KissMeData/003280/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	20	2	0.98	3926337355	1884607	173.13	2050	2150	2010	2650	1430	2040	2083.52	1.37	0	-117117	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4953	21.91	3.78	12	0.78	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
3	20230731	150143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	30	2	1.47	3554974125	1704545	156.59	2050	2150	2010	2650	1430	2040	2085.59	1.37	0	-162020	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4977	22.02	3.80	12	0.71	94.00	545.00	3090	20230713	-33.01	1205	20221005	71.78	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1205	71.78	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
4	20230731	140144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	30	2	1.47	1278251590	623139	57.24	2050	2085	2010	2650	1430	2040	2051.31	1.37	0	97206	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4977	22.02	3.80	12	0.26	94.00	545.00	3090	20230713	-33.01	1205	20221005	71.78	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1205	71.78	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
5	20230731	130143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	30	2	1.47	1166743355	569266	52.30	2050	2085	2010	2650	1430	2040	2049.56	1.37	0	89479	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4977	22.02	3.80	12	0.24	94.00	545.00	3090	20230713	-33.01	1205	20221005	71.78	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1205	71.78	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
6	20230731	120145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	45	2	2.21	1027081445	501539	46.07	2050	2085	2010	2650	1430	2040	2047.86	1.37	0	89467	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	5013	22.18	3.83	12	0.21	94.00	545.00	3090	20230713	-32.52	1205	20221005	73.03	3090	-32.52	20230713	1285	62.26	20230103	3090	-32.52	20230713	1205	73.03	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
7	20230731	110145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	25	2	1.23	710409185	348493	32.01	2050	2070	2010	2650	1430	2040	2038.52	1.37	0	16985	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4965	21.97	3.79	12	0.14	94.00	545.00	3090	20230713	-33.17	1205	20221005	71.37	3090	-33.17	20230713	1285	60.70	20230103	3090	-33.17	20230713	1205	71.37	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
8	20230731	100144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2035	-5	5	-0.25	503988445	247920	22.77	2050	2070	2010	2650	1430	2040	2032.87	1.37	0	-15965	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4893	21.65	3.73	12	0.10	94.00	545.00	3090	20230713	-34.14	1205	20221005	68.88	3090	-34.14	20230713	1285	58.37	20230103	3090	-34.14	20230713	1205	68.88	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
9	20230731	090143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	15	2	0.74	18524795	9036	0.83	2050	2055	2050	2650	1430	2040	2050.11	1.37	0	-12691	2140	2089	2044	1993	1948	2067	1971	1202	610	500	1460	5	1	240424899	4941	21.86	3.77	12	0.00	94.00	545.00	3090	20230713	-33.50	1205	20221005	70.54	3090	-33.50	20230713	1285	59.92	20230103	3090	-33.50	20230713	1205	70.54	20221005	0.22	N	003280	500	1202 억	3300469	N	N	88	N	N
10	20230728	160144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2040	-30	5	-1.45	2198210713	1075449	101.15	2080	2095	1999	2690	1450	2070	2044.03	1.38	0	-19187	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4905	21.70	3.74	12	0.45	94.00	545.00	3090	20230713	-33.98	1205	20221005	69.29	3090	-33.98	20230713	1285	58.75	20230103	3090	-33.98	20230713	1205	69.29	20221005	0.22	N	003280	500	1202 억	3320868	N	N	88	N	N
11	20230728	150143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2040	-30	5	-1.45	1928287858	943183	88.71	2080	2095	1999	2690	1450	2070	2044.44	1.38	0	-40651	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4905	21.70	3.74	12	0.39	94.00	545.00	3090	20230713	-33.98	1205	20221005	69.29	3090	-33.98	20230713	1285	58.75	20230103	3090	-33.98	20230713	1205	69.29	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
12	20230728	140143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	-5	5	-0.24	1693440633	828545	77.93	2080	2095	1999	2690	1450	2070	2043.87	1.38	0	-37010	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4965	21.97	3.79	12	0.34	94.00	545.00	3090	20230713	-33.17	1205	20221005	71.37	3090	-33.17	20230713	1285	60.70	20230103	3090	-33.17	20230713	1205	71.37	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
13	20230728	130142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	-10	5	-0.48	1522554893	745664	70.14	2080	2095	1999	2690	1450	2070	2041.87	1.38	0	-15693	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4953	21.91	3.78	12	0.31	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
14	20230728	120143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	-10	5	-0.48	1300301248	637694	59.98	2080	2095	1999	2690	1450	2070	2039.06	1.38	0	1666	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4953	21.91	3.78	12	0.27	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
15	20230728	110143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	-10	5	-0.48	891486653	440660	41.45	2080	2085	1999	2690	1450	2070	2023.06	1.38	0	5667	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4953	21.91	3.78	12	0.18	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
16	20230728	100143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2010	-60	5	-2.90	730084578	361922	34.04	2080	2085	1999	2690	1450	2070	2017.23	1.38	0	-12669	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4833	21.38	3.69	12	0.15	94.00	545.00	3090	20230713	-34.95	1205	20221005	66.80	3090	-34.95	20230713	1285	56.42	20230103	3090	-34.95	20230713	1205	66.80	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
17	20230728	090143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	-10	5	-0.48	51750435	24944	2.35	2080	2085	2060	2690	1450	2070	2074.68	1.38	0	-17988	2126	2097	2056	2027	1986	2112	2042	1202	620	500	1490	5	1	240424899	4953	21.91	3.78	12	0.01	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.22	N	003280	500	1202 억	3320868	N	N	0	N	N
18	20230727	160143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	30	2	1.47	2128862440	1034229	43.64	2045	2085	2015	2650	1430	2040	2058.39	1.35	248198	66963	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4977	22.02	3.80	12	0.43	94.00	545.00	3090	20230713	-33.01	1205	20221005	71.78	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1205	71.78	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
19	20230727	150142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	20	2	0.98	1897307055	921963	38.90	2045	2085	2015	2650	1430	2040	2057.92	1.35	248198	45564	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4953	21.91	3.78	12	0.38	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
20	20230727	140142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2080	40	2	1.96	1646598880	800837	33.79	2045	2085	2015	2650	1430	2040	2056.12	1.35	248198	-1023	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	5001	22.13	3.82	12	0.33	94.00	545.00	3090	20230713	-32.69	1205	20221005	72.61	3090	-32.69	20230713	1285	61.87	20230103	3090	-32.69	20230713	1205	72.61	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
21	20230727	130143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	25	2	1.23	1553505465	755742	31.89	2045	2085	2015	2650	1430	2040	2055.63	1.35	248198	-24368	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4965	21.97	3.79	12	0.31	94.00	545.00	3090	20230713	-33.17	1205	20221005	71.37	3090	-33.17	20230713	1285	60.70	20230103	3090	-33.17	20230713	1205	71.37	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
22	20230727	120144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	15	2	0.74	1298056670	631033	26.63	2045	2085	2015	2650	1430	2040	2057.06	1.35	248198	-47493	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4941	21.86	3.77	12	0.26	94.00	545.00	3090	20230713	-33.50	1205	20221005	70.54	3090	-33.50	20230713	1285	59.92	20230103	3090	-33.50	20230713	1205	70.54	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
23	20230727	110142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2080	40	2	1.96	1102285710	536460	22.64	2045	2085	2015	2650	1430	2040	2054.77	1.35	248198	-31265	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	5001	22.13	3.82	12	0.22	94.00	545.00	3090	20230713	-32.69	1205	20221005	72.61	3090	-32.69	20230713	1285	61.87	20230103	3090	-32.69	20230713	1205	72.61	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
24	20230727	100143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	20	2	0.98	758328210	370299	15.62	2045	2075	2015	2650	1430	2040	2047.90	1.35	248198	-38727	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4953	21.91	3.78	12	0.15	94.00	545.00	3090	20230713	-33.33	1205	20221005	70.95	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1205	70.95	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
