KissMeData/129260/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160826	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	30203775	13494	16.14	2240	2255	2225	2935	1585	2260	2238.06	1.80	431	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	535617	N	N	3	N	N
3	20240830	150832	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	26054980	11646	13.93	2240	2255	2225	2935	1585	2260	2237.25	1.80	1407	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
4	20240830	140833	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	24630200	11011	13.17	2240	2255	2225	2935	1585	2260	2236.87	1.80	1585	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	669	5.00	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
5	20240830	130827	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	18925125	8463	10.12	2240	2255	2225	2935	1585	2260	2236.22	1.80	1719	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
6	20240830	120831	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-20	5	-0.88	18860040	8434	10.09	2240	2255	2225	2935	1585	2260	2236.19	1.80	1719	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
7	20240830	110839	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	17625660	7883	9.43	2240	2255	2225	2935	1585	2260	2235.91	1.80	1719	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	668	4.99	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
8	20240830	100835	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-20	5	-0.88	15203870	6804	8.14	2240	2255	2225	2935	1585	2260	2234.55	1.80	1724	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
9	20240830	090838	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-5	5	-0.22	3088330	1378	1.65	2240	2255	2240	2935	1585	2260	2241.17	1.80	719	2330	2295	2250	2215	2170	2312	2232	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.88	N	129260	500	148 억	535617	N	N	0	N	N
10	20240829	160837	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-30	5	-1.31	186733640	83601	276.42	2250	2285	2205	2975	1605	2290	2233.63	1.73	19677	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.28	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
11	20240829	150845	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-45	5	-1.97	181134215	81119	268.22	2250	2285	2205	2975	1605	2290	2232.94	1.73	21355	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	668	4.99	0.25	12	0.27	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
12	20240829	140846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-30	5	-1.31	177531030	79524	262.94	2250	2285	2205	2975	1605	2290	2232.42	1.73	22374	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.27	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
13	20240829	130847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-30	5	-1.31	158268080	70951	234.60	2250	2285	2205	2975	1605	2290	2230.67	1.73	25478	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.24	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
14	20240829	120846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-30	5	-1.31	158170890	70908	234.45	2250	2285	2205	2975	1605	2290	2230.65	1.73	25478	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.24	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
15	20240829	110846	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-50	5	-2.18	153968565	69042	228.28	2250	2285	2205	2975	1605	2290	2230.07	1.73	25490	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	666	4.98	0.25	12	0.23	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
16	20240829	100840	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2210	-80	5	-3.49	141351310	63369	209.53	2250	2285	2205	2975	1605	2290	2230.61	1.73	22804	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	657	4.91	0.25	12	0.21	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
17	20240829	090844	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-20	5	-0.87	4324380	1919	6.35	2250	2285	2250	2975	1605	2290	2253.45	1.73	593	2323	2306	2283	2266	2243	2315	2275	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.86	N	129260	500	148 억	513992	N	N	32	N	N
18	20240828	160817	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	5	2	0.22	68818400	30226	103.51	2280	2300	2260	2970	1600	2285	2276.79	1.74	-2276	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.84	1990	20240805	15.08	2930	-21.84	20240115	1990	15.08	20240805	2930	-21.84	20240115	1990	15.08	20240805	0.85	N	129260	500	148 억	516983	N	N	32	N	N
19	20240828	150822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	-5	5	-0.22	65142620	28617	98.00	2280	2300	2260	2970	1600	2285	2276.36	1.74	-1604	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.18	1990	20240805	14.57	2930	-22.18	20240115	1990	14.57	20240805	2930	-22.18	20240115	1990	14.57	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
20	20240828	140825	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-15	5	-0.66	55868295	24530	84.01	2280	2300	2260	2970	1600	2285	2277.55	1.74	-1503	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
21	20240828	130821	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	-10	5	-0.44	48390775	21239	72.74	2280	2300	2260	2970	1600	2285	2278.39	1.74	-1456	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.35	1990	20240805	14.32	2930	-22.35	20240115	1990	14.32	20240805	2930	-22.35	20240115	1990	14.32	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
22	20240828	120820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	0	3	0.00	46037070	20205	69.20	2280	2300	2260	2970	1600	2285	2278.50	1.74	-1637	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.07	450.00	8960.00	2930	20240115	-22.01	1990	20240805	14.82	2930	-22.01	20240115	1990	14.82	20240805	2930	-22.01	20240115	1990	14.82	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
23	20240828	110820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-15	5	-0.66	41923525	18411	63.05	2280	2300	2260	2970	1600	2285	2277.09	1.74	-1597	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
