377640	249998	269.83	2240	2295	2230	2915	1575	2245	2265.53	1.77	2075	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	674	5.03	0.25	12	0.84	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2225	1.80	20240725	2930	-22.70	20240115	2185	3.66	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
30	20240726	120830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	5	2	0.22	528520645	233165	251.66	2240	2295	2230	2915	1575	2245	2266.72	1.77	3470	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	669	5.00	0.25	12	0.78	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2225	1.12	20240725	2930	-23.21	20240115	2185	2.97	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
31	20240726	110832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	35	2	1.56	293801545	129602	139.88	2240	2285	2230	2915	1575	2245	2266.95	1.77	1571	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	678	5.07	0.25	12	0.44	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
32	20240726	100826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-5	5	-0.22	7296860	3266	3.53	2240	2250	2230	2915	1575	2245	2234.19	1.77	487	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	666	4.98	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.55	2185	20231031	2.52	2930	-23.55	20240115	2225	0.67	20240725	2930	-23.55	20240115	2185	2.52	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
33	20240726	090822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	5	2	0.22	1182585	526	0.57	2240	2250	2240	2915	1575	2245	2248.26	1.77	77	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	669	5.00	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2225	1.12	20240725	2930	-23.21	20240115	2185	2.97	20231031	1.17	N	129260	500	148 억	525569	N	N	0	N	N
34	20240725	160823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-20	5	-0.88	207262080	92618	19.27	2250	2260	2225	2940	1590	2265	2237.82	1.72	11065	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.31	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2225	0.90	20240725	2930	-23.38	20240115	2185	2.75	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
35	20240725	150833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-20	5	-0.88	206568825	92309	19.21	2250	2260	2225	2940	1590	2265	2237.80	1.72	11281	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.31	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2225	0.90	20240725	2930	-23.38	20240115	2185	2.75	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
36	20240725	140832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-25	5	-1.10	192882660	86187	17.94	2250	2260	2225	2940	1590	2265	2237.96	1.72	11392	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.29	450.00	8960.00	2930	20240115	-23.55	2185	20231031	2.52	2930	-23.55	20240115	2225	0.67	20240725	2930	-23.55	20240115	2185	2.52	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
37	20240725	130825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-25	5	-1.10	189924560	84865	17.66	2250	2260	2225	2940	1590	2265	2237.96	1.72	11842	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.29	450.00	8960.00	2930	20240115	-23.55	2185	20231031	2.52	2930	-23.55	20240115	2225	0.67	20240725	2930	-23.55	20240115	2185	2.52	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
38	20240725	120831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-20	5	-0.88	160343795	71609	14.90	2250	2260	2230	2940	1590	2265	2239.16	1.72	11392	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.24	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240725	2930	-23.38	20240115	2185	2.75	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
39	20240725	110826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-35	5	-1.55	153763355	68667	14.29	2250	2260	2230	2940	1590	2265	2239.26	1.72	10783	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	663	4.96	0.25	12	0.23	450.00	8960.00	2930	20240115	-23.89	2185	20231031	2.06	2930	-23.89	20240115	2230	0.00	20240725	2930	-23.89	20240115	2185	2.06	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
40	20240725	100823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	-15	5	-0.66	34760740	15452	3.22	2250	2260	2245	2940	1590	2265	2249.59	1.72	-8247	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	669	5.00	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2230	0.90	20240722	2930	-23.21	20240115	2185	2.97	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
41	20240725	090821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-10	5	-0.44	13662985	6066	1.26	2250	2260	2250	2940	1590	2265	2252.39	1.72	-1587	2411	2337	2286	2212	2161	2375	2250	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2230	1.12	20240722	2930	-23.04	20240115	2185	3.20	20231031	1.17	N	129260	500	148 억	512676	N	N	2	N	N
42	20240724	160818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	15	2	0.67	1100943350	480093	2209.15	2250	2360	2235	2925	1575	2250	2293.19	1.62	32234	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	674	5.03	0.25	12	1.61	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2230	1.57	20240722	2930	-22.70	20240115	2185	3.66	20231031	1.19	N	129260	500	148 억	480843	N	N	2	N	N
43	20240724	150831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	5	2	0.22	1085249755	473146	2177.19	2250	2360	2235	2925	1575	2250	2293.69	1.62	31998	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	671	5.01	0.25	12	1.59	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2230	1.12	20240722	2930	-23.04	20240115	2185	3.20	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