25	20230727	090143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2050	10	2	0.49	77039250	37745	1.59	2045	2050	2030	2650	1430	2040	2041.08	1.35	248198	-19004	2236	2137	2056	1957	1876	2097	1917	1202	610	500	1460	5	1	240424899	4929	21.81	3.76	12	0.02	94.00	545.00	3090	20230713	-33.66	1205	20221005	70.12	3090	-33.66	20230713	1285	59.53	20230103	3090	-33.66	20230713	1205	70.12	20221005	0.23	N	003280	500	1202 억	3245733	N	N	0	N	N
26	20230726	160142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2040	-125	5	-5.77	4795632662	2340922	156.98	2135	2155	1975	2810	1520	2165	2048.61	1.25	0	261440	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4905	21.70	3.74	12	0.97	94.00	545.00	3090	20230713	-33.98	1205	20221005	69.29	3090	-33.98	20230713	1285	58.75	20230103	3090	-33.98	20230713	1205	69.29	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
27	20230726	150143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2030	-135	5	-6.24	4607506157	2248057	150.75	2135	2155	1975	2810	1520	2165	2049.55	1.25	0	238804	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4881	21.60	3.72	12	0.94	94.00	545.00	3090	20230713	-34.30	1205	20221005	68.46	3090	-34.30	20230713	1285	57.98	20230103	3090	-34.30	20230713	1205	68.46	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
28	20230726	140143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1988	-177	5	-8.18	4225281758	2058146	138.01	2135	2155	1975	2810	1520	2165	2052.95	1.25	0	155778	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	1	1	240424899	4780	21.15	3.65	12	0.86	94.00	545.00	3090	20230713	-35.66	1205	20221005	64.98	3090	-35.66	20230713	1285	54.71	20230103	3090	-35.66	20230713	1205	64.98	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
29	20230726	130141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2005	-160	5	-7.39	3608911007	1749857	117.34	2135	2155	1998	2810	1520	2165	2062.40	1.25	0	144942	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4821	21.33	3.68	12	0.73	94.00	545.00	3090	20230713	-35.11	1205	20221005	66.39	3090	-35.11	20230713	1285	56.03	20230103	3090	-35.11	20230713	1205	66.39	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
30	20230726	120142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2010	-155	5	-7.16	3301327377	1596657	107.07	2135	2155	1998	2810	1520	2165	2067.65	1.25	0	167861	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4833	21.38	3.69	12	0.66	94.00	545.00	3090	20230713	-34.95	1205	20221005	66.80	3090	-34.95	20230713	1285	56.42	20230103	3090	-34.95	20230713	1205	66.80	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
31	20230726	110142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2015	-150	5	-6.93	2963115962	1429249	95.84	2135	2155	1998	2810	1520	2165	2073.19	1.25	0	167286	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4845	21.44	3.70	12	0.59	94.00	545.00	3090	20230713	-34.79	1205	20221005	67.22	3090	-34.79	20230713	1285	56.81	20230103	3090	-34.79	20230713	1205	67.22	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
32	20230726	100142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	-95	5	-4.39	1656965530	785812	52.69	2135	2155	2065	2810	1520	2165	2108.60	1.25	0	-15497	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	4977	22.02	3.80	12	0.33	94.00	545.00	3090	20230713	-33.01	1205	20221005	71.78	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1205	71.78	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
33	20230726	090142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	-40	5	-1.85	48636625	22780	1.53	2135	2145	2125	2810	1520	2165	2134.97	1.25	0	-2542	2251	2207	2156	2112	2061	2182	2087	1202	645	500	1550	5	1	240424899	5109	22.61	3.90	12	0.01	94.00	545.00	3090	20230713	-31.23	1205	20221005	76.35	3090	-31.23	20230713	1285	65.37	20230103	3090	-31.23	20230713	1205	76.35	20221005	0.23	N	003280	500	1202 억	2997535	N	N	2	N	N
34	20230725	160142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	-50	5	-2.26	3134783925	1457903	69.24	2195	2200	2105	2875	1555	2215	2150.06	1.13	0	282759	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5205	23.03	3.97	12	0.61	94.00	545.00	3090	20230713	-29.94	1205	20221005	79.67	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1205	79.67	20221005	0.23	N	003280	500	1202 억	2706095	N	N	2	N	N
35	20230725	150141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	-70	5	-3.16	2831217875	1317068	62.55	2195	2200	2105	2875	1555	2215	2149.64	1.13	0	286124	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5157	22.82	3.94	12	0.55	94.00	545.00	3090	20230713	-30.58	1205	20221005	78.01	3090	-30.58	20230713	1285	66.93	20230103	3090	-30.58	20230713	1205	78.01	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
36	20230725	140142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2130	-85	5	-3.84	2423357270	1125875	53.47	2195	2200	2105	2875	1555	2215	2152.42	1.13	0	185923	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5121	22.66	3.91	12	0.47	94.00	545.00	3090	20230713	-31.07	1205	20221005	76.76	3090	-31.07	20230713	1285	65.76	20230103	3090	-31.07	20230713	1205	76.76	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
37	20230725	130142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2150	-65	5	-2.93	2280851310	1059279	50.31	2195	2200	2105	2875	1555	2215	2153.21	1.13	0	182817	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5169	22.87	3.94	12	0.44	94.00	545.00	3090	20230713	-30.42	1205	20221005	78.42	3090	-30.42	20230713	1285	67.32	20230103	3090	-30.42	20230713	1205	78.42	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
38	20230725	120142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2160	-55	5	-2.48	2083313090	967728	45.96	2195	2200	2105	2875	1555	2215	2152.79	1.13	0	166642	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5193	22.98	3.96	12	0.40	94.00	545.00	3090	20230713	-30.10	1205	20221005	79.25	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1205	79.25	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
39	20230725	110142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2160	-55	5	-2.48	1959660985	910535	43.24	2195	2200	2105	2875	1555	2215	2152.21	1.13	0	154992	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5193	22.98	3.96	12	0.38	94.00	545.00	3090	20230713	-30.10	1205	20221005	79.25	3090	-30.10	20230713	1285	68.09	20230103	3090	-30.10	20230713	1205	79.25	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
40	20230725	100142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	-70	5	-3.16	1460280510	678256	32.21	2195	2200	2105	2875	1555	2215	2152.99	1.13	0	104224	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5157	22.82	3.94	12	0.28	94.00	545.00	3090	20230713	-30.58	1205	20221005	78.01	3090	-30.58	20230713	1285	66.93	20230103	3090	-30.58	20230713	1205	78.01	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
41	20230725	090142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2175	-40	5	-1.81	77284890	35343	1.68	2195	2200	2170	2875	1555	2215	2186.71	1.13	0	1965	2368	2291	2228	2151	2088	2260	2120	1202	660	500	1590	5	1	240424899	5229	23.14	3.99	12	0.01	94.00	545.00	3090	20230713	-29.61	1205	20221005	80.50	3090	-29.61	20230713	1285	69.26	20230103	3090	-29.61	20230713	1205	80.50	20221005	0.23	N	003280	500	1202 억	2706095	N	N	0	N	N
42	20230724	160141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2215	-85	5	-3.70	4446418805	2013015	158.77	2305	2305	2165	2990	1610	2300	2208.80	0.94	0	440869	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5325	23.56	4.06	12	0.84	94.00	545.00	3090	20230713	-28.32	1205	20221005	83.82	3090	-28.32	20230713	1285	72.37	20230103	3090	-28.32	20230713	1205	83.82	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
43	20230724	150140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2210	-90	5	-3.91	4088869110	1851521	146.03	2305	2305	2165	2990	1610	2300	2208.35	0.94	0	411015	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5313	23.51	4.06	12	0.77	94.00	545.00	3090	20230713	-28.48	1205	20221005	83.40	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1205	83.40	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
44	20230724	140139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2205	-95	5	-4.13	3805937950	1723615	135.95	2305	2305	2165	2990	1610	2300	2208.08	0.94	0	366682	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5301	23.46	4.05	12	0.72	94.00	545.00	3090	20230713	-28.64	1205	20221005	82.99	3090	-28.64	20230713	1285	71.60	20230103	3090	-28.64	20230713	1205	82.99	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
45	20230724	130141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	-80	5	-3.48	3418594680	1548444	122.13	2305	2305	2165	2990	1610	2300	2207.72	0.94	0	293784	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5337	23.62	4.07	12	0.64	94.00	545.00	3090	20230713	-28.16	1205	20221005	84.23	3090	-28.16	20230713	1285	72.76	20230103	3090	-28.16	20230713	1205	84.23	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