24	20240828	100848	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-20	5	-0.88	14557050	6411	21.96	2280	2280	2260	2970	1600	2285	2270.64	1.74	-1173	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	674	5.03	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
25	20240828	090834	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-15	5	-0.66	2513570	1103	3.78	2280	2280	2260	2970	1600	2285	2278.85	1.74	-151	2321	2302	2271	2252	2221	2312	2262	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	516983	N	N	178	N	N
26	20240827	160818	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	15	2	0.66	66219560	29200	81.49	2270	2290	2240	2950	1590	2270	2267.79	1.72	3928	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	680	5.08	0.26	12	0.10	450.00	8960.00	2930	20240115	-22.01	1990	20240805	14.82	2930	-22.01	20240115	1990	14.82	20240805	2930	-22.01	20240115	1990	14.82	20240805	0.85	N	129260	500	148 억	511431	N	N	178	N	N
27	20240827	150820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	0	3	0.00	43442800	19197	53.57	2270	2270	2240	2950	1590	2270	2263.00	1.72	1165	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
28	20240827	140824	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-5	5	-0.22	26747495	11834	33.03	2270	2270	2240	2950	1590	2270	2260.22	1.72	577	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	674	5.03	0.25	12	0.04	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
29	20240827	130826	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	0	3	0.00	19591690	8675	24.21	2270	2270	2240	2950	1590	2270	2258.41	1.72	577	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.03	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
30	20240827	120827	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	0	3	0.00	16245590	7199	20.09	2270	2270	2240	2950	1590	2270	2256.65	1.72	577	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	675	5.04	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
31	20240827	110824	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-5	5	-0.22	14477840	6419	17.91	2270	2270	2240	2950	1590	2270	2255.47	1.72	577	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	674	5.03	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
32	20240827	100823	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-5	5	-0.22	12971795	5754	16.06	2270	2270	2240	2950	1590	2270	2254.40	1.72	577	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	674	5.03	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
33	20240827	090822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-25	5	-1.10	2648250	1168	3.26	2270	2270	2245	2950	1590	2270	2267.34	1.72	-66	2293	2281	2258	2246	2223	2287	2252	149	680	500	1670	5	1	29747874	668	4.99	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.85	N	129260	500	148 억	511431	N	N	0	N	N
34	20240826	160810	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	5	2	0.22	80921850	35810	117.51	2265	2270	2235	2940	1590	2265	2259.76	1.72	-850	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
35	20240826	150816	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	0	3	0.00	76453555	33841	111.05	2265	2270	2235	2940	1590	2265	2259.20	1.72	-850	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
36	20240826	140820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	0	3	0.00	73574870	32570	106.88	2265	2270	2235	2940	1590	2265	2258.98	1.72	-850	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
37	20240826	130822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-10	5	-0.44	36038440	15970	52.41	2265	2270	2235	2940	1590	2265	2256.63	1.72	-1177	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
38	20240826	120815	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-10	5	-0.44	31979440	14170	46.50	2265	2270	2235	2940	1590	2265	2256.84	1.72	-1177	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
39	20240826	110819	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-5	5	-0.22	30680235	13595	44.61	2265	2270	2235	2940	1590	2265	2256.73	1.72	-1177	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	672	5.02	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
40	20240826	100820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	0	3	0.00	21588440	9572	31.41	2265	2270	2235	2940	1590	2265	2255.37	1.72	-1177	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.03	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
41	20240826	090816	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	5	2	0.22	6311245	2785	9.14	2265	2270	2235	2940	1590	2265	2266.16	1.72	-1327	2305	2285	2245	2225	2185	2295	2235	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.53	1990	20240805	14.07	2930	-22.53	20240115	1990	14.07	20240805	2930	-22.53	20240115	1990	14.07	20240805	0.84	N	129260	500	148 억	512964	N	N	0	N	N
42	20240823	160812	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	15	2	0.67	68591985	30474	72.22	2230	2265	2205	2925	1575	2250	2250.84	1.73	-2590	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	674	5.03	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.70	1990	20240805	13.82	2930	-22.70	20240115	1990	13.82	20240805	2930	-22.70	20240115	1990	13.82	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
43	20240823	150819	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	5	2	0.22	57977760	25779	61.09	2230	2265	2205	2925	1575	2250	2249.03	1.73	230	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	671	5.01	0.25	12	0.09	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
44	20240823	140817	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	25218580	11261	26.69	2230	2255	2205	2925	1575	2250	2239.46	1.73	500	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
45	20240823	130817	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	25164780	11237	26.63	2230	2255	2205	2925	1575	2250	2239.46	1.73	500	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
46	20240823	120816	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	22966570	10257	24.31	2230	2255	2205	2925	1575	2250	2239.11	1.73	-25	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