44	20240724	140826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	10	2	0.44	980014370	426379	1961.99	2250	2360	2235	2925	1575	2250	2298.46	1.62	32691	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	672	5.02	0.25	12	1.43	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2230	1.35	20240722	2930	-22.87	20240115	2185	3.43	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
45	20240724	130830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	30	2	1.33	817400355	354425	1630.89	2250	2360	2235	2925	1575	2250	2306.27	1.62	34526	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	678	5.07	0.25	12	1.19	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2230	2.24	20240722	2930	-22.18	20240115	2185	4.35	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
46	20240724	120829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	25	2	1.11	811609050	351885	1619.20	2250	2360	2235	2925	1575	2250	2306.46	1.62	35240	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	677	5.06	0.25	12	1.18	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2230	2.02	20240722	2930	-22.35	20240115	2185	4.12	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
47	20240724	110826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	30	2	1.33	803156035	348171	1602.11	2250	2360	2235	2925	1575	2250	2306.79	1.62	35302	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	678	5.07	0.25	12	1.17	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2230	2.24	20240722	2930	-22.18	20240115	2185	4.35	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
48	20240724	100850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	60	2	2.67	760039100	329271	1515.14	2250	2360	2235	2925	1575	2250	2308.25	1.62	34750	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	687	5.13	0.26	12	1.11	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2230	3.59	20240722	2930	-21.16	20240115	2185	5.72	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
49	20240724	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	0	3	0.00	661500	294	1.35	2250	2250	2250	2925	1575	2250	2250.00	1.62	-4	2273	2261	2248	2236	2223	2262	2237	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2230	0.90	20240722	2930	-23.21	20240115	2185	2.97	20231031	1.19	N	129260	500	148 억	480843	N	N	7	N	N
50	20240723	160815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	5	2	0.22	48750060	21732	40.74	2250	2260	2235	2915	1575	2245	2243.24	1.60	4128	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	669	5.00	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2230	0.90	20240722	2930	-23.21	20240115	2185	2.97	20231031	1.20	N	129260	500	148 억	476715	N	N	7	N	N
51	20240723	150831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	5	2	0.22	46416810	20695	38.80	2250	2260	2235	2915	1575	2245	2242.90	1.60	4203	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	669	5.00	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2230	0.90	20240722	2930	-23.21	20240115	2185	2.97	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
52	20240723	140818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	44337150	19769	37.06	2250	2260	2235	2915	1575	2245	2242.76	1.60	4361	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
53	20240723	130813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	39985055	17829	33.42	2250	2260	2235	2915	1575	2245	2242.70	1.60	4364	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
54	20240723	120820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	32892180	14665	27.49	2250	2260	2235	2915	1575	2245	2242.90	1.60	4114	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
55	20240723	110822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	31446355	14019	26.28	2250	2260	2240	2915	1575	2245	2243.12	1.60	4114	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
56	20240723	100817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	26480785	11804	22.13	2250	2260	2240	2915	1575	2245	2243.37	1.60	5261	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
57	20240723	090824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	0	3	0.00	7455695	3321	6.23	2250	2250	2245	2915	1575	2245	2245.02	1.60	1487	2281	2262	2246	2227	2211	2262	2227	149	670	500	1660	5	1	29747874	668	4.99	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	476715	N	N	0	N	N
58	20240722	160811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-15	5	-0.66	119264990	53342	179.19	2245	2265	2230	2935	1585	2260	2235.85	1.62	31	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.18	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
59	20240722	150817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-15	5	-0.66	117114280	52384	175.97	2245	2265	2230	2935	1585	2260	2235.69	1.62	31	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.18	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2230	0.67	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
60	20240722	140822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-25	5	-1.11	106931335	47823	160.65	2245	2265	2230	2935	1585	2260	2235.98	1.62	31	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	665	4.97	0.25	12	0.16	450.00	8960.00	2930	20240115	-23.72	2185	20231031	2.29	2930	-23.72	20240115	2230	0.22	20240722	2930	-23.72	20240115	2185	2.29	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
61	20240722	130819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-25	5	-1.11	102981325	46056	154.72	2245	2265	2230	2935	1585	2260	2236.00	1.62	31	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	665	4.97	0.25	12	0.15	450.00	8960.00	2930	20240115	-23.72	2185	20231031	2.29	2930	-23.72	20240115	2230	0.22	20240722	2930	-23.72	20240115	2185	2.29	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