46	20230724	120140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-105	5	-4.57	3108973120	1408203	111.07	2305	2305	2165	2990	1610	2300	2207.72	0.94	0	231161	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5277	23.35	4.03	12	0.59	94.00	545.00	3090	20230713	-28.96	1205	20221005	82.16	3090	-28.96	20230713	1285	70.82	20230103	3090	-28.96	20230713	1205	82.16	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
47	20230724	110142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2190	-110	5	-4.78	2590739710	1171347	92.39	2305	2305	2175	2990	1610	2300	2211.71	0.94	0	160652	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5265	23.30	4.02	12	0.49	94.00	545.00	3090	20230713	-29.13	1205	20221005	81.74	3090	-29.13	20230713	1285	70.43	20230103	3090	-29.13	20230713	1205	81.74	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
48	20230724	100139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-105	5	-4.57	2086204690	941289	74.24	2305	2305	2175	2990	1610	2300	2216.27	0.94	0	79788	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5277	23.35	4.03	12	0.39	94.00	545.00	3090	20230713	-28.96	1205	20221005	82.16	3090	-28.96	20230713	1285	70.82	20230103	3090	-28.96	20230713	1205	82.16	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
49	20230724	090140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	-25	5	-1.09	299324230	131613	10.38	2305	2305	2245	2990	1610	2300	2274.16	0.94	0	-44766	2380	2340	2320	2280	2260	2330	2270	1202	690	500	1650	5	1	240424899	5470	24.20	4.17	12	0.05	94.00	545.00	3090	20230713	-26.38	1205	20221005	88.80	3090	-26.38	20230713	1285	77.04	20230103	3090	-26.38	20230713	1205	88.80	20221005	0.20	N	003280	500	1202 억	2263259	N	N	0	N	N
50	20230721	160140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2300	-45	5	-1.92	2906174155	1249697	41.51	2340	2360	2300	3045	1645	2345	2325.51	0.93	0	18341	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5530	24.47	4.22	12	0.52	94.00	545.00	3090	20230713	-25.57	1205	20221005	90.87	3090	-25.57	20230713	1285	78.99	20230103	3090	-25.57	20230713	1205	90.87	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
51	20230721	150141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	-40	5	-1.71	2606107835	1119556	37.19	2340	2360	2300	3045	1645	2345	2327.77	0.93	0	-16614	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5542	24.52	4.23	12	0.47	94.00	545.00	3090	20230713	-25.40	1205	20221005	91.29	3090	-25.40	20230713	1285	79.38	20230103	3090	-25.40	20230713	1205	91.29	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
52	20230721	140140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	-35	5	-1.49	2293718450	984341	32.70	2340	2360	2300	3045	1645	2345	2330.17	0.93	0	-22414	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5554	24.57	4.24	12	0.41	94.00	545.00	3090	20230713	-25.24	1205	20221005	91.70	3090	-25.24	20230713	1285	79.77	20230103	3090	-25.24	20230713	1205	91.70	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
53	20230721	130140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-20	5	-0.85	2058597240	883132	29.34	2340	2360	2300	3045	1645	2345	2330.98	0.93	0	-36453	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5590	24.73	4.27	12	0.37	94.00	545.00	3090	20230713	-24.76	1205	20221005	92.95	3090	-24.76	20230713	1285	80.93	20230103	3090	-24.76	20230713	1205	92.95	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
54	20230721	120141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	1824512060	782719	26.00	2340	2360	2300	3045	1645	2345	2330.95	0.93	0	-16278	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5626	24.89	4.29	12	0.33	94.00	545.00	3090	20230713	-24.27	1205	20221005	94.19	3090	-24.27	20230713	1285	82.10	20230103	3090	-24.27	20230713	1205	94.19	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
55	20230721	110141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-15	5	-0.64	1615227225	693273	23.03	2340	2360	2300	3045	1645	2345	2329.80	0.93	0	-9609	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5602	24.79	4.28	12	0.29	94.00	545.00	3090	20230713	-24.60	1205	20221005	93.36	3090	-24.60	20230713	1285	81.32	20230103	3090	-24.60	20230713	1205	93.36	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
56	20230721	100141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-20	5	-0.85	1177336990	506349	16.82	2340	2355	2300	3045	1645	2345	2325.05	0.93	0	-24216	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5590	24.73	4.27	12	0.21	94.00	545.00	3090	20230713	-24.76	1205	20221005	92.95	3090	-24.76	20230713	1285	80.93	20230103	3090	-24.76	20230713	1205	92.95	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
57	20230721	090141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-30	5	-1.28	130871550	56199	1.87	2340	2340	2310	3045	1645	2345	2327.99	0.93	0	2070	2551	2447	2386	2282	2221	2417	2252	1202	700	500	1680	5	1	240424899	5566	24.63	4.25	12	0.02	94.00	545.00	3090	20230713	-25.08	1205	20221005	92.12	3090	-25.08	20230713	1285	80.16	20230103	3090	-25.08	20230713	1205	92.12	20221005	0.22	N	003280	500	1202 억	2245810	N	N	247	N	N
58	20230720	160141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-105	5	-4.29	7066666595	2951325	90.15	2440	2490	2325	3185	1715	2450	2394.68	1.02	0	-196136	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5638	24.95	4.30	12	1.23	94.00	545.00	3090	20230713	-24.11	1205	20221005	94.61	3090	-24.11	20230713	1285	82.49	20230103	3090	-24.11	20230713	1205	94.61	20221005	0.22	N	003280	500	1202 억	2443715	N	N	247	N	N
59	20230720	150140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-115	5	-4.69	6490042000	2704926	82.62	2440	2490	2330	3185	1715	2450	2399.33	1.02	0	-268868	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5614	24.84	4.28	12	1.13	94.00	545.00	3090	20230713	-24.43	1205	20221005	93.78	3090	-24.43	20230713	1285	81.71	20230103	3090	-24.43	20230713	1205	93.78	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
60	20230720	140140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2355	-95	5	-3.88	5893433650	2450071	74.84	2440	2490	2340	3185	1715	2450	2405.40	1.02	0	-284901	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5662	25.05	4.32	12	1.02	94.00	545.00	3090	20230713	-23.79	1205	20221005	95.44	3090	-23.79	20230713	1285	83.27	20230103	3090	-23.79	20230713	1205	95.44	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
61	20230720	130140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2375	-75	5	-3.06	4975193695	2059647	62.91	2440	2490	2360	3185	1715	2450	2415.54	1.02	0	-319313	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5710	25.27	4.36	12	0.86	94.00	545.00	3090	20230713	-23.14	1205	20221005	97.10	3090	-23.14	20230713	1285	84.82	20230103	3090	-23.14	20230713	1205	97.10	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
62	20230720	120140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2380	-70	5	-2.86	4271268415	1764595	53.90	2440	2490	2360	3185	1715	2450	2420.52	1.02	0	-223911	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5722	25.32	4.37	12	0.73	94.00	545.00	3090	20230713	-22.98	1205	20221005	97.51	3090	-22.98	20230713	1285	85.21	20230103	3090	-22.98	20230713	1205	97.51	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
63	20230720	110141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2390	-60	5	-2.45	1729902470	725407	22.16	2440	2440	2360	3185	1715	2450	2384.65	1.02	0	-19211	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5746	25.43	4.39	12	0.30	94.00	545.00	3090	20230713	-22.65	1205	20221005	98.34	3090	-22.65	20230713	1285	85.99	20230103	3090	-22.65	20230713	1205	98.34	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
64	20230720	100140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2410	-40	5	-1.63	1205972345	505560	15.44	2440	2440	2365	3185	1715	2450	2385.31	1.02	0	3819	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5794	25.64	4.42	12	0.21	94.00	545.00	3090	20230713	-22.01	1205	20221005	100.00	3090	-22.01	20230713	1285	87.55	20230103	3090	-22.01	20230713	1205	100.00	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
65	20230720	090139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2385	-65	5	-2.65	162074295	67682	2.07	2440	2440	2365	3185	1715	2450	2393.92	1.02	0	-30842	2613	2531	2453	2371	2293	2572	2412	1202	735	500	1760	5	1	240424899	5734	25.37	4.38	12	0.03	94.00	545.00	3090	20230713	-22.82	1205	20221005	97.93	3090	-22.82	20230713	1285	85.60	20230103	3090	-22.82	20230713	1205	97.93	20221005	0.22	N	003280	500	1202 억	2443715	N	N	67	N	N