47	20240823	110814	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	5	2	0.22	13018125	5819	13.79	2230	2255	2205	2925	1575	2250	2237.18	1.73	408	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	671	5.01	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
48	20240823	100816	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	9441445	4229	10.02	2230	2255	2205	2925	1575	2250	2232.55	1.73	681	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	668	4.99	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
49	20240823	090818	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-15	5	-0.67	4550185	2044	4.84	2230	2255	2205	2925	1575	2250	2226.12	1.73	653	2273	2261	2238	2226	2203	2267	2232	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.84	N	129260	500	148 억	515565	N	N	0	N	N
50	20240822	160811	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	94053555	42196	173.70	2250	2250	2215	2925	1575	2250	2228.97	1.71	2789	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
51	20240822	150819	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-15	5	-0.67	91840320	41207	169.63	2250	2250	2215	2925	1575	2250	2228.76	1.71	3034	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
52	20240822	140818	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-15	5	-0.67	90235085	40491	166.68	2250	2250	2215	2925	1575	2250	2228.52	1.71	3034	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
53	20240822	130818	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-20	5	-0.89	84849445	38071	156.72	2250	2250	2215	2925	1575	2250	2228.72	1.71	2459	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	663	4.96	0.25	12	0.13	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
54	20240822	120822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-20	5	-0.89	42945205	19201	79.04	2250	2250	2230	2925	1575	2250	2236.61	1.71	-1827	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	663	4.96	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
55	20240822	110814	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-10	5	-0.44	28824100	12876	53.01	2250	2250	2230	2925	1575	2250	2238.59	1.71	-2007	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
56	20240822	100813	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-10	5	-0.44	15850190	7081	29.15	2250	2250	2230	2925	1575	2250	2238.41	1.71	-1422	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
57	20240822	090815	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	1339465	599	2.47	2250	2250	2230	2925	1575	2250	2236.17	1.71	7	2283	2266	2238	2221	2193	2252	2207	149	675	500	1660	5	1	29747874	668	4.99	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.85	N	129260	500	148 억	509644	N	N	413	N	N
58	20240821	160809	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-5	5	-0.22	54484420	24292	39.69	2255	2255	2210	2930	1580	2255	2242.90	1.73	-3799	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.08	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.88	N	129260	500	148 억	513394	N	N	413	N	N
59	20240821	150820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-10	5	-0.44	45580695	20329	33.21	2255	2255	2210	2930	1580	2255	2242.15	1.73	-3613	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	668	4.99	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
60	20240821	140813	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-5	5	-0.22	43847455	19557	31.95	2255	2255	2210	2930	1580	2255	2242.03	1.73	-3025	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
61	20240821	130823	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-10	5	-0.44	41764065	18629	30.44	2255	2255	2210	2930	1580	2255	2241.88	1.73	-2935	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	668	4.99	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
62	20240821	120821	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-5	5	-0.22	40518265	18073	29.53	2255	2255	2210	2930	1580	2255	2241.92	1.73	-2909	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	669	5.00	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
63	20240821	110817	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-20	5	-0.89	27372290	12201	19.93	2255	2255	2210	2930	1580	2255	2243.45	1.73	-1508	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
64	20240821	100822	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-15	5	-0.67	18249100	8128	13.28	2255	2255	2210	2930	1580	2255	2245.21	1.73	193	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
65	20240821	090813	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-20	5	-0.89	3857010	1729	2.82	2255	2255	2210	2930	1580	2255	2230.78	1.73	764	2281	2267	2241	2227	2201	2275	2235	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.88	N	129260	500	148 억	513394	N	N	34	N	N
66	20240820	160803	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	20	2	0.89	136909520	61206	112.59	2235	2255	2215	2905	1565	2235	2236.86	1.75	-5851	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	671	5.01	0.25	12	0.21	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.94	N	129260	500	148 억	519314	N	N	34	N	N
67	20240820	150815	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	10	2	0.45	125379390	56083	103.16	2235	2250	2215	2905	1565	2235	2235.60	1.75	-4691	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	668	4.99	0.25	12	0.19	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
68	20240820	140812	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	5	2	0.22	101805235	45579	83.84	2235	2245	2215	2905	1565	2235	2233.60	1.75	-5903	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.15	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
69	20240820	130814	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	10	2	0.45	100899785	45175	83.10	2235	2245	2215	2905	1565	2235	2233.53	1.75	-5903	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	668	4.99	0.25	12	0.15	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
70	20240820	120810	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	5	2	0.22	95296235	42672	78.49	2235	2240	2215	2905	1565	2235	2233.23	1.75	-5903	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