62	20240722	120816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-25	5	-1.11	89756240	40130	134.81	2245	2265	2230	2935	1585	2260	2236.64	1.62	30	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	665	4.97	0.25	12	0.13	450.00	8960.00	2930	20240115	-23.72	2185	20231031	2.29	2930	-23.72	20240115	2230	0.22	20240722	2930	-23.72	20240115	2185	2.29	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
63	20240722	110814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-15	5	-0.66	17852475	7946	26.69	2245	2265	2240	2935	1585	2260	2246.72	1.62	-19	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.38	2185	20231031	2.75	2930	-23.38	20240115	2240	0.22	20240722	2930	-23.38	20240115	2185	2.75	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
64	20240722	100817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-5	5	-0.22	3701300	1645	5.53	2245	2265	2245	2935	1585	2260	2250.03	1.62	0	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2240	0.67	20240718	2930	-23.04	20240115	2185	3.20	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
65	20240722	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	5	2	0.22	2234115	993	3.34	2245	2265	2245	2935	1585	2260	2249.86	1.62	0	2303	2281	2263	2241	2223	2272	2232	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2240	1.12	20240718	2930	-22.70	20240115	2185	3.66	20231031	1.20	N	129260	500	148 억	480460	N	N	0	N	N
66	20240719	160755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-10	5	-0.44	66927605	29638	53.94	2285	2285	2245	2950	1590	2270	2258.17	1.63	-3967	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	672	5.02	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
67	20240719	150804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-10	5	-0.44	64989925	28778	52.37	2285	2285	2245	2950	1590	2270	2258.32	1.63	-3877	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	672	5.02	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
68	20240719	140808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-10	5	-0.44	58185155	25753	46.87	2285	2285	2245	2950	1590	2270	2259.35	1.63	-3835	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	672	5.02	0.25	12	0.09	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
69	20240719	130758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	-20	5	-0.88	43370730	19174	34.89	2285	2285	2250	2950	1590	2270	2261.96	1.63	-3893	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	669	5.00	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2240	0.45	20240718	2930	-23.21	20240115	2185	2.97	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
70	20240719	120758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-15	5	-0.66	41152475	18189	33.10	2285	2285	2250	2950	1590	2270	2262.49	1.63	-3849	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	671	5.01	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2240	0.67	20240718	2930	-23.04	20240115	2185	3.20	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
71	20240719	110806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	-20	5	-0.88	33172120	14643	26.65	2285	2285	2250	2950	1590	2270	2265.39	1.63	-3849	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	669	5.00	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.21	2185	20231031	2.97	2930	-23.21	20240115	2240	0.45	20240718	2930	-23.21	20240115	2185	2.97	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
72	20240719	100720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-5	5	-0.22	18324230	8064	14.67	2285	2285	2260	2950	1590	2270	2272.35	1.63	-3849	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	674	5.03	0.25	12	0.03	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2240	1.12	20240718	2930	-22.70	20240115	2185	3.66	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
73	20240719	090812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	0	3	0.00	15558710	6843	12.45	2285	2285	2270	2950	1590	2270	2273.67	1.63	-4020	2296	2282	2261	2247	2226	2272	2237	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2240	1.34	20240718	2930	-22.53	20240115	2185	3.89	20231031	1.22	N	129260	500	148 억	484415	N	N	7	N	N
74	20240718	160751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	121870395	53995	132.16	2275	2275	2240	2955	1595	2275	2257.07	1.68	-15609	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.18	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2240	1.34	20240718	2930	-22.53	20240115	2185	3.89	20231031	1.22	N	129260	500	148 억	500025	N	N	7	N	N
75	20240718	150758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	120877890	53557	131.09	2275	2275	2240	2955	1595	2275	2257.00	1.68	-15607	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.18	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2240	1.34	20240718	2930	-22.53	20240115	2185	3.89	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
76	20240718	140752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-15	5	-0.66	119560430	52975	129.66	2275	2275	2240	2955	1595	2275	2256.92	1.68	-15597	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	672	5.02	0.25	12	0.18	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
77	20240718	130753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	114473280	50730	124.17	2275	2275	2240	2955	1595	2275	2256.52	1.68	-15597	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.17	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2240	1.56	20240718	2930	-22.35	20240115	2185	4.12	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
78	20240718	120755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-15	5	-0.66	103675045	45949	112.47	2275	2275	2240	2955	1595	2275	2256.31	1.68	-15599	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	672	5.02	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