66	20230719	160142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2450	-20	5	-0.81	7934022480	3236406	109.77	2445	2535	2375	3210	1730	2470	2451.48	1.07	0	-128735	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5890	26.06	4.50	12	1.35	94.00	545.00	3090	20230713	-20.71	1205	20221005	103.32	3090	-20.71	20230713	1285	90.66	20230103	3090	-20.71	20230713	1205	103.32	20221005	0.22	N	003280	500	1202 억	2570468	N	N	67	N	N
67	20230719	150141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2415	-55	5	-2.23	7454419645	3038121	103.04	2445	2535	2375	3210	1730	2470	2453.62	1.07	0	-139051	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5806	25.69	4.43	12	1.26	94.00	545.00	3090	20230713	-21.84	1205	20221005	100.41	3090	-21.84	20230713	1285	87.94	20230103	3090	-21.84	20230713	1205	100.41	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
68	20230719	140142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2405	-65	5	-2.63	6886686645	2801574	95.02	2445	2535	2375	3210	1730	2470	2458.14	1.07	0	-139824	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5782	25.59	4.41	12	1.17	94.00	545.00	3090	20230713	-22.17	1205	20221005	99.59	3090	-22.17	20230713	1285	87.16	20230103	3090	-22.17	20230713	1205	99.59	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
69	20230719	130140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2415	-55	5	-2.23	6172487750	2503817	84.92	2445	2535	2405	3210	1730	2470	2465.23	1.07	0	-200438	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5806	25.69	4.43	12	1.04	94.00	545.00	3090	20230713	-21.84	1205	20221005	100.41	3090	-21.84	20230713	1285	87.94	20230103	3090	-21.84	20230713	1205	100.41	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
70	20230719	120141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2415	-55	5	-2.23	5823925910	2360062	80.05	2445	2535	2405	3210	1730	2470	2467.70	1.07	0	-228669	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5806	25.69	4.43	12	0.98	94.00	545.00	3090	20230713	-21.84	1205	20221005	100.41	3090	-21.84	20230713	1285	87.94	20230103	3090	-21.84	20230713	1205	100.41	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
71	20230719	110141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2445	-25	5	-1.01	4753726355	1917969	65.05	2445	2535	2420	3210	1730	2470	2478.53	1.07	0	-255909	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5878	26.01	4.49	12	0.80	94.00	545.00	3090	20230713	-20.87	1205	20221005	102.90	3090	-20.87	20230713	1285	90.27	20230103	3090	-20.87	20230713	1205	102.90	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
72	20230719	100140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2480	10	2	0.40	2242538890	912551	30.95	2445	2500	2420	3210	1730	2470	2457.41	1.07	0	-52627	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5963	26.38	4.55	12	0.38	94.00	545.00	3090	20230713	-19.74	1205	20221005	105.81	3090	-19.74	20230713	1285	93.00	20230103	3090	-19.74	20230713	1205	105.81	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
73	20230719	090141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2460	-10	5	-0.40	334655960	136980	4.65	2445	2460	2430	3210	1730	2470	2442.71	1.07	0	29633	2616	2542	2501	2427	2386	2522	2407	1202	740	500	1770	5	1	240424899	5914	26.17	4.51	12	0.06	94.00	545.00	3090	20230713	-20.39	1205	20221005	104.15	3090	-20.39	20230713	1285	91.44	20230103	3090	-20.39	20230713	1205	104.15	20221005	0.22	N	003280	500	1202 억	2570468	N	N	264	N	N
74	20230718	160141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2470	-135	5	-5.18	7033241805	2807766	91.03	2565	2575	2460	3385	1825	2605	2504.95	1.00	0	163561	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	5938	26.28	4.53	12	1.17	94.00	545.00	3090	20230713	-20.06	1205	20221005	104.98	3090	-20.06	20230713	1285	92.22	20230103	3090	-20.06	20230713	1205	104.98	20221005	0.27	N	003280	500	1202 억	2407235	N	N	264	N	N
75	20230718	150140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2485	-120	5	-4.61	6213613220	2475951	80.28	2565	2575	2470	3385	1825	2605	2509.58	1.00	0	64754	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	5975	26.44	4.56	12	1.03	94.00	545.00	3090	20230713	-19.58	1205	20221005	106.22	3090	-19.58	20230713	1285	93.39	20230103	3090	-19.58	20230713	1205	106.22	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
76	20230718	140140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2495	-110	5	-4.22	5636273440	2243649	72.74	2565	2575	2470	3385	1825	2605	2512.09	1.00	0	85640	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	5999	26.54	4.58	12	0.93	94.00	545.00	3090	20230713	-19.26	1205	20221005	107.05	3090	-19.26	20230713	1285	94.16	20230103	3090	-19.26	20230713	1205	107.05	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
77	20230718	130140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2515	-90	5	-3.45	4812951225	1915088	62.09	2565	2575	2470	3385	1825	2605	2513.17	1.00	0	160705	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	6047	26.76	4.61	12	0.80	94.00	545.00	3090	20230713	-18.61	1205	20221005	108.71	3090	-18.61	20230713	1285	95.72	20230103	3090	-18.61	20230713	1205	108.71	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
78	20230718	120140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2520	-85	5	-3.26	4589817350	1826617	59.22	2565	2575	2470	3385	1825	2605	2512.73	1.00	0	144465	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	6059	26.81	4.62	12	0.76	94.00	545.00	3090	20230713	-18.45	1205	20221005	109.13	3090	-18.45	20230713	1285	96.11	20230103	3090	-18.45	20230713	1205	109.13	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
79	20230718	110141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2500	-105	5	-4.03	4041227650	1608668	52.16	2565	2575	2470	3385	1825	2605	2512.15	1.00	0	76459	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	6011	26.60	4.59	12	0.67	94.00	545.00	3090	20230713	-19.09	1205	20221005	107.47	3090	-19.09	20230713	1285	94.55	20230103	3090	-19.09	20230713	1205	107.47	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
80	20230718	100140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2510	-95	5	-3.65	3341332100	1328027	43.06	2565	2575	2470	3385	1825	2605	2516.00	1.00	0	49257	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	6035	26.70	4.61	12	0.55	94.00	545.00	3090	20230713	-18.77	1205	20221005	108.30	3090	-18.77	20230713	1285	95.33	20230103	3090	-18.77	20230713	1205	108.30	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
81	20230718	090139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2520	-85	5	-3.26	453057065	177830	5.77	2565	2575	2520	3385	1825	2605	2547.64	1.00	0	-32808	2708	2656	2613	2561	2518	2635	2540	1202	780	500	1870	5	1	240424899	6059	26.81	4.62	12	0.07	94.00	545.00	3090	20230713	-18.45	1205	20221005	109.13	3090	-18.45	20230713	1285	96.11	20230103	3090	-18.45	20230713	1205	109.13	20221005	0.27	N	003280	500	1202 억	2407235	N	N	553	N	N
82	20230717	160140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2605	-10	5	-0.38	7824579050	2996871	56.29	2630	2665	2570	3395	1835	2615	2610.92	1.14	0	-333672	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6263	27.71	4.78	12	1.25	94.00	545.00	3090	20230713	-15.70	1205	20221005	116.18	3090	-15.70	20230713	1285	102.72	20230103	3090	-15.70	20230713	1205	116.18	20221005	0.23	N	003280	500	1202 억	2733145	N	N	553	N	N
83	20230717	150140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2585	-30	5	-1.15	7151475940	2736760	51.40	2630	2665	2570	3395	1835	2615	2613.12	1.14	0	-367599	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6215	27.50	4.74	12	1.14	94.00	545.00	3090	20230713	-16.34	1205	20221005	114.52	3090	-16.34	20230713	1285	101.17	20230103	3090	-16.34	20230713	1205	114.52	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
84	20230717	140141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2620	5	2	0.19	5638285680	2159079	40.55	2630	2665	2570	3395	1835	2615	2611.43	1.14	0	-297044	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6299	27.87	4.81	12	0.90	94.00	545.00	3090	20230713	-15.21	1205	20221005	117.43	3090	-15.21	20230713	1285	103.89	20230103	3090	-15.21	20230713	1205	117.43	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
85	20230717	130139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2585	-30	5	-1.15	5195520720	1988642	37.35	2630	2665	2570	3395	1835	2615	2612.60	1.14	0	-280165	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6215	27.50	4.74	12	0.83	94.00	545.00	3090	20230713	-16.34	1205	20221005	114.52	3090	-16.34	20230713	1285	101.17	20230103	3090	-16.34	20230713	1205	114.52	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
86	20230717	120141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2605	-10	5	-0.38	4684230555	1791337	33.65	2630	2665	2570	3395	1835	2615	2614.94	1.14	0	-188421	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6263	27.71	4.78	12	0.75	94.00	545.00	3090	20230713	-15.70	1205	20221005	116.18	3090	-15.70	20230713	1285	102.72	20230103	3090	-15.70	20230713	1205	116.18	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