71	20240820	110807	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-5	5	-0.22	94660075	42388	77.97	2235	2240	2215	2905	1565	2235	2233.18	1.75	-5847	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
72	20240820	100806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	5	2	0.22	78334875	35058	64.49	2235	2240	2225	2905	1565	2235	2234.44	1.75	-3588	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.12	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
73	20240820	090808	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	-10	5	-0.45	63446300	28390	52.22	2235	2235	2225	2905	1565	2235	2234.81	1.75	-4152	2261	2247	2231	2217	2201	2240	2210	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.10	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.94	N	129260	500	148 억	519314	N	N	47	N	N
74	20240819	160759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	10	2	0.45	120623520	54124	48.19	2245	2245	2215	2890	1560	2225	2228.65	1.82	-16175	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.18	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.95	N	129260	500	148 억	540061	N	N	47	N	N
75	20240819	150806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	0	3	0.00	113469590	50912	45.33	2245	2245	2215	2890	1560	2225	2228.74	1.82	-15675	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.17	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
76	20240819	140807	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	10	2	0.45	87619815	39322	35.01	2245	2245	2215	2890	1560	2225	2228.26	1.82	-14074	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.13	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
77	20240819	130802	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	5	2	0.22	58435455	26247	23.37	2245	2245	2215	2890	1560	2225	2226.37	1.82	-12771	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.09	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
78	20240819	120803	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	0	3	0.00	32145500	14465	12.88	2245	2245	2215	2890	1560	2225	2222.30	1.82	-9470	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
79	20240819	110804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	0	3	0.00	22849760	10280	9.15	2245	2245	2215	2890	1560	2225	2222.74	1.82	-6183	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
80	20240819	100805	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	0	3	0.00	14577655	6556	5.84	2245	2245	2215	2890	1560	2225	2223.56	1.82	-4857	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
81	20240819	090805	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2215	-10	5	-0.45	7139990	3206	2.85	2245	2245	2215	2890	1560	2225	2227.07	1.82	-2826	2255	2240	2220	2205	2185	2230	2195	149	665	500	1640	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.95	N	129260	500	148 억	540061	N	N	94	N	N
82	20240816	160758	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	40	2	1.83	248870750	112240	112.73	2235	2235	2200	2840	1530	2185	2217.31	1.81	-9273	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	662	4.94	0.25	12	0.38	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.98	N	129260	500	148 억	538208	N	N	94	N	N
83	20240816	150759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	40	2	1.83	243263465	109722	110.20	2235	2235	2200	2840	1530	2185	2217.09	1.81	-8546	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	662	4.94	0.25	12	0.37	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
84	20240816	140804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	40	2	1.83	212580420	95935	96.36	2235	2235	2200	2840	1530	2185	2215.88	1.81	-5390	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	662	4.94	0.25	12	0.32	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
85	20240816	130805	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2215	30	2	1.37	204719945	92402	92.81	2235	2235	2200	2840	1530	2185	2215.54	1.81	-5106	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	659	4.92	0.25	12	0.31	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
86	20240816	120800	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	35	2	1.60	181117200	81776	82.13	2235	2235	2200	2840	1530	2185	2214.80	1.81	-5016	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	660	4.93	0.25	12	0.27	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
87	20240816	110804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	35	2	1.60	156981530	70898	71.21	2235	2235	2200	2840	1530	2185	2214.19	1.81	-4913	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	660	4.93	0.25	12	0.24	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
88	20240816	100800	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	35	2	1.60	132686540	59940	60.20	2235	2235	2200	2840	1530	2185	2213.66	1.81	-5449	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	660	4.93	0.25	12	0.20	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
89	20240816	090801	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2215	30	2	1.37	12700080	5725	5.75	2235	2235	2210	2840	1530	2185	2218.40	1.81	-2100	2228	2206	2178	2156	2128	2217	2167	149	655	500	1610	5	1	29747874	659	4.92	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.98	N	129260	500	148 억	538208	N	N	3	N	N
90	20240814	160801	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2185	35	2	1.63	188505290	86223	281.99	2160	2200	2150	2795	1505	2150	2186.25	1.78	2147	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	650	4.86	0.24	12	0.29	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	1.00	N	129260	500	148 억	528631	N	N	3	N	N
91	20240814	150804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2185	35	2	1.63	172758305	79017	258.42	2160	2200	2150	2795	1505	2150	2186.34	1.78	821	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	650	4.86	0.24	12	0.27	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
92	20240814	140806	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	45	2	2.09	97131620	44498	145.53	2160	2200	2150	2795	1505	2150	2182.83	1.78	-2864	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	653	4.88	0.24	12	0.15	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