79	20240718	110759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-20	5	-0.88	100085995	44358	108.57	2275	2275	2240	2955	1595	2275	2256.32	1.68	-15599	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	671	5.01	0.25	12	0.15	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2240	0.67	20240718	2930	-23.04	20240115	2185	3.20	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
80	20240718	100801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-15	5	-0.66	76064765	33705	82.50	2275	2275	2240	2955	1595	2275	2256.78	1.68	-14599	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	672	5.02	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2240	0.89	20240718	2930	-22.87	20240115	2185	3.43	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
81	20240718	090801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-20	5	-0.88	36464460	16107	39.42	2275	2275	2255	2955	1595	2275	2263.89	1.68	-13911	2291	2282	2276	2267	2261	2280	2265	149	680	500	1680	5	1	29747874	671	5.01	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2250	0.22	20240419	2930	-23.04	20240115	2185	3.20	20231031	1.22	N	129260	500	148 억	500025	N	N	14	N	N
82	20240717	160833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	92160815	40484	115.20	2280	2285	2270	2975	1605	2290	2276.48	1.68	-650	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.14	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.25	N	129260	500	148 억	500695	N	N	14	N	N
83	20240717	150837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	90914000	39936	113.64	2280	2285	2270	2975	1605	2290	2276.49	1.68	-670	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.13	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
84	20240717	140834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	82201325	36108	102.75	2280	2285	2270	2975	1605	2290	2276.54	1.68	-567	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
85	20240717	130833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	79473110	34910	99.34	2280	2285	2270	2975	1605	2290	2276.51	1.68	-185	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
86	20240717	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	47703770	20931	59.56	2280	2285	2275	2975	1605	2290	2279.10	1.68	-140	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
87	20240717	110834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	45462875	19948	56.76	2280	2285	2275	2975	1605	2290	2279.07	1.68	-140	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
88	20240717	100833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	28139805	12335	35.10	2280	2285	2280	2975	1605	2290	2281.30	1.68	-140	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.04	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
89	20240717	090655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	1605370	704	2.00	2280	2285	2280	2975	1605	2290	2280.36	1.68	-65	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.00	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	500695	N	N	10	N	N
90	20240716	160835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	0	3	0.00	79944620	35049	52.91	2300	2300	2270	2975	1605	2290	2280.92	1.70	-6201	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.32	N	129260	500	148 억	506852	N	N	10	N	N
91	20240716	150844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	70416635	30869	46.60	2300	2300	2270	2975	1605	2290	2281.13	1.70	-5084	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.10	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
92	20240716	140841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	65339295	28643	43.24	2300	2300	2270	2975	1605	2290	2281.15	1.70	-4873	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.10	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
93	20240716	130841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	48139750	21086	31.83	2300	2300	2275	2975	1605	2290	2283.01	1.70	-4845	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
94	20240716	120839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	25970845	11368	17.16	2300	2300	2275	2975	1605	2290	2284.54	1.70	-5140	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.04	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
95	20240716	110839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	25507020	11165	16.86	2300	2300	2275	2975	1605	2290	2284.53	1.70	-5135	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
96	20240716	100841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	6057165	2654	4.01	2300	2300	2275	2975	1605	2290	2282.17	1.70	-509	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
97	20240716	090839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	10	2	0.44	319330	139	0.21	2300	2300	2300	2975	1605	2290	2300.00	1.70	-15	2316	2302	2286	2272	2256	2295	2265	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.32	N	129260	500	148 억	506852	N	N	11	N	N
98	20240715	160826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	150951810	66233	88.45	2300	2300	2270	2990	1610	2300	2279.10	1.71	-2708	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.22	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.34	N	129260	500	148 억	509577	N	N	11	N	N
99	20240715	150832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	144481620	63393	84.66	2300	2300	2270	2990	1610	2300	2279.14	1.71	-2584	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.21	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
100	20240715	140830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-20	5	-0.87	99156365	43513	58.11	2300	2300	2270	2990	1610	2300	2278.78	1.71	2486	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	678	5.07	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
