KissMeData/003280/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1919	6	2	0.31	742512871	390994	107.50	1925	1933	1841	2485	1340	1913	1899.02	1.29	57243	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4614	20.41	3.52	12	0.16	94.00	545.00	3090	20230713	-37.90	1205	20221005	59.25	3090	-37.90	20230713	1285	49.34	20230103	3090	-37.90	20230713	1205	59.25	20221005	0.19	N	003280	500	1202 억	3096565	N	N	738	N	N
3	20230831	150158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	0	3	0.00	717686436	378016	103.93	1925	1933	1841	2485	1340	1913	1898.56	1.29	59248	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4599	20.35	3.51	12	0.16	94.00	545.00	3090	20230713	-38.09	1205	20221005	58.76	3090	-38.09	20230713	1285	48.87	20230103	3090	-38.09	20230713	1205	58.76	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
4	20230831	140204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	18	2	0.94	667238318	351770	96.71	1925	1933	1841	2485	1340	1913	1896.80	1.29	67781	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4643	20.54	3.54	12	0.15	94.00	545.00	3090	20230713	-37.51	1205	20221005	60.25	3090	-37.51	20230713	1285	50.27	20230103	3090	-37.51	20230713	1205	60.25	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
5	20230831	130201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1904	-9	5	-0.47	499639225	264409	72.70	1925	1929	1841	2485	1340	1913	1889.65	1.29	76446	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4578	20.26	3.49	12	0.11	94.00	545.00	3090	20230713	-38.38	1205	20221005	58.01	3090	-38.38	20230713	1285	48.17	20230103	3090	-38.38	20230713	1205	58.01	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
6	20230831	120201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1900	-13	5	-0.68	468013478	247797	68.13	1925	1929	1841	2485	1340	1913	1888.70	1.29	74732	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4568	20.21	3.49	12	0.10	94.00	545.00	3090	20230713	-38.51	1205	20221005	57.68	3090	-38.51	20230713	1285	47.86	20230103	3090	-38.51	20230713	1205	57.68	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
7	20230831	110231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1896	-17	5	-0.89	436300053	231072	63.53	1925	1929	1841	2485	1340	1913	1888.16	1.29	68863	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4558	20.17	3.48	12	0.10	94.00	545.00	3090	20230713	-38.64	1205	20221005	57.34	3090	-38.64	20230713	1285	47.55	20230103	3090	-38.64	20230713	1205	57.34	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
8	20230831	100215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1890	-23	5	-1.20	355523329	188326	51.78	1925	1929	1841	2485	1340	1913	1887.81	1.29	41918	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4544	20.11	3.47	12	0.08	94.00	545.00	3090	20230713	-38.83	1205	20221005	56.85	3090	-38.83	20230713	1285	47.08	20230103	3090	-38.83	20230713	1205	56.85	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
9	20230831	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	2	2	0.10	814015	423	0.12	1925	1929	1915	2485	1340	1913	1924.39	1.29	-75	2017	1965	1933	1881	1849	1949	1865	1202	572	500	1370	1	1	240424899	4604	20.37	3.51	12	0.00	94.00	545.00	3090	20230713	-38.03	1205	20221005	58.92	3090	-38.03	20230713	1285	49.03	20230103	3090	-38.03	20230713	1205	58.92	20221005	0.19	N	003280	500	1202 억	3096565	N	N	1891	N	N
10	20230830	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	-34	5	-1.75	697048115	361431	16.49	1950	1985	1901	2530	1363	1947	1928.63	1.31	-40789	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4599	20.35	3.51	12	0.15	94.00	545.00	3090	20230713	-38.09	1205	20221005	58.76	3090	-38.09	20230713	1285	48.87	20230103	3090	-38.09	20230713	1205	58.76	20221005	0.19	N	003280	500	1202 억	3141186	N	N	1891	N	N
11	20230830	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1928	-19	5	-0.98	577408979	299128	13.65	1950	1985	1901	2530	1363	1947	1930.31	1.31	-39707	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4635	20.51	3.54	12	0.12	94.00	545.00	3090	20230713	-37.61	1205	20221005	60.00	3090	-37.61	20230713	1285	50.04	20230103	3090	-37.61	20230713	1205	60.00	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
12	20230830	140201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1926	-21	5	-1.08	510569908	264432	12.06	1950	1985	1901	2530	1363	1947	1930.82	1.31	-19285	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4631	20.49	3.53	12	0.11	94.00	545.00	3090	20230713	-37.67	1205	20221005	59.83	3090	-37.67	20230713	1285	49.88	20230103	3090	-37.67	20230713	1205	59.83	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