87	20230717	110140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2620	5	2	0.19	3511338130	1345280	25.27	2630	2650	2570	3395	1835	2615	2610.11	1.14	0	-110808	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6299	27.87	4.81	12	0.56	94.00	545.00	3090	20230713	-15.21	1205	20221005	117.43	3090	-15.21	20230713	1285	103.89	20230103	3090	-15.21	20230713	1205	117.43	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
88	20230717	100140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2590	-25	5	-0.96	2720986170	1042515	19.58	2630	2650	2570	3395	1835	2615	2610.01	1.14	0	-141337	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6227	27.55	4.75	12	0.43	94.00	545.00	3090	20230713	-16.18	1205	20221005	114.94	3090	-16.18	20230713	1285	101.56	20230103	3090	-16.18	20230713	1205	114.94	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
89	20230717	090140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2615	0	3	0.00	504481015	191938	3.61	2630	2650	2605	3395	1835	2615	2628.44	1.14	0	-82064	2935	2775	2680	2520	2425	2727	2472	1202	780	500	1880	5	1	240424899	6287	27.82	4.80	12	0.08	94.00	545.00	3090	20230713	-15.37	1205	20221005	117.01	3090	-15.37	20230713	1285	103.50	20230103	3090	-15.37	20230713	1205	117.01	20221005	0.23	N	003280	500	1202 억	2733145	N	N	84	N	N
90	20230714	160139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2615	-180	5	-6.44	14177044070	5259988	22.98	2790	2840	2585	3630	1960	2795	2695.45	1.14	0	-50691	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6287	27.82	4.80	12	2.19	94.00	545.00	3090	20230713	-15.37	1205	20221005	117.01	3090	-15.37	20230713	1285	103.50	20230103	3090	-15.37	20230713	1205	117.01	20221005	0.15	N	003280	500	1202 억	2744233	N	N	84	N	N
91	20230714	150140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2590	-205	5	-7.33	13134706580	4859677	21.23	2790	2840	2590	3630	1960	2795	2702.77	1.14	0	-95268	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6227	27.55	4.75	12	2.02	94.00	545.00	3090	20230713	-16.18	1205	20221005	114.94	3090	-16.18	20230713	1285	101.56	20230103	3090	-16.18	20230713	1205	114.94	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
92	20230714	140139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2610	-185	5	-6.62	11610649135	4274864	18.68	2790	2840	2605	3630	1960	2795	2716.01	1.14	0	-135954	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6275	27.77	4.79	12	1.78	94.00	545.00	3090	20230713	-15.53	1205	20221005	116.60	3090	-15.53	20230713	1285	103.11	20230103	3090	-15.53	20230713	1205	116.60	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
93	20230714	130139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2630	-165	5	-5.90	10885377710	3998791	17.47	2790	2840	2605	3630	1960	2795	2722.15	1.14	0	-179134	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6323	27.98	4.83	12	1.66	94.00	545.00	3090	20230713	-14.89	1205	20221005	118.26	3090	-14.89	20230713	1285	104.67	20230103	3090	-14.89	20230713	1205	118.26	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
94	20230714	120140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2670	-125	5	-4.47	9985434460	3657054	15.98	2790	2840	2635	3630	1960	2795	2730.44	1.14	0	-237865	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6419	28.40	4.90	12	1.52	94.00	545.00	3090	20230713	-13.59	1205	20221005	121.58	3090	-13.59	20230713	1285	107.78	20230103	3090	-13.59	20230713	1205	121.58	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
95	20230714	110139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2675	-120	5	-4.29	8395546770	3058758	13.37	2790	2840	2650	3630	1960	2795	2744.74	1.14	0	-185130	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6431	28.46	4.91	12	1.27	94.00	545.00	3090	20230713	-13.43	1205	20221005	121.99	3090	-13.43	20230713	1285	108.17	20230103	3090	-13.43	20230713	1205	121.99	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
96	20230714	100140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2695	-100	5	-3.58	6820033285	2471129	10.80	2790	2840	2680	3630	1960	2795	2759.87	1.14	0	-143605	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6479	28.67	4.94	12	1.03	94.00	545.00	3090	20230713	-12.78	1205	20221005	123.65	3090	-12.78	20230713	1285	109.73	20230103	3090	-12.78	20230713	1205	123.65	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
97	20230714	090140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-15	5	-0.54	377974965	135948	0.59	2790	2795	2765	3630	1960	2795	2780.17	1.14	0	-54998	3265	3030	2855	2620	2445	3147	2737	1202	835	500	2010	5	1	240424899	6684	29.57	5.10	12	0.06	94.00	545.00	3090	20230713	-10.03	1205	20221005	130.71	3090	-10.03	20230713	1285	116.34	20230103	3090	-10.03	20230713	1205	130.71	20221005	0.15	N	003280	500	1202 억	2744233	N	N	1524	N	N
98	20230713	160139	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2795	5	2	0.18	65224016200	22820107	52.89	2760	3090	2680	3625	1955	2790	2858.28	1.08	0	155121	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6720	29.73	5.13	12	9.49	94.00	545.00	3090	20230713	-9.55	1205	20221005	131.95	3090	-9.55	20230713	1285	117.51	20230103	3090	-9.55	20230713	1205	131.95	20221005	0.17	N	003280	500	1202 억	2589320	N	N	1524	N	N
99	20230713	150138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	63183677265	22089571	51.20	2760	3090	2680	3625	1955	2790	2860.37	1.08	0	-13897	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6684	29.57	5.10	12	9.19	94.00	545.00	3090	20230713	-10.03	1205	20221005	130.71	3090	-10.03	20230713	1285	116.34	20230103	3090	-10.03	20230713	1205	130.71	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
100	20230713	140139	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	61787030780	21587860	50.03	2760	3090	2680	3625	1955	2790	2862.15	1.08	0	-151353	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6684	29.57	5.10	12	8.98	94.00	545.00	3090	20230713	-10.03	1205	20221005	130.71	3090	-10.03	20230713	1285	116.34	20230103	3090	-10.03	20230713	1205	130.71	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
101	20230713	130138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2785	-5	5	-0.18	59632354250	20814536	48.24	2760	3090	2680	3625	1955	2790	2864.97	1.08	0	-200545	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6696	29.63	5.11	12	8.66	94.00	545.00	3090	20230713	-9.87	1205	20221005	131.12	3090	-9.87	20230713	1285	116.73	20230103	3090	-9.87	20230713	1205	131.12	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
102	20230713	120138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	56924145445	19835516	45.97	2760	3090	2680	3625	1955	2790	2869.85	1.08	0	-315908	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6684	29.57	5.10	12	8.25	94.00	545.00	3090	20230713	-10.03	1205	20221005	130.71	3090	-10.03	20230713	1285	116.34	20230103	3090	-10.03	20230713	1205	130.71	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
103	20230713	110140	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2800	10	2	0.36	52676899725	18311261	42.44	2760	3090	2680	3625	1955	2790	2876.79	1.08	0	-224636	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6732	29.79	5.14	12	7.62	94.00	545.00	3090	20230713	-9.39	1205	20221005	132.37	3090	-9.39	20230713	1285	117.90	20230103	3090	-9.39	20230713	1205	132.37	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
104	20230713	100139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	5	2	0.18	12218920945	4386291	10.17	2760	2860	2705	3625	1955	2790	2785.70	1.08	0	22073	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6720	29.73	5.13	12	1.82	94.00	545.00	2875	20230712	-2.78	1205	20221005	131.95	2875	-2.78	20230712	1285	117.51	20230103	2875	-2.78	20230712	1205	131.95	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
105	20230713	090132	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	-55	5	-1.97	1552227730	564967	1.31	2760	2765	2720	3625	1955	2790	2746.75	1.08	0	-76377	3240	3015	2650	2425	2060	3127	2537	1202	835	500	2000	5	1	240424899	6576	29.10	5.02	12	0.23	94.00	545.00	2875	20230712	-4.87	1205	20221005	126.97	2875	-4.87	20230712	1285	112.84	20230103	2875	-4.87	20230712	1205	126.97	20221005	0.17	N	003280	500	1202 억	2589320	N	N	203	N	N
106	20230712	160138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2790	540	2	24.00	114183521035	42808278	990.71	2295	2875	2285	2925	1575	2250	2667.12	0.86	0	542853	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6708	29.68	5.12	12	17.81	94.00	545.00	2875	20230712	-2.96	1205	20221005	131.54	2875	-2.96	20230712	1285	117.12	20230103	2875	-2.96	20230712	1205	131.54	20221005	0.18	N	003280	500	1202 억	2071735	N	N	203	N	N
107	20230712	150138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2855	605	2	26.89	97488750390	36837149	852.52	2295	2875	2285	2925	1575	2250	2646.48	0.86	0	376402	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6864	30.37	5.24	12	15.32	94.00	545.00	2875	20230712	-0.70	1205	20221005	136.93	2875	-0.70	20230712	1285	122.18	20230103	2875	-0.70	20230712	1205	136.93	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