101	20240715	130831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-20	5	-0.87	94703970	41561	55.50	2300	2300	2270	2990	1610	2300	2278.67	1.71	3174	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	678	5.07	0.25	12	0.14	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
102	20240715	120830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	89120855	39117	52.24	2300	2300	2270	2990	1610	2300	2278.31	1.71	3174	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.13	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
103	20240715	110830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	87652280	38473	51.38	2300	2300	2270	2990	1610	2300	2278.28	1.71	3193	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.13	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
104	20240715	100830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-20	5	-0.87	61132925	26822	35.82	2300	2300	2270	2990	1610	2300	2279.21	1.71	3195	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	678	5.07	0.25	12	0.09	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
105	20240715	090831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	954500	415	0.55	2300	2300	2300	2990	1610	2300	2300.00	1.71	18	2316	2307	2296	2287	2276	2312	2292	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.34	N	129260	500	148 억	509577	N	N	7	N	N
106	20240712	160823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	171987055	74880	162.30	2295	2305	2285	2995	1615	2305	2296.84	1.71	2080	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	7	N	N
107	20240712	150830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	169777805	73920	160.22	2295	2305	2285	2995	1615	2305	2296.78	1.71	2140	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
108	20240712	140833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	139804315	60884	131.96	2295	2305	2285	2995	1615	2305	2296.24	1.71	2140	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
109	20240712	130826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	136352530	59384	128.71	2295	2305	2285	2995	1615	2305	2296.12	1.71	2140	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
110	20240712	120828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	108197970	47143	102.18	2295	2305	2285	2995	1615	2305	2295.10	1.71	2140	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.16	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
111	20240712	110824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	62388105	27200	58.95	2295	2305	2285	2995	1615	2305	2293.68	1.71	-1311	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.09	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
112	20240712	100827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	47550690	20747	44.97	2295	2300	2285	2995	1615	2305	2291.93	1.71	-718	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
113	20240712	090824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-20	5	-0.87	18088555	7892	17.11	2295	2295	2285	2995	1615	2305	2292.01	1.71	-601	2325	2315	2305	2295	2285	2310	2290	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.03	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.36	N	129260	500	148 억	507437	N	N	80	N	N
114	20240711	160820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	101644190	44148	115.49	2310	2315	2295	2995	1615	2305	2302.34	1.71	-2723	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	510120	N	N	80	N	N
115	20240711	150826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	82798035	35978	94.11	2310	2315	2295	2995	1615	2305	2301.33	1.71	-727	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
116	20240711	140826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	70408770	30581	80.00	2310	2315	2295	2995	1615	2305	2302.35	1.71	-266	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
117	20240711	130824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	62373275	27087	70.86	2310	2315	2295	2995	1615	2305	2302.68	1.71	-266	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.09	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
118	20240711	120824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	53556420	23262	60.85	2310	2315	2295	2995	1615	2305	2302.29	1.71	-266	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
119	20240711	110822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	44347015	19261	50.38	2310	2315	2295	2995	1615	2305	2302.40	1.71	396	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
120	20240711	100823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	30454390	13234	34.62	2310	2315	2295	2995	1615	2305	2301.17	1.71	1693	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
121	20240711	090821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	8831595	3846	10.06	2310	2315	2295	2995	1615	2305	2295.83	1.71	1869	2325	2315	2305	2295	2285	2320	2300	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	510120	N	N	37	N	N
122	20240710	160819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	87049625	37793	82.93	2295	2315	2295	2995	1615	2305	2303.33	1.73	-5282	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.13	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	515373	N	N	37	N	N
123	20240710	150821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	80351395	34882	76.54	2295	2315	2295	2995	1615	2305	2303.52	1.73	-4496	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
124	20240710	140820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	67866055	29450	64.62	2295	2315	2295	2995	1615	2305	2304.45	1.73	-3374	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
125	20240710	130820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	55134550	23917	52.48	2295	2315	2295	2995	1615	2305	2305.25	1.73	-3374	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