13	20230830	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1924	-23	5	-1.18	476429827	246681	11.25	1950	1985	1901	2530	1363	1947	1931.36	1.31	-18646	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4626	20.47	3.53	12	0.10	94.00	545.00	3090	20230713	-37.73	1205	20221005	59.67	3090	-37.73	20230713	1285	49.73	20230103	3090	-37.73	20230713	1205	59.67	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
14	20230830	120203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	-16	5	-0.82	414856124	214714	9.79	1950	1985	1901	2530	1363	1947	1932.13	1.31	-12096	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4643	20.54	3.54	12	0.09	94.00	545.00	3090	20230713	-37.51	1205	20221005	60.25	3090	-37.51	20230713	1285	50.27	20230103	3090	-37.51	20230713	1205	60.25	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
15	20230830	110230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1945	-2	5	-0.10	311416831	161113	7.35	1950	1985	1901	2530	1363	1947	1932.91	1.31	-6732	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4676	20.69	3.57	12	0.07	94.00	545.00	3090	20230713	-37.06	1205	20221005	61.41	3090	-37.06	20230713	1285	51.36	20230103	3090	-37.06	20230713	1205	61.41	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
16	20230830	100210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1928	-19	5	-0.98	240158816	124306	5.67	1950	1985	1901	2530	1363	1947	1932.00	1.31	-8691	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4635	20.51	3.54	12	0.05	94.00	545.00	3090	20230713	-37.61	1205	20221005	60.00	3090	-37.61	20230713	1285	50.04	20230103	3090	-37.61	20230713	1205	60.00	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
17	20230830	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	-29	5	-1.49	84531026	43611	1.99	1950	1985	1901	2530	1363	1947	1938.30	1.31	-18379	2141	2043	1982	1884	1823	2093	1934	1202	583	500	1400	1	1	240424899	4611	20.40	3.52	12	0.02	94.00	545.00	3090	20230713	-37.93	1205	20221005	59.17	3090	-37.93	20230713	1285	49.26	20230103	3090	-37.93	20230713	1205	59.17	20221005	0.19	N	003280	500	1202 억	3141186	N	N	22	N	N
18	20230829	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1947	34	2	1.78	4399206169	2182114	405.38	1921	2080	1921	2485	1340	1913	2016.08	1.33	-28819	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4681	20.71	3.57	12	0.91	94.00	545.00	3090	20230713	-36.99	1205	20221005	61.58	3090	-36.99	20230713	1285	51.52	20230103	3090	-36.99	20230713	1205	61.58	20221005	0.19	N	003280	500	1202 억	3189450	N	N	22	N	N
19	20230829	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	45	2	2.35	4272793769	2117353	393.35	1921	2080	1921	2485	1340	1913	2017.99	1.33	-15870	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4708	20.83	3.59	12	0.88	94.00	545.00	3090	20230713	-36.63	1205	20221005	62.49	3090	-36.63	20230713	1285	52.37	20230103	3090	-36.63	20230713	1205	62.49	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
20	20230829	140201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1962	49	2	2.56	4184383861	2072256	384.97	1921	2080	1921	2485	1340	1913	2019.24	1.33	-20830	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4717	20.87	3.60	12	0.86	94.00	545.00	3090	20230713	-36.50	1205	20221005	62.82	3090	-36.50	20230713	1285	52.68	20230103	3090	-36.50	20230713	1205	62.82	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
21	20230829	130158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	45	2	2.35	4074525445	2016193	374.55	1921	2080	1921	2485	1340	1913	2020.90	1.33	-31367	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4708	20.83	3.59	12	0.84	94.00	545.00	3090	20230713	-36.63	1205	20221005	62.49	3090	-36.63	20230713	1285	52.37	20230103	3090	-36.63	20230713	1205	62.49	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
22	20230829	120200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1975	62	2	3.24	3937296657	1946457	361.60	1921	2080	1921	2485	1340	1913	2022.80	1.33	-26028	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4748	21.01	3.62	12	0.81	94.00	545.00	3090	20230713	-36.08	1205	20221005	63.90	3090	-36.08	20230713	1285	53.70	20230103	3090	-36.08	20230713	1205	63.90	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
23	20230829	110252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	87	2	4.55	3537091279	1744605	324.10	1921	2080	1921	2485	1340	1913	2027.45	1.33	10531	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	5	1	240424899	4808	21.28	3.67	12	0.73	94.00	545.00	3090	20230713	-35.28	1205	20221005	65.98	3090	-35.28	20230713	1285	55.64	20230103	3090	-35.28	20230713	1205	65.98	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