93	20240814	130805	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	15	2	0.70	19906575	9195	30.07	2160	2180	2150	2795	1505	2150	2164.93	1.78	-900	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
94	20240814	120759	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	15	2	0.70	16502355	7622	24.93	2160	2180	2150	2795	1505	2150	2165.10	1.78	-900	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
95	20240814	110756	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2175	25	2	1.16	6938160	3202	10.47	2160	2180	2150	2795	1505	2150	2166.82	1.78	65	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	647	4.83	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
96	20240814	100756	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2175	25	2	1.16	5525190	2550	8.34	2160	2180	2150	2795	1505	2150	2166.74	1.78	-8	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	647	4.83	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
97	20240814	090828	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2160	10	2	0.47	2031195	941	3.08	2160	2160	2150	2795	1505	2150	2158.55	1.78	95	2216	2182	2156	2122	2096	2180	2120	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	1.00	N	129260	500	148 억	528631	N	N	7	N	N
98	20240813	160748	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	-15	5	-0.69	65528445	30514	84.75	2150	2190	2130	2810	1520	2165	2147.49	1.78	-1886	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	640	4.78	0.24	12	0.10	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	1.03	N	129260	500	148 억	528904	N	N	7	N	N
99	20240813	150754	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	-20	5	-0.92	63380895	29514	81.98	2150	2190	2130	2810	1520	2165	2147.49	1.78	-1812	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	638	4.77	0.24	12	0.10	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
100	20240813	140754	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	-20	5	-0.92	62102420	28918	80.32	2150	2190	2130	2810	1520	2165	2147.54	1.78	-1609	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	638	4.77	0.24	12	0.10	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
101	20240813	130755	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	-10	5	-0.46	54897055	25559	70.99	2150	2190	2130	2810	1520	2165	2147.86	1.78	-1191	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	641	4.79	0.24	12	0.09	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
102	20240813	120749	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	0	3	0.00	47414615	22077	61.32	2150	2190	2130	2810	1520	2165	2147.69	1.78	-1096	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	644	4.81	0.24	12	0.07	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
103	20240813	110748	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	-15	5	-0.69	40930155	19073	52.98	2150	2165	2130	2810	1520	2165	2145.97	1.78	-37	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	640	4.78	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
104	20240813	100750	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2160	-5	5	-0.23	28136195	13123	36.45	2150	2165	2130	2810	1520	2165	2144.04	1.78	2346	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	643	4.80	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
105	20240813	090754	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	0	3	0.00	2740660	1271	3.53	2150	2165	2150	2810	1520	2165	2156.30	1.78	-184	2221	2192	2166	2137	2111	2207	2152	149	645	500	1600	5	1	29747874	644	4.81	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.03	N	129260	500	148 억	528904	N	N	4	N	N
106	20240812	160744	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	5	2	0.23	77889340	35992	141.96	2140	2195	2140	2805	1515	2160	2164.07	1.79	4200	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.12	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.05	N	129260	500	148 억	531453	N	N	4	N	N
107	20240812	150745	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	5	2	0.23	68659365	31719	125.10	2140	2195	2140	2805	1515	2160	2164.61	1.79	1548	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.11	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
108	20240812	140744	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2175	15	2	0.69	52334830	24168	95.32	2140	2195	2140	2805	1515	2160	2165.46	1.79	749	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	647	4.83	0.24	12	0.08	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
109	20240812	130742	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2180	20	2	0.93	39792555	18382	72.50	2140	2195	2140	2805	1515	2160	2164.76	1.79	562	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	649	4.84	0.24	12	0.06	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
110	20240812	120740	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2170	10	2	0.46	33523615	15486	61.08	2140	2195	2140	2805	1515	2160	2164.77	1.79	999	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	646	4.82	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
111	20240812	110742	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2170	10	2	0.46	30799900	14232	56.13	2140	2195	2140	2805	1515	2160	2164.13	1.79	577	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	646	4.82	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
112	20240812	100737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	5	2	0.23	15582285	7237	28.54	2140	2165	2140	2805	1515	2160	2153.14	1.79	2970	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
113	20240812	090735	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	-5	5	-0.23	2471850	1155	4.56	2140	2155	2140	2805	1515	2160	2140.13	1.79	165	2186	2172	2151	2137	2116	2180	2145	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.05	N	129260	500	148 억	531453	N	N	0	N	N
114	20240809	160732	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2160	25	2	1.17	54509225	25354	50.75	2130	2165	2130	2775	1495	2135	2149.93	1.79	-1349	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	643	4.80	0.24	12	0.09	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