126	20240710	120819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	48637890	21098	46.29	2295	2315	2295	2995	1615	2305	2305.33	1.73	-3254	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
127	20240710	110820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	44484290	19293	42.33	2295	2315	2295	2995	1615	2305	2305.72	1.73	-2852	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
128	20240710	100815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	36917490	16015	35.14	2295	2310	2295	2995	1615	2305	2305.18	1.73	-2405	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
129	20240710	090821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	8547230	3721	8.16	2295	2300	2295	2995	1615	2305	2297.02	1.73	-1886	2325	2315	2300	2290	2275	2320	2295	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	515373	N	N	40	N	N
130	20240709	160816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	103037730	44832	37.16	2290	2310	2285	2980	1610	2295	2298.31	1.77	-10252	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	525605	N	N	40	N	N
131	20240709	150819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	95668455	41641	34.51	2290	2310	2285	2980	1610	2295	2297.46	1.77	-10176	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
132	20240709	140820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	86009190	37452	31.04	2290	2305	2285	2980	1610	2295	2296.52	1.77	-9933	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.13	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
133	20240709	130822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	59402225	25870	21.44	2290	2305	2285	2980	1610	2295	2296.18	1.77	-8208	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.09	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
134	20240709	120823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	52201920	22740	18.85	2290	2305	2285	2980	1610	2295	2295.60	1.77	-8208	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
135	20240709	110823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	46327400	20185	16.73	2290	2305	2285	2980	1610	2295	2295.14	1.77	-8043	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
136	20240709	100820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	34125855	14880	12.33	2290	2305	2285	2980	1610	2295	2293.40	1.77	-4281	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
137	20240709	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	0	3	0.00	2315250	1011	0.84	2290	2295	2290	2980	1610	2295	2290.06	1.77	-140	2338	2316	2298	2276	2258	2307	2267	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	525605	N	N	54	N	N
138	20240708	160813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	276653755	120637	111.62	2305	2320	2280	2995	1615	2305	2293.27	1.78	-3662	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.41	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
139	20240708	150815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	270122430	117794	108.99	2305	2320	2280	2995	1615	2305	2293.18	1.78	-3641	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.40	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
140	20240708	140817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	220916590	96372	89.17	2305	2320	2280	2995	1615	2305	2292.33	1.78	-2520	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.32	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
141	20240708	130813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	196635995	85776	79.36	2305	2320	2280	2995	1615	2305	2292.44	1.78	-1431	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.29	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
142	20240708	120815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	157703165	68799	63.66	2305	2320	2280	2995	1615	2305	2292.23	1.78	-226	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
143	20240708	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-10	5	-0.43	76939875	33492	30.99	2305	2320	2290	2995	1615	2305	2297.26	1.78	504	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
144	20240708	100813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	0	3	0.00	31985775	13906	12.87	2305	2320	2295	2995	1615	2305	2300.14	1.78	800	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
145	20240708	090813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-5	5	-0.22	14889455	6473	5.99	2305	2320	2295	2995	1615	2305	2300.24	1.78	800	2335	2320	2310	2295	2285	2315	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	529227	N	N	54	N	N
146	20240705	160809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	245148105	106361	118.35	2310	2325	2300	3000	1620	2310	2304.87	1.84	-31290	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.36	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	548102	N	N	54	N	N
147	20240705	150813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	239467770	103897	115.61	2310	2325	2300	3000	1620	2310	2304.86	1.84	-30759	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.35	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
148	20240705	140813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	199219535	86448	96.19	2310	2325	2300	3000	1620	2310	2304.50	1.84	-27435	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.29	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
149	20240705	130811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	154266480	66938	74.48	2310	2325	2300	3000	1620	2310	2304.62	1.84	-13219	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
150	20240705	120811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	103273705	44795	49.84	2310	2325	2300	3000	1620	2310	2305.47	1.84	-10893	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