108	20230712	140137	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2565	315	2	14.00	69681967805	26740050	618.84	2295	2780	2285	2925	1575	2250	2605.90	0.86	0	-46591	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6167	27.29	4.71	12	11.12	94.00	545.00	2780	20230712	-7.73	1205	20221005	112.86	2780	-7.73	20230712	1285	99.61	20230103	2780	-7.73	20230712	1205	112.86	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
109	20230712	130138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2545	295	2	13.11	67150083005	25755934	596.07	2295	2780	2285	2925	1575	2250	2607.17	0.86	0	-165997	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6119	27.07	4.67	12	10.71	94.00	545.00	2780	20230712	-8.45	1205	20221005	111.20	2780	-8.45	20230712	1285	98.05	20230103	2780	-8.45	20230712	1205	111.20	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
110	20230712	120138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2600	350	2	15.56	63316663345	24274553	561.78	2295	2780	2285	2925	1575	2250	2608.36	0.86	0	-123794	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6251	27.66	4.77	12	10.10	94.00	545.00	2780	20230712	-6.47	1205	20221005	115.77	2780	-6.47	20230712	1285	102.33	20230103	2780	-6.47	20230712	1205	115.77	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
111	20230712	110138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2625	375	2	16.67	59099737670	22656708	524.34	2295	2780	2285	2925	1575	2250	2608.49	0.86	0	-163065	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6311	27.93	4.82	12	9.42	94.00	545.00	2780	20230712	-5.58	1205	20221005	117.84	2780	-5.58	20230712	1285	104.28	20230103	2780	-5.58	20230712	1205	117.84	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
112	20230712	100138	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2545	295	2	13.11	48648177865	18634985	431.27	2295	2780	2285	2925	1575	2250	2610.58	0.86	0	-200671	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	6119	27.07	4.67	12	7.75	94.00	545.00	2780	20230712	-8.45	1205	20221005	111.20	2780	-8.45	20230712	1285	98.05	20230103	2780	-8.45	20230712	1205	111.20	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
113	20230712	090139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2290	40	2	1.78	332351640	144717	3.35	2295	2310	2285	2925	1575	2250	2296.56	0.86	0	-4385	2423	2336	2243	2156	2063	2380	2200	1202	675	500	1620	5	1	240424899	5506	24.36	4.20	12	0.06	94.00	545.00	2490	20230704	-8.03	1205	20221005	90.04	2490	-8.03	20230704	1285	78.21	20230103	2490	-8.03	20230704	1205	90.04	20221005	0.18	N	003280	500	1202 억	2071735	N	N	481	N	N
114	20230711	160138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	5	2	0.22	9522708900	4230556	79.41	2245	2330	2150	2915	1575	2245	2250.94	0.76	0	248472	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5410	23.94	4.13	12	1.76	94.00	545.00	2490	20230704	-9.64	1205	20221005	86.72	2490	-9.64	20230704	1285	75.10	20230103	2490	-9.64	20230704	1205	86.72	20221005	0.20	N	003280	500	1202 억	1824340	N	N	481	N	N
115	20230711	150136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	30	2	1.34	9132726345	4057934	76.17	2245	2330	2150	2915	1575	2245	2250.59	0.76	0	198049	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5470	24.20	4.17	12	1.69	94.00	545.00	2490	20230704	-8.63	1205	20221005	88.80	2490	-8.63	20230704	1285	77.04	20230103	2490	-8.63	20230704	1205	88.80	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
116	20230711	140136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-10	5	-0.45	7928724465	3524807	66.17	2245	2330	2150	2915	1575	2245	2249.41	0.76	0	-22364	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5373	23.78	4.10	12	1.47	94.00	545.00	2490	20230704	-10.24	1205	20221005	85.48	2490	-10.24	20230704	1285	73.93	20230103	2490	-10.24	20230704	1205	85.48	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
117	20230711	130136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2200	-45	5	-2.00	7166669820	3176968	59.64	2245	2330	2150	2915	1575	2245	2255.82	0.76	0	51378	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5289	23.40	4.04	12	1.32	94.00	545.00	2490	20230704	-11.65	1205	20221005	82.57	2490	-11.65	20230704	1285	71.21	20230103	2490	-11.65	20230704	1205	82.57	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
118	20230711	120137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-15	5	-0.67	6529884180	2888069	54.21	2245	2330	2150	2915	1575	2245	2260.99	0.76	0	123017	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5361	23.72	4.09	12	1.20	94.00	545.00	2490	20230704	-10.44	1205	20221005	85.06	2490	-10.44	20230704	1285	73.54	20230103	2490	-10.44	20230704	1205	85.06	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
119	20230711	110138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	10	2	0.45	5802713690	2561862	48.09	2245	2330	2150	2915	1575	2245	2265.04	0.76	0	131697	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5422	23.99	4.14	12	1.07	94.00	545.00	2490	20230704	-9.44	1205	20221005	87.14	2490	-9.44	20230704	1285	75.49	20230103	2490	-9.44	20230704	1205	87.14	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
120	20230711	100139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	10	2	0.45	2762696150	1231297	23.11	2245	2290	2150	2915	1575	2245	2243.73	0.76	0	125850	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5422	23.99	4.14	12	0.51	94.00	545.00	2490	20230704	-9.44	1205	20221005	87.14	2490	-9.44	20230704	1285	75.49	20230103	2490	-9.44	20230704	1205	87.14	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
121	20230711	090137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-10	5	-0.45	131203690	58709	1.10	2245	2255	2210	2915	1575	2245	2234.81	0.76	0	-28108	2421	2332	2216	2127	2011	2377	2172	1202	670	500	1610	5	1	240424899	5373	23.78	4.10	12	0.02	94.00	545.00	2490	20230704	-10.24	1205	20221005	85.48	2490	-10.24	20230704	1285	73.93	20230103	2490	-10.24	20230704	1205	85.48	20221005	0.20	N	003280	500	1202 억	1824340	N	N	0	N	N
122	20230710	160137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	115	2	5.40	11725521985	5272148	236.35	2110	2305	2100	2765	1495	2130	2224.01	0.71	0	125970	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5398	23.88	4.12	12	2.19	94.00	545.00	2490	20230704	-9.84	1205	20221005	86.31	2490	-9.84	20230704	1285	74.71	20230103	2490	-9.84	20230704	1205	86.31	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
123	20230710	150136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2205	75	2	3.52	10403784355	4683084	209.94	2110	2305	2100	2765	1495	2130	2221.57	0.71	0	151753	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5301	23.46	4.05	12	1.95	94.00	545.00	2490	20230704	-11.45	1205	20221005	82.99	2490	-11.45	20230704	1285	71.60	20230103	2490	-11.45	20230704	1205	82.99	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
124	20230710	140136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2200	70	2	3.29	10008027470	4503749	201.90	2110	2305	2100	2765	1495	2130	2222.16	0.71	0	112013	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5289	23.40	4.04	12	1.87	94.00	545.00	2490	20230704	-11.65	1205	20221005	82.57	2490	-11.65	20230704	1285	71.21	20230103	2490	-11.65	20230704	1205	82.57	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
125	20230710	130136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	100	2	4.69	9350410085	4208105	188.65	2110	2305	2100	2765	1495	2130	2222.00	0.71	0	75548	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5361	23.72	4.09	12	1.75	94.00	545.00	2490	20230704	-10.44	1205	20221005	85.06	2490	-10.44	20230704	1285	73.54	20230103	2490	-10.44	20230704	1205	85.06	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
126	20230710	120137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	95	2	4.46	8465717885	3812839	170.93	2110	2305	2100	2765	1495	2130	2220.32	0.71	0	51935	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5349	23.67	4.08	12	1.59	94.00	545.00	2490	20230704	-10.64	1205	20221005	84.65	2490	-10.64	20230704	1285	73.15	20230103	2490	-10.64	20230704	1205	84.65	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
127	20230710	110137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	115	2	5.40	7360503235	3317034	148.70	2110	2305	2100	2765	1495	2130	2219.01	0.71	0	5334	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5398	23.88	4.12	12	1.38	94.00	545.00	2490	20230704	-9.84	1205	20221005	86.31	2490	-9.84	20230704	1285	74.71	20230103	2490	-9.84	20230704	1205	86.31	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
128	20230710	100137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	65	2	3.05	5386543775	2422795	108.61	2110	2305	2100	2765	1495	2130	2223.28	0.71	0	-46968	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5277	23.35	4.03	12	1.01	94.00	545.00	2490	20230704	-11.85	1205	20221005	82.16	2490	-11.85	20230704	1285	70.82	20230103	2490	-11.85	20230704	1205	82.16	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