115	20240809	150750	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	20	2	0.94	52193355	24281	48.60	2130	2165	2130	2775	1495	2135	2149.56	1.79	-1115	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	641	4.79	0.24	12	0.08	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
116	20240809	140751	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	20	2	0.94	45265390	21065	42.16	2130	2165	2130	2775	1495	2135	2148.84	1.79	98	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	641	4.79	0.24	12	0.07	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
117	20240809	130748	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	20	2	0.94	36102465	16812	33.65	2130	2165	2130	2775	1495	2135	2147.42	1.79	2035	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	641	4.79	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
118	20240809	120745	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	20	2	0.94	26013375	12134	24.29	2130	2165	2130	2775	1495	2135	2143.84	1.79	3673	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	641	4.79	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
119	20240809	110739	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	15	2	0.70	25522745	11906	23.83	2130	2165	2130	2775	1495	2135	2143.69	1.79	3673	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	640	4.78	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
120	20240809	100749	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	15	2	0.70	21092485	9844	19.70	2130	2165	2130	2775	1495	2135	2142.67	1.79	4777	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	640	4.78	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
121	20240809	090741	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	10	2	0.47	1080250	507	1.01	2130	2145	2130	2775	1495	2135	2130.67	1.79	-46	2171	2152	2121	2102	2071	2162	2112	149	640	500	1570	5	1	29747874	638	4.77	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	1.09	N	129260	500	148 억	532958	N	N	0	N	N
122	20240808	160728	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	-10	5	-0.47	105095325	49783	68.17	2100	2140	2090	2785	1505	2145	2111.07	1.85	-21413	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.17	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
123	20240808	150737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	-20	5	-0.93	102960540	48779	66.80	2100	2140	2090	2785	1505	2145	2110.76	1.85	-20564	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	632	4.72	0.24	12	0.16	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
124	20240808	140739	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	-10	5	-0.47	92265815	43730	59.88	2100	2140	2090	2785	1505	2145	2109.90	1.85	-19439	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.15	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
125	20240808	130740	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2130	-15	5	-0.70	87280990	41382	56.67	2100	2140	2090	2785	1505	2145	2109.15	1.85	-19195	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.14	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
126	20240808	120744	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2130	-15	5	-0.70	84506360	40080	54.89	2100	2135	2090	2785	1505	2145	2108.44	1.85	-18915	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.13	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
127	20240808	110737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	-25	5	-1.17	57553225	27365	37.47	2100	2135	2090	2785	1505	2145	2103.17	1.85	-8741	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	631	4.71	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
128	20240808	100735	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-35	5	-1.63	50384770	23979	32.84	2100	2135	2090	2785	1505	2145	2101.20	1.85	-7373	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	628	4.69	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
129	20240808	090732	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	-25	5	-1.17	18535120	8818	12.08	2100	2135	2100	2785	1505	2145	2101.96	1.85	1906	2188	2166	2123	2101	2058	2177	2112	149	640	500	1580	5	1	29747874	631	4.71	0.24	12	0.03	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	1.15	N	129260	500	148 억	551351	N	N	0	N	N
130	20240807	160718	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	60	2	2.88	153482940	72277	75.27	2085	2145	2080	2710	1460	2085	2123.54	1.80	17294	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	638	4.77	0.24	12	0.24	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
131	20240807	150731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	50	2	2.40	144627590	68137	70.95	2085	2145	2080	2710	1460	2085	2122.60	1.80	17839	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	635	4.74	0.24	12	0.23	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
132	20240807	140735	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	50	2	2.40	125875490	59353	61.81	2085	2145	2080	2710	1460	2085	2120.79	1.80	17976	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	635	4.74	0.24	12	0.20	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
133	20240807	130730	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	50	2	2.40	86749850	41048	42.74	2085	2135	2080	2710	1460	2085	2113.38	1.80	12021	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	635	4.74	0.24	12	0.14	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
134	20240807	120733	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	35	2	1.68	59242765	28122	29.28	2085	2135	2080	2710	1460	2085	2106.63	1.80	8524	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	631	4.71	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
135	20240807	110731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	30	2	1.44	52490905	24927	25.96	2085	2135	2080	2710	1460	2085	2105.79	1.80	8209	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	629	4.70	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
136	20240807	100725	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	15	2	0.72	15686650	7493	7.80	2085	2115	2080	2710	1460	2085	2093.51	1.80	2646	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	625	4.67	0.23	12	0.03	450.00	8960.00	2930	20240115	-28.33	1990	20240805	5.53	2930	-28.33	20240115	1990	5.53	20240805	2930	-28.33	20240115	1990	5.53	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