24	20230829	100212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	127	2	6.64	2927231800	1439660	267.45	1921	2080	1921	2485	1340	1913	2033.28	1.33	27588	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	5	1	240424899	4905	21.70	3.74	12	0.60	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	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
25	20230829	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1923	10	2	0.52	2851032	1484	0.28	1921	1923	1921	2485	1340	1913	1921.18	1.33	98	2002	1957	1898	1853	1794	1980	1876	1202	572	500	1370	1	1	240424899	4623	20.46	3.53	12	0.00	94.00	545.00	3090	20230713	-37.77	1205	20221005	59.59	3090	-37.77	20230713	1285	49.65	20230103	3090	-37.77	20230713	1205	59.59	20221005	0.19	N	003280	500	1202 억	3189450	N	N	36	N	N
26	20230828	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	75	2	4.08	1025073771	537646	203.54	1839	1943	1839	2385	1287	1838	1906.60	1.30	70367	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4599	20.35	3.51	12	0.22	94.00	545.00	3090	20230713	-38.09	1205	20221005	58.76	3090	-38.09	20230713	1285	48.87	20230103	3090	-38.09	20230713	1205	58.76	20221005	0.20	N	003280	500	1202 억	3113732	N	N	36	N	N
27	20230828	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	75	2	4.08	963398773	505392	191.33	1839	1943	1839	2385	1287	1838	1906.24	1.30	64064	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4599	20.35	3.51	12	0.21	94.00	545.00	3090	20230713	-38.09	1205	20221005	58.76	3090	-38.09	20230713	1285	48.87	20230103	3090	-38.09	20230713	1205	58.76	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
28	20230828	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	77	2	4.19	899950247	472198	178.76	1839	1943	1839	2385	1287	1838	1905.87	1.30	60009	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4604	20.37	3.51	12	0.20	94.00	545.00	3090	20230713	-38.03	1205	20221005	58.92	3090	-38.03	20230713	1285	49.03	20230103	3090	-38.03	20230713	1205	58.92	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
29	20230828	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1911	73	2	3.97	859575417	451063	170.76	1839	1943	1839	2385	1287	1838	1905.67	1.30	58478	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4595	20.33	3.51	12	0.19	94.00	545.00	3090	20230713	-38.16	1205	20221005	58.59	3090	-38.16	20230713	1285	48.72	20230103	3090	-38.16	20230713	1205	58.59	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
30	20230828	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1925	87	2	4.73	796821299	418346	158.37	1839	1943	1839	2385	1287	1838	1904.69	1.30	59710	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4628	20.48	3.53	12	0.17	94.00	545.00	3090	20230713	-37.70	1205	20221005	59.75	3090	-37.70	20230713	1285	49.81	20230103	3090	-37.70	20230713	1205	59.75	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
31	20230828	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	77	2	4.19	642089878	337514	127.77	1839	1943	1839	2385	1287	1838	1902.41	1.30	63267	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4604	20.37	3.51	12	0.14	94.00	545.00	3090	20230713	-38.03	1205	20221005	58.92	3090	-38.03	20230713	1285	49.03	20230103	3090	-38.03	20230713	1205	58.92	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
32	20230828	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1904	66	2	3.59	285622796	151704	57.43	1839	1905	1839	2385	1287	1838	1882.76	1.30	37184	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4578	20.26	3.49	12	0.06	94.00	545.00	3090	20230713	-38.38	1205	20221005	58.01	3090	-38.38	20230713	1285	48.17	20230103	3090	-38.38	20230713	1205	58.01	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
33	20230828	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1850	12	2	0.65	11109493	6036	2.29	1839	1860	1839	2385	1287	1838	1840.54	1.30	287	1863	1850	1830	1817	1797	1857	1824	1202	547	500	1320	1	1	240424899	4448	19.68	3.39	12	0.00	94.00	545.00	3090	20230713	-40.13	1205	20221005	53.53	3090	-40.13	20230713	1285	43.97	20230103	3090	-40.13	20230713	1205	53.53	20221005	0.20	N	003280	500	1202 억	3113732	N	N	0	N	N
34	20230825	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1838	7	2	0.38	475391472	260228	112.23	1829	1843	1810	2380	1282	1831	1826.82	1.26	86603	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4419	19.55	3.37	12	0.11	94.00	545.00	3090	20230713	-40.52	1205	20221005	52.53	3090	-40.52	20230713	1285	43.04	20230103	3090	-40.52	20230713	1205	52.53	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