129	20230710	090137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-15	5	-0.70	41364535	19602	0.88	2110	2120	2100	2765	1495	2130	2110.00	0.71	0	-3892	2243	2186	2108	2051	1973	2215	2080	1202	635	500	1530	5	1	240424899	5085	22.50	3.88	12	0.01	94.00	545.00	2490	20230704	-15.06	1205	20221005	75.52	2490	-15.06	20230704	1285	64.59	20230103	2490	-15.06	20230704	1205	75.52	20221005	0.18	N	003280	500	1202 억	1702697	N	N	32	N	N
130	20230707	160136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2130	-80	5	-3.62	4568550910	2184511	45.24	2120	2165	2030	2870	1550	2210	2091.15	0.67	0	116233	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5121	22.66	3.91	12	0.91	94.00	545.00	2490	20230704	-14.46	1205	20221005	76.76	2490	-14.46	20230704	1285	65.76	20230103	2490	-14.46	20230704	1205	76.76	20221005	0.19	N	003280	500	1202 억	1599944	N	N	32	N	N
131	20230707	150136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2105	-105	5	-4.75	4273506110	2045100	42.36	2120	2165	2030	2870	1550	2210	2089.57	0.67	0	118055	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5061	22.39	3.86	12	0.85	94.00	545.00	2490	20230704	-15.46	1205	20221005	74.69	2490	-15.46	20230704	1285	63.81	20230103	2490	-15.46	20230704	1205	74.69	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
132	20230707	140138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	-145	5	-6.56	3557880450	1704446	35.30	2120	2165	2030	2870	1550	2210	2087.34	0.67	0	73451	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	4965	21.97	3.79	12	0.71	94.00	545.00	2490	20230704	-17.07	1205	20221005	71.37	2490	-17.07	20230704	1285	60.70	20230103	2490	-17.07	20230704	1205	71.37	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
133	20230707	130138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2075	-135	5	-6.11	3116931180	1490945	30.88	2120	2165	2030	2870	1550	2210	2090.49	0.67	0	22598	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	4989	22.07	3.81	12	0.62	94.00	545.00	2490	20230704	-16.67	1205	20221005	72.20	2490	-16.67	20230704	1285	61.48	20230103	2490	-16.67	20230704	1205	72.20	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
134	20230707	120137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	-125	5	-5.66	2860062605	1367653	28.33	2120	2165	2030	2870	1550	2210	2091.13	0.67	0	1700	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5013	22.18	3.83	12	0.57	94.00	545.00	2490	20230704	-16.27	1205	20221005	73.03	2490	-16.27	20230704	1285	62.26	20230103	2490	-16.27	20230704	1205	73.03	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
135	20230707	110137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2095	-115	5	-5.20	2643100600	1263886	26.18	2120	2165	2030	2870	1550	2210	2091.16	0.67	0	-23461	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5037	22.29	3.84	12	0.53	94.00	545.00	2490	20230704	-15.86	1205	20221005	73.86	2490	-15.86	20230704	1285	63.04	20230103	2490	-15.86	20230704	1205	73.86	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
136	20230707	100137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	-110	5	-4.98	2183462320	1043278	21.61	2120	2165	2030	2870	1550	2210	2092.78	0.67	0	-40974	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5049	22.34	3.85	12	0.43	94.00	545.00	2490	20230704	-15.66	1205	20221005	74.27	2490	-15.66	20230704	1285	63.42	20230103	2490	-15.66	20230704	1205	74.27	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
137	20230707	090136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2155	-55	5	-2.49	276559695	129813	2.69	2120	2155	2120	2870	1550	2210	2129.84	0.67	0	25875	2433	2321	2228	2116	2023	2377	2172	1202	660	500	1590	5	1	240424899	5181	22.93	3.95	12	0.05	94.00	545.00	2490	20230704	-13.45	1205	20221005	78.84	2490	-13.45	20230704	1285	67.70	20230103	2490	-13.45	20230704	1205	78.84	20221005	0.19	N	003280	500	1202 억	1599944	N	N	270	N	N
138	20230706	160135	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2210	25	2	1.14	10616017980	4725194	100.53	2150	2340	2135	2840	1530	2185	2246.69	0.69	0	-39305	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5313	23.51	4.06	12	1.97	94.00	545.00	2490	20230704	-11.24	1205	20221005	83.40	2490	-11.24	20230704	1285	71.98	20230103	2490	-11.24	20230704	1205	83.40	20221005	0.15	N	003280	500	1202 억	1652413	N	N	270	N	N
139	20230706	150137	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2205	20	2	0.92	10124311690	4501065	95.76	2150	2340	2135	2840	1530	2185	2249.32	0.69	0	-80442	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5301	23.46	4.05	12	1.87	94.00	545.00	2490	20230704	-11.45	1205	20221005	82.99	2490	-11.45	20230704	1285	71.60	20230103	2490	-11.45	20230704	1205	82.99	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
140	20230706	140136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2215	30	2	1.37	9455293880	4201316	89.38	2150	2340	2135	2840	1530	2185	2250.56	0.69	0	-84961	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5325	23.56	4.06	12	1.75	94.00	545.00	2490	20230704	-11.04	1205	20221005	83.82	2490	-11.04	20230704	1285	72.37	20230103	2490	-11.04	20230704	1205	83.82	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
141	20230706	130136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	75	2	3.43	7937502220	3526752	75.03	2150	2340	2135	2840	1530	2185	2250.66	0.69	0	-79571	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5434	24.04	4.15	12	1.47	94.00	545.00	2490	20230704	-9.24	1205	20221005	87.55	2490	-9.24	20230704	1285	75.88	20230103	2490	-9.24	20230704	1205	87.55	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
142	20230706	120136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2210	25	2	1.14	7469765725	3317353	70.58	2150	2340	2135	2840	1530	2185	2251.73	0.69	0	-69289	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5313	23.51	4.06	12	1.38	94.00	545.00	2490	20230704	-11.24	1205	20221005	83.40	2490	-11.24	20230704	1285	71.98	20230103	2490	-11.24	20230704	1205	83.40	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
143	20230706	110136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	45	2	2.06	7029827370	3117889	66.33	2150	2340	2135	2840	1530	2185	2254.68	0.69	0	-57262	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5361	23.72	4.09	12	1.30	94.00	545.00	2490	20230704	-10.44	1205	20221005	85.06	2490	-10.44	20230704	1285	73.54	20230103	2490	-10.44	20230704	1205	85.06	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
144	20230706	100136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2295	110	2	5.03	5228949600	2314225	49.23	2150	2340	2135	2840	1530	2185	2259.49	0.69	0	-31666	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5518	24.41	4.21	12	0.96	94.00	545.00	2490	20230704	-7.83	1205	20221005	90.46	2490	-7.83	20230704	1285	78.60	20230103	2490	-7.83	20230704	1205	90.46	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
145	20230706	090136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	-20	5	-0.92	120760960	56058	1.19	2150	2170	2140	2840	1530	2185	2154.13	0.69	0	-10080	2458	2321	2238	2101	2018	2280	2060	1202	655	500	1570	5	1	240424899	5205	23.03	3.97	12	0.02	94.00	545.00	2490	20230704	-13.05	1205	20221005	79.67	2490	-13.05	20230704	1285	68.48	20230103	2490	-13.05	20230704	1205	79.67	20221005	0.15	N	003280	500	1202 억	1652413	N	N	0	N	N
146	20230705	160136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2185	-110	5	-4.79	10494345250	4646994	23.28	2315	2375	2155	2980	1610	2295	2258.38	0.85	0	-420535	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5253	23.24	4.01	12	1.93	94.00	545.00	2490	20230704	-12.25	1205	20221005	81.33	2490	-12.25	20230704	1285	70.04	20230103	2490	-12.25	20230704	1205	81.33	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
147	20230705	150136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2170	-125	5	-5.45	10077308280	4455543	22.32	2315	2375	2155	2980	1610	2295	2261.68	0.85	0	-418519	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5217	23.09	3.98	12	1.85	94.00	545.00	2490	20230704	-12.85	1205	20221005	80.08	2490	-12.85	20230704	1285	68.87	20230103	2490	-12.85	20230704	1205	80.08	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
148	20230705	140135	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2185	-110	5	-4.79	9611376880	4241278	21.25	2315	2375	2155	2980	1610	2295	2266.09	0.85	0	-375880	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5253	23.24	4.01	12	1.76	94.00	545.00	2490	20230704	-12.25	1205	20221005	81.33	2490	-12.25	20230704	1285	70.04	20230103	2490	-12.25	20230704	1205	81.33	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