151	20240705	110809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	83385915	36155	40.23	2310	2325	2300	3000	1620	2310	2306.35	1.84	-6268	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
152	20240705	100809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	44545140	19291	21.47	2310	2325	2305	3000	1620	2310	2309.12	1.84	-2131	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
153	20240705	090810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	8896080	3845	4.28	2310	2325	2305	3000	1620	2310	2313.67	1.84	-42	2346	2327	2316	2297	2286	2337	2307	149	690	500	1700	5	1	29747874	692	5.17	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.33	N	129260	500	148 억	548102	N	N	34	N	N
154	20240704	160806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-15	5	-0.65	207571070	89850	61.21	2305	2335	2305	3020	1630	2325	2310.20	1.83	4877	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.30	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.43	N	129260	500	148 억	543225	N	N	34	N	N
155	20240704	150809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	178666660	77329	52.68	2305	2335	2305	3020	1630	2325	2310.47	1.83	5007	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.26	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
156	20240704	140809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	154816630	67005	45.64	2305	2335	2305	3020	1630	2325	2310.52	1.83	5124	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.23	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
157	20240704	130809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-5	5	-0.22	141586745	61282	41.75	2305	2335	2305	3020	1630	2325	2310.41	1.83	5124	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.21	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
158	20240704	120809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-15	5	-0.65	117019905	50644	34.50	2305	2335	2305	3020	1630	2325	2310.64	1.83	7562	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
159	20240704	110807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-15	5	-0.65	106238880	45977	31.32	2305	2335	2305	3020	1630	2325	2310.70	1.83	7562	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
160	20240704	100807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	84409315	36530	24.88	2305	2335	2305	3020	1630	2325	2310.68	1.83	7435	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
161	20240704	090809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	19709560	8541	5.82	2305	2335	2305	3020	1630	2325	2307.64	1.83	1162	2378	2351	2333	2306	2288	2342	2297	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.43	N	129260	500	148 억	543225	N	N	31	N	N
162	20240703	160804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-20	5	-0.85	341723385	146649	77.11	2345	2360	2315	3045	1645	2345	2330.21	1.86	-11350	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	692	5.17	0.26	12	0.49	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.42	N	129260	500	148 억	553873	N	N	31	N	N
163	20240703	150806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	325752615	139784	73.50	2345	2360	2315	3045	1645	2345	2330.40	1.86	-11522	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	693	5.18	0.26	12	0.47	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
164	20240703	140807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	255031395	109310	57.48	2345	2360	2320	3045	1645	2345	2333.10	1.86	-8163	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	693	5.18	0.26	12	0.37	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
165	20240703	130806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	231823520	99336	52.23	2345	2360	2320	3045	1645	2345	2333.73	1.86	-2015	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	693	5.18	0.26	12	0.33	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
166	20240703	120805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	223721375	95866	50.41	2345	2360	2320	3045	1645	2345	2333.69	1.86	-193	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	696	5.20	0.26	12	0.32	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
167	20240703	110808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	161671690	69198	36.39	2345	2360	2325	3045	1645	2345	2336.36	1.86	439	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	696	5.20	0.26	12	0.23	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
168	20240703	100808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	5	2	0.21	69451775	29644	15.59	2345	2360	2335	3045	1645	2345	2342.86	1.86	21	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	699	5.22	0.26	12	0.10	450.00	8960.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2250	4.44	20240419	2930	-19.80	20240115	2185	7.55	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
169	20240703	090805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	5	2	0.21	14223575	6081	3.20	2345	2350	2335	3045	1645	2345	2339.00	1.86	-23	2398	2371	2353	2326	2308	2362	2317	149	700	500	1730	5	1	29747874	699	5.22	0.26	12	0.02	450.00	8960.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2250	4.44	20240419	2930	-19.80	20240115	2185	7.55	20231031	1.42	N	129260	500	148 억	553873	N	N	39	N	N
170	20240702	160803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-30	5	-1.26	443923300	188323	35.85	2365	2380	2335	3085	1665	2375	2357.19	1.85	2195	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	698	5.21	0.26	12	0.63	450.00	8960.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2250	4.22	20240419	2930	-19.97	20240115	2185	7.32	20231031	1.00	N	129260	500	148 억	551679	N	N	39	N	N