35	20230825	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1836	5	2	0.27	415673295	227671	98.19	1829	1843	1810	2380	1282	1831	1825.76	1.26	74709	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4414	19.53	3.37	12	0.09	94.00	545.00	3090	20230713	-40.58	1205	20221005	52.37	3090	-40.58	20230713	1285	42.88	20230103	3090	-40.58	20230713	1205	52.37	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
36	20230825	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1835	4	2	0.22	336245022	184332	79.50	1829	1843	1810	2380	1282	1831	1824.13	1.26	66100	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4412	19.52	3.37	12	0.08	94.00	545.00	3090	20230713	-40.61	1205	20221005	52.28	3090	-40.61	20230713	1285	42.80	20230103	3090	-40.61	20230713	1205	52.28	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
37	20230825	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1828	-3	5	-0.16	300401246	164706	71.03	1829	1843	1810	2380	1282	1831	1823.86	1.26	67341	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4395	19.45	3.35	12	0.07	94.00	545.00	3090	20230713	-40.84	1205	20221005	51.70	3090	-40.84	20230713	1285	42.26	20230103	3090	-40.84	20230713	1205	51.70	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
38	20230825	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1835	4	2	0.22	287175974	157471	67.91	1829	1843	1810	2380	1282	1831	1823.68	1.26	68136	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4412	19.52	3.37	12	0.07	94.00	545.00	3090	20230713	-40.61	1205	20221005	52.28	3090	-40.61	20230713	1285	42.80	20230103	3090	-40.61	20230713	1205	52.28	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
39	20230825	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1816	-15	5	-0.82	175471151	96390	41.57	1829	1830	1810	2380	1282	1831	1820.43	1.26	37335	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4366	19.32	3.33	12	0.04	94.00	545.00	3090	20230713	-41.23	1205	20221005	50.71	3090	-41.23	20230713	1285	41.32	20230103	3090	-41.23	20230713	1205	50.71	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
40	20230825	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1818	-13	5	-0.71	89009913	48865	21.07	1829	1830	1810	2380	1282	1831	1821.55	1.26	7040	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4371	19.34	3.34	12	0.02	94.00	545.00	3090	20230713	-41.17	1205	20221005	50.87	3090	-41.17	20230713	1285	41.48	20230103	3090	-41.17	20230713	1205	50.87	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
41	20230825	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1829	-2	5	-0.11	13140895	7213	3.11	1829	1830	1815	2380	1282	1831	1821.83	1.26	-3538	1865	1847	1831	1813	1797	1857	1823	1202	549	500	1310	1	1	240424899	4397	19.46	3.36	12	0.00	94.00	545.00	3090	20230713	-40.81	1205	20221005	51.78	3090	-40.81	20230713	1285	42.33	20230103	3090	-40.81	20230713	1205	51.78	20221005	0.20	N	003280	500	1202 억	3029247	N	N	0	N	N
42	20230824	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1831	2	2	0.11	420117932	229796	66.29	1825	1849	1815	2375	1281	1829	1828.21	1.25	33685	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4402	19.48	3.36	12	0.10	94.00	545.00	3090	20230713	-40.74	1205	20221005	51.95	3090	-40.74	20230713	1285	42.49	20230103	3090	-40.74	20230713	1205	51.95	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
43	20230824	150141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1830	1	2	0.05	377642017	206588	59.60	1825	1849	1815	2375	1281	1829	1828.00	1.25	22767	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4400	19.47	3.36	12	0.09	94.00	545.00	3090	20230713	-40.78	1205	20221005	51.87	3090	-40.78	20230713	1285	42.41	20230103	3090	-40.78	20230713	1205	51.87	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
44	20230824	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1826	-3	5	-0.16	288476454	157650	45.48	1825	1849	1820	2375	1281	1829	1829.85	1.25	25596	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4390	19.43	3.35	12	0.07	94.00	545.00	3090	20230713	-40.91	1205	20221005	51.54	3090	-40.91	20230713	1285	42.10	20230103	3090	-40.91	20230713	1205	51.54	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
45	20230824	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1834	5	2	0.27	234034773	127813	36.87	1825	1849	1823	2375	1281	1829	1831.07	1.25	23621	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4409	19.51	3.37	12	0.05	94.00	545.00	3090	20230713	-40.65	1205	20221005	52.20	3090	-40.65	20230713	1285	42.72	20230103	3090	-40.65	20230713	1205	52.20	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