149	20230705	130134	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-100	5	-4.36	8837079600	3885627	19.47	2315	2375	2180	2980	1610	2295	2274.25	0.85	0	-323235	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5277	23.35	4.03	12	1.62	94.00	545.00	2490	20230704	-11.85	1205	20221005	82.16	2490	-11.85	20230704	1285	70.82	20230103	2490	-11.85	20230704	1205	82.16	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
150	20230705	120135	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-100	5	-4.36	8205707890	3597501	18.02	2315	2375	2190	2980	1610	2295	2280.91	0.85	0	-318087	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5277	23.35	4.03	12	1.50	94.00	545.00	2490	20230704	-11.85	1205	20221005	82.16	2490	-11.85	20230704	1285	70.82	20230103	2490	-11.85	20230704	1205	82.16	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
151	20230705	110136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2195	-100	5	-4.36	7671766015	3355112	16.81	2315	2375	2190	2980	1610	2295	2286.57	0.85	0	-309350	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5277	23.35	4.03	12	1.40	94.00	545.00	2490	20230704	-11.85	1205	20221005	82.16	2490	-11.85	20230704	1285	70.82	20230103	2490	-11.85	20230704	1205	82.16	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
152	20230705	100136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2280	-15	5	-0.65	5902756720	2561688	12.83	2315	2375	2235	2980	1610	2295	2304.28	0.85	0	-306798	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5482	24.26	4.18	12	1.07	94.00	545.00	2490	20230704	-8.43	1205	20221005	89.21	2490	-8.43	20230704	1285	77.43	20230103	2490	-8.43	20230704	1205	89.21	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
153	20230705	090136	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-40	5	-1.74	688239960	299068	1.50	2315	2320	2255	2980	1610	2295	2301.48	0.85	0	-134345	2705	2500	2285	2080	1865	2602	2182	1202	685	500	1650	5	1	240424899	5422	23.99	4.14	12	0.12	94.00	545.00	2490	20230704	-9.44	1205	20221005	87.14	2490	-9.44	20230704	1285	75.49	20230103	2490	-9.44	20230704	1205	87.14	20221005	0.15	N	003280	500	1202 억	2042481	N	N	0	N	N
154	20230704	160135	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2295	125	2	5.76	46333342570	19888033	91.94	2160	2490	2070	2820	1520	2170	2329.77	0.70	0	399348	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5518	24.41	4.21	12	8.27	94.00	545.00	2490	20230704	-7.83	1205	20221005	90.46	2490	-7.83	20230704	1285	78.60	20230103	2490	-7.83	20230704	1205	90.46	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
155	20230704	150134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2285	115	2	5.30	45318133245	19445274	89.89	2160	2490	2070	2820	1520	2170	2330.59	0.70	0	339946	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5494	24.31	4.19	12	8.09	94.00	545.00	2490	20230704	-8.23	1205	20221005	89.63	2490	-8.23	20230704	1285	77.82	20230103	2490	-8.23	20230704	1205	89.63	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
156	20230704	140135	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2270	100	2	4.61	43542922950	18665593	86.29	2160	2490	2070	2820	1520	2170	2332.83	0.70	0	170806	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5458	24.15	4.17	12	7.76	94.00	545.00	2490	20230704	-8.84	1205	20221005	88.38	2490	-8.84	20230704	1285	76.65	20230103	2490	-8.84	20230704	1205	88.38	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
157	20230704	130134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2245	75	2	3.46	41120526140	17600750	81.37	2160	2490	2070	2820	1520	2170	2336.34	0.70	0	-2839	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5398	23.88	4.12	12	7.32	94.00	545.00	2490	20230704	-9.84	1205	20221005	86.31	2490	-9.84	20230704	1285	74.71	20230103	2490	-9.84	20230704	1205	86.31	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
158	20230704	120135	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2430	260	2	11.98	19301824870	8367900	38.68	2160	2450	2070	2820	1520	2170	2306.73	0.70	0	83552	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5842	25.85	4.46	12	3.48	94.00	545.00	2450	20230704	-0.82	1205	20221005	101.66	2450	-0.82	20230704	1285	89.11	20230103	2450	-0.82	20230704	1205	101.66	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
159	20230704	110133	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	-45	5	-2.07	3241803305	1534063	7.09	2160	2175	2070	2820	1520	2170	2113.04	0.70	0	136057	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5109	22.61	3.90	12	0.64	94.00	545.00	2400	20230703	-11.46	1205	20221005	76.35	2400	-11.46	20230703	1285	65.37	20230103	2400	-11.46	20230703	1205	76.35	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
160	20230704	100134	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-55	5	-2.53	2480217225	1174714	5.43	2160	2175	2070	2820	1520	2170	2111.10	0.70	0	125122	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5085	22.50	3.88	12	0.49	94.00	545.00	2400	20230703	-11.88	1205	20221005	75.52	2400	-11.88	20230703	1285	64.59	20230103	2400	-11.88	20230703	1205	75.52	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
161	20230704	090134	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	-45	5	-2.07	373886285	173913	0.80	2160	2175	2125	2820	1520	2170	2149.28	0.70	0	-53313	2510	2340	2230	2060	1950	2425	2145	1202	650	500	1560	5	1	240424899	5109	22.61	3.90	12	0.07	94.00	545.00	2400	20230703	-11.46	1205	20221005	76.35	2400	-11.46	20230703	1285	65.37	20230103	2400	-11.46	20230703	1205	76.35	20221005	0.15	N	003280	500	1202 억	1686872	N	N	0	N	N
162	20230703	160134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2170	70	2	3.33	48975044170	21532438	1350.42	2140	2400	2120	2730	1470	2100	2274.50	0.66	0	126028	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5217	23.09	3.98	12	8.96	94.00	545.00	2400	20230703	-9.58	1205	20221005	80.08	2400	-9.58	20230703	1285	68.87	20230103	2400	-9.58	20230703	1205	80.08	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
163	20230703	150134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2155	55	2	2.62	48248079155	21197132	1329.39	2140	2400	2120	2730	1470	2100	2276.16	0.66	0	130184	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5181	22.93	3.95	12	8.82	94.00	545.00	2400	20230703	-10.21	1205	20221005	78.84	2400	-10.21	20230703	1285	67.70	20230103	2400	-10.21	20230703	1205	78.84	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
164	20230703	140134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2210	110	2	5.24	46317171275	20305704	1273.48	2140	2400	2120	2730	1470	2100	2280.99	0.66	0	89467	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5313	23.51	4.06	12	8.45	94.00	545.00	2400	20230703	-7.92	1205	20221005	83.40	2400	-7.92	20230703	1285	71.98	20230103	2400	-7.92	20230703	1205	83.40	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
165	20230703	130133	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2230	130	2	6.19	45346378375	19868269	1246.05	2140	2400	2120	2730	1470	2100	2282.35	0.66	0	107208	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5361	23.72	4.09	12	8.26	94.00	545.00	2400	20230703	-7.08	1205	20221005	85.06	2400	-7.08	20230703	1285	73.54	20230103	2400	-7.08	20230703	1205	85.06	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
166	20230703	120133	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2295	195	2	9.29	42619158155	18659396	1170.23	2140	2400	2120	2730	1470	2100	2284.06	0.66	0	92862	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5518	24.41	4.21	12	7.76	94.00	545.00	2400	20230703	-4.38	1205	20221005	90.46	2400	-4.38	20230703	1285	78.60	20230103	2400	-4.38	20230703	1205	90.46	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
167	20230703	110134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2235	135	2	6.43	39280271205	17188744	1078.00	2140	2400	2120	2730	1470	2100	2285.23	0.66	0	87339	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5373	23.78	4.10	12	7.15	94.00	545.00	2400	20230703	-6.88	1205	20221005	85.48	2400	-6.88	20230703	1285	73.93	20230103	2400	-6.88	20230703	1205	85.48	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
168	20230703	100134	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2290	190	2	9.05	34657042895	15128914	948.82	2140	2400	2120	2730	1470	2100	2290.78	0.66	0	88973	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5506	24.36	4.20	12	6.29	94.00	545.00	2400	20230703	-4.58	1205	20221005	90.04	2400	-4.58	20230703	1285	78.21	20230103	2400	-4.58	20230703	1205	90.04	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N
169	20230703	090133	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2145	45	2	2.14	2279207095	1054918	66.16	2140	2220	2120	2730	1470	2100	2160.55	0.66	0	78844	2173	2136	2083	2046	1993	2155	2065	1202	630	500	1510	5	1	240424899	5157	22.82	3.94	12	0.44	94.00	545.00	2370	20230621	-9.49	1205	20221005	78.01	2370	-9.49	20230621	1285	66.93	20230103	2370	-9.49	20230621	1205	78.01	20221005	0.16	N	003280	500	1202 억	1575562	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History