137	20240807	090749	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	25	2	1.20	4759825	2281	2.38	2085	2110	2080	2710	1460	2085	2086.73	1.80	753	2228	2156	2088	2016	1948	2192	2052	149	625	500	1540	5	1	29747874	628	4.69	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	1.23	N	129260	500	148 억	534421	N	N	0	N	N
138	20240806	160717	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	60	2	2.96	199763955	95475	37.97	2025	2160	2020	2630	1420	2025	2093.26	1.83	-9566	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	620	4.63	0.23	12	0.32	450.00	8960.00	2930	20240115	-28.84	1990	20240805	4.77	2930	-28.84	20240115	1990	4.77	20240805	2930	-28.84	20240115	1990	4.77	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
139	20240806	150729	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	60	2	2.96	194622270	93023	37.00	2025	2160	2020	2630	1420	2025	2093.16	1.83	-9751	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	620	4.63	0.23	12	0.31	450.00	8960.00	2930	20240115	-28.84	1990	20240805	4.77	2930	-28.84	20240115	1990	4.77	20240805	2930	-28.84	20240115	1990	4.77	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
140	20240806	140725	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	60	2	2.96	189888615	90757	36.09	2025	2160	2020	2630	1420	2025	2093.27	1.83	-11441	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	620	4.63	0.23	12	0.31	450.00	8960.00	2930	20240115	-28.84	1990	20240805	4.77	2930	-28.84	20240115	1990	4.77	20240805	2930	-28.84	20240115	1990	4.77	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
141	20240806	130726	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2120	95	2	4.69	159936495	76359	30.37	2025	2160	2020	2630	1420	2025	2095.76	1.83	-13922	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	631	4.71	0.24	12	0.26	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
142	20240806	120728	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2090	65	2	3.21	144333005	68968	27.43	2025	2160	2020	2630	1420	2025	2094.07	1.83	-14704	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	622	4.64	0.23	12	0.23	450.00	8960.00	2930	20240115	-28.67	1990	20240805	5.03	2930	-28.67	20240115	1990	5.03	20240805	2930	-28.67	20240115	1990	5.03	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
143	20240806	110718	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2095	70	2	3.46	136389810	65182	25.92	2025	2160	2020	2630	1420	2025	2093.84	1.83	-13571	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	623	4.66	0.23	12	0.22	450.00	8960.00	2930	20240115	-28.50	1990	20240805	5.28	2930	-28.50	20240115	1990	5.28	20240805	2930	-28.50	20240115	1990	5.28	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
144	20240806	100718	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	90	2	4.44	80842835	38706	15.39	2025	2160	2020	2630	1420	2025	2090.88	1.83	-5609	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	629	4.70	0.24	12	0.13	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
145	20240806	090722	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2075	50	2	2.47	22558150	11122	4.42	2025	2095	2020	2630	1420	2025	2028.68	1.83	2576	2375	2200	2095	1920	1815	2147	1867	149	605	500	1490	5	1	29747874	617	4.61	0.23	12	0.04	450.00	8960.00	2930	20240115	-29.18	1990	20240805	4.27	2930	-29.18	20240115	1990	4.27	20240805	2930	-29.18	20240115	1990	4.27	20240805	1.28	N	129260	500	148 억	544456	N	N	0	N	N
146	20240805	160709	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2025	-225	5	-10.00	521633207	245930	190.02	2265	2270	1990	2925	1575	2250	2121.94	1.85	-3051	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	602	4.50	0.23	12	0.83	450.00	8960.00	2930	20240115	-30.89	1990	20240805	1.76	2930	-30.89	20240115	1990	1.76	20240805	2930	-30.89	20240115	1990	1.76	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
147	20240805	150721	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2020	-230	5	-10.22	499800372	235110	181.66	2265	2270	1990	2925	1575	2250	2125.82	1.85	-5405	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	601	4.49	0.23	12	0.79	450.00	8960.00	2930	20240115	-31.06	1990	20240805	1.51	2930	-31.06	20240115	1990	1.51	20240805	2930	-31.06	20240115	1990	1.51	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
148	20240805	140723	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2060	-190	5	-8.44	403415135	187267	144.70	2265	2270	2055	2925	1575	2250	2154.22	1.85	-10074	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	613	4.58	0.23	12	0.63	450.00	8960.00	2930	20240115	-29.69	2055	20240805	0.24	2930	-29.69	20240115	2055	0.24	20240805	2930	-29.69	20240115	2055	0.24	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
149	20240805	130721	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2100	-150	5	-6.67	370059930	171170	132.26	2265	2270	2080	2925	1575	2250	2161.94	1.85	-13667	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	625	4.67	0.23	12	0.58	450.00	8960.00	2930	20240115	-28.33	2080	20240805	0.96	2930	-28.33	20240115	2080	0.96	20240805	2930	-28.33	20240115	2080	0.96	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
150	20240805	120715	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2125	-125	5	-5.56	281323135	129110	99.76	2265	2270	2115	2925	1575	2250	2178.94	1.85	-14902	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	632	4.72	0.24	12	0.43	450.00	8960.00	2930	20240115	-27.47	2115	20240805	0.47	2930	-27.47	20240115	2115	0.47	20240805	2930	-27.47	20240115	2115	0.47	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
151	20240805	110717	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2145	-105	5	-4.67	222557535	101493	78.42	2265	2270	2145	2925	1575	2250	2192.84	1.85	-19909	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	638	4.77	0.24	12	0.34	450.00	8960.00	2930	20240115	-26.79	2145	20240805	0.00	2930	-26.79	20240115	2145	0.00	20240805	2930	-26.79	20240115	2145	0.00	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