171	20240702	150804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-15	5	-0.63	400800135	169982	32.36	2365	2380	2335	3085	1665	2375	2357.84	1.85	1883	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	702	5.24	0.26	12	0.57	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
172	20240702	140805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	375316150	159190	30.30	2365	2380	2335	3085	1665	2375	2357.60	1.85	6145	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	707	5.28	0.27	12	0.54	450.00	8960.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2250	5.56	20240419	2930	-18.94	20240115	2185	8.70	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
173	20240702	130804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-15	5	-0.63	346639405	147031	27.99	2365	2380	2335	3085	1665	2375	2357.53	1.85	7640	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	702	5.24	0.26	12	0.49	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
174	20240702	120805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-15	5	-0.63	308846535	131012	24.94	2365	2380	2335	3085	1665	2375	2357.32	1.85	8423	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	702	5.24	0.26	12	0.44	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
175	20240702	110804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-20	5	-0.84	284561915	120699	22.98	2365	2380	2335	3085	1665	2375	2357.54	1.85	8044	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	701	5.23	0.26	12	0.41	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
176	20240702	100804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-25	5	-1.05	215672365	91481	17.41	2365	2380	2335	3085	1665	2375	2357.46	1.85	4385	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	699	5.22	0.26	12	0.31	450.00	8960.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2250	4.44	20240419	2930	-19.80	20240115	2185	7.55	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
177	20240702	090805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-25	5	-1.05	76517735	32573	6.20	2365	2370	2335	3085	1665	2375	2348.68	1.85	2572	2475	2425	2385	2335	2295	2405	2315	149	710	500	1750	5	1	29747874	699	5.22	0.26	12	0.11	450.00	8960.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2250	4.44	20240419	2930	-19.80	20240115	2185	7.55	20231031	1.00	N	129260	500	148 억	551679	N	N	46	N	N
178	20240701	160801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-75	5	-3.06	1240848725	521100	34.30	2415	2435	2345	3185	1715	2450	2379.80	1.84	15801	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	707	5.28	0.27	12	1.75	450.00	8960.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2250	5.56	20240419	2930	-18.94	20240115	2185	8.70	20231031	0.99	N	129260	500	148 억	548341	N	N	46	N	N
179	20240701	150803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-80	5	-3.27	1187179840	498447	32.81	2415	2435	2345	3185	1715	2450	2380.27	1.84	16012	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	705	5.27	0.26	12	1.68	450.00	8960.00	2930	20240115	-19.11	2185	20231031	8.47	2930	-19.11	20240115	2250	5.33	20240419	2930	-19.11	20240115	2185	8.47	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
180	20240701	140802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-80	5	-3.27	1119460285	469790	30.93	2415	2435	2345	3185	1715	2450	2381.34	1.84	15356	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	705	5.27	0.26	12	1.58	450.00	8960.00	2930	20240115	-19.11	2185	20231031	8.47	2930	-19.11	20240115	2250	5.33	20240419	2930	-19.11	20240115	2185	8.47	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
181	20240701	130802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-70	5	-2.86	1015585425	425888	28.04	2415	2435	2345	3185	1715	2450	2382.95	1.84	23975	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	708	5.29	0.27	12	1.43	450.00	8960.00	2930	20240115	-18.77	2185	20231031	8.92	2930	-18.77	20240115	2250	5.78	20240419	2930	-18.77	20240115	2185	8.92	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
182	20240701	120803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-75	5	-3.06	984648075	412837	27.18	2415	2435	2345	3185	1715	2450	2383.36	1.84	22127	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	707	5.28	0.27	12	1.39	450.00	8960.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2250	5.56	20240419	2930	-18.94	20240115	2185	8.70	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
183	20240701	110801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-85	5	-3.47	948822795	397682	26.18	2415	2435	2345	3185	1715	2450	2384.12	1.84	18397	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	704	5.26	0.26	12	1.34	450.00	8960.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2250	5.11	20240419	2930	-19.28	20240115	2185	8.24	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
184	20240701	100800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-85	5	-3.47	829828575	347201	22.86	2415	2435	2350	3185	1715	2450	2388.15	1.84	17736	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	704	5.26	0.26	12	1.17	450.00	8960.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2250	5.11	20240419	2930	-19.28	20240115	2185	8.24	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N
185	20240701	090758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-20	5	-0.82	231802005	95766	6.30	2415	2435	2405	3185	1715	2450	2416.81	1.84	99	2573	2511	2398	2336	2223	2542	2367	149	735	500	1810	5	1	29747874	723	5.40	0.27	12	0.32	450.00	8960.00	2930	20240115	-17.06	2185	20231031	11.21	2930	-17.06	20240115	2250	8.00	20240419	2930	-17.06	20240115	2185	11.21	20231031	0.99	N	129260	500	148 억	548341	N	N	42	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History