152	20240805	100715	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2165	-85	5	-3.78	188870105	85859	66.34	2265	2270	2150	2925	1575	2250	2199.77	1.85	-17171	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	644	4.81	0.24	12	0.29	450.00	8960.00	2930	20240115	-26.11	2150	20240805	0.70	2930	-26.11	20240115	2150	0.70	20240805	2930	-26.11	20240115	2150	0.70	20240805	1.27	N	129260	500	148 억	550506	N	N	27	N	N
153	20240805	090710	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2210	-40	5	-1.78	80696125	36247	28.01	2265	2270	2205	2925	1575	2250	2226.28	1.85	-1833	2366	2307	2271	2212	2176	2290	2195	149	675	500	1660	5	1	29747874	657	4.91	0.25	12	0.12	450.00	8960.00	2930	20240115	-24.57	2185	20231031	1.14	2930	-24.57	20240115	2205	0.23	20240805	2930	-24.57	20240115	2185	1.14	20231031	1.27	N	129260	500	148 억	550506	N	N	27	N	N
154	20240802	160704	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-60	5	-2.60	293533240	129359	176.72	2320	2330	2235	3000	1620	2310	2269.01	1.89	-19929	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	669	5.00	0.25	12	0.43	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	1.24	N	129260	500	148 억	563687	N	N	27	N	N
155	20240802	150703	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-70	5	-3.03	275155455	121176	165.54	2320	2330	2235	3000	1620	2310	2270.58	1.89	-19929	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	666	4.98	0.25	12	0.41	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	1.24	N	129260	500	148 억	563687	N	N	56	N	N
156	20240802	140707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-55	5	-2.38	201046070	88178	120.46	2320	2330	2255	3000	1620	2310	2279.87	1.89	-10328	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	671	5.01	0.25	12	0.30	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2225	1.35	20240725	2930	-23.04	20240115	2185	3.20	20231031	1.24	N	129260	500	148 억	563687	N	N	56	N	N
157	20240802	130704	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	-30	5	-1.30	169656315	74285	101.48	2320	2330	2255	3000	1620	2310	2283.72	1.89	-7191	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	678	5.07	0.25	12	0.25	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	1.24	N	129260	500	148 억	563687	N	N	56	N	N
158	20240802	120705	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-55	5	-2.38	161510870	70692	96.57	2320	2330	2255	3000	1620	2310	2284.57	1.89	-5963	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	671	5.01	0.25	12	0.24	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2225	1.35	20240725	2930	-23.04	20240115	2185	3.20	20231031	1.24	N	129260	500	148 억	563687	N	N	56	N	N
159	20240802	110707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-40	5	-1.73	140330745	61329	83.78	2320	2330	2260	3000	1620	2310	2288.02	1.89	-5137	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	5	1	29747874	675	5.04	0.25	12	0.21	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	1.24	N	129260	500	148 억	563687	N	N	56	N	N
160	20240802	100702	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	-30	5	-1.30	85286710	37045	50.61	2320	2330	2270	3000	1620	2310	2302.16	1.89	-9497	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	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	2225	2.47	20240725	2930	-22.18	20240115	2185	4.35	20231031	1.24	N	129260	500	148 억	563687	N	N	56	N	N
161	20240802	090708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	5	2	0.22	20074005	8666	11.84	2320	2330	2305	3000	1620	2310	2316.72	1.89	-4450	2343	2326	2298	2281	2253	2335	2290	149	690	500	1700	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	2225	4.04	20240725	2930	-20.99	20240115	2185	5.95	20231031	1.24	N	129260	500	148 억	563687	N	N	56	N	N
162	20240801	160701	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	25	2	1.09	145843835	63610	139.18	2290	2315	2270	2970	1600	2285	2292.75	1.87	8289	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.21	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	1.33	N	129260	500	148 억	555253	N	N	56	N	N
163	20240801	150721	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2300	15	2	0.66	128586645	56090	122.72	2290	2315	2270	2970	1600	2285	2292.51	1.87	7245	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.19	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
164	20240801	140713	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2300	15	2	0.66	118291685	51619	112.94	2290	2315	2270	2970	1600	2285	2291.63	1.87	7490	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.17	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
165	20240801	130704	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	25	2	1.09	98162740	42873	93.80	2290	2315	2270	2970	1600	2285	2289.62	1.87	4715	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.14	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
166	20240801	120709	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2295	10	2	0.44	71036340	31116	68.08	2290	2310	2270	2970	1600	2285	2282.95	1.87	5201	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.10	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
167	20240801	110707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	0	3	0.00	63092025	27667	60.53	2290	2310	2270	2970	1600	2285	2280.41	1.87	5625	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.09	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
168	20240801	100704	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	5	2	0.22	49731715	21819	47.74	2290	2310	2270	2970	1600	2285	2279.28	1.87	5317	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.07	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N
169	20240801	090657	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	-10	5	-0.44	32718230	14401	31.51	2290	2290	2270	2970	1600	2285	2271.94	1.87	7975	2321	2302	2281	2262	2241	2312	2272	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.05	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	1.33	N	129260	500	148 억	555253	N	N	57	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History