46	20230824	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1836	7	2	0.38	202497115	110598	31.91	1825	1849	1823	2375	1281	1829	1830.93	1.25	16976	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4414	19.53	3.37	12	0.05	94.00	545.00	3090	20230713	-40.58	1205	20221005	52.37	3090	-40.58	20230713	1285	42.88	20230103	3090	-40.58	20230713	1205	52.37	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
47	20230824	110140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1833	4	2	0.22	168745033	92149	26.58	1825	1849	1823	2375	1281	1829	1831.22	1.25	13293	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4407	19.50	3.36	12	0.04	94.00	545.00	3090	20230713	-40.68	1205	20221005	52.12	3090	-40.68	20230713	1285	42.65	20230103	3090	-40.68	20230713	1205	52.12	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
48	20230824	100141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1836	7	2	0.38	120819492	65949	19.03	1825	1849	1823	2375	1281	1829	1832.01	1.25	12778	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4414	19.53	3.37	12	0.03	94.00	545.00	3090	20230713	-40.58	1205	20221005	52.37	3090	-40.58	20230713	1285	42.88	20230103	3090	-40.58	20230713	1205	52.37	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
49	20230824	090140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1832	3	2	0.16	8157846	4470	1.29	1825	1840	1825	2375	1281	1829	1825.02	1.25	671	1909	1868	1844	1803	1779	1857	1792	1202	546	500	1310	1	1	240424899	4405	19.49	3.36	12	0.00	94.00	545.00	3090	20230713	-40.71	1205	20221005	52.03	3090	-40.71	20230713	1285	42.57	20230103	3090	-40.71	20230713	1205	52.03	20221005	0.20	N	003280	500	1202 억	2997116	N	N	0	N	N
50	20230823	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1829	-37	5	-1.98	641761171	345590	82.17	1867	1885	1820	2425	1307	1866	1857.01	1.26	-19953	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4397	19.46	3.36	12	0.14	94.00	545.00	3090	20230713	-40.81	1205	20221005	51.78	3090	-40.81	20230713	1285	42.33	20230103	3090	-40.81	20230713	1205	51.78	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
51	20230823	150140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1836	-30	5	-1.61	554485375	297769	70.80	1867	1885	1827	2425	1307	1866	1862.13	1.26	-23160	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4414	19.53	3.37	12	0.12	94.00	545.00	3090	20230713	-40.58	1205	20221005	52.37	3090	-40.58	20230713	1285	42.88	20230103	3090	-40.58	20230713	1205	52.37	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
52	20230823	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1849	-17	5	-0.91	457305417	244816	58.21	1867	1885	1839	2425	1307	1866	1867.96	1.26	-13805	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4445	19.67	3.39	12	0.10	94.00	545.00	3090	20230713	-40.16	1205	20221005	53.44	3090	-40.16	20230713	1285	43.89	20230103	3090	-40.16	20230713	1205	53.44	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
53	20230823	130141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1865	-1	5	-0.05	349724452	186832	44.42	1867	1885	1850	2425	1307	1866	1871.87	1.26	-2259	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4484	19.84	3.42	12	0.08	94.00	545.00	3090	20230713	-39.64	1205	20221005	54.77	3090	-39.64	20230713	1285	45.14	20230103	3090	-39.64	20230713	1205	54.77	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
54	20230823	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1871	5	2	0.27	313928370	167681	39.87	1867	1885	1850	2425	1307	1866	1872.18	1.26	5239	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4498	19.90	3.43	12	0.07	94.00	545.00	3090	20230713	-39.45	1205	20221005	55.27	3090	-39.45	20230713	1285	45.60	20230103	3090	-39.45	20230713	1205	55.27	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
55	20230823	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1878	12	2	0.64	278603617	148828	35.39	1867	1885	1850	2425	1307	1866	1871.98	1.26	8149	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4515	19.98	3.45	12	0.06	94.00	545.00	3090	20230713	-39.22	1205	20221005	55.85	3090	-39.22	20230713	1285	46.15	20230103	3090	-39.22	20230713	1205	55.85	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
56	20230823	100141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1868	2	2	0.11	202335497	108182	25.72	1867	1885	1850	2425	1307	1866	1870.32	1.26	-4846	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4491	19.87	3.43	12	0.04	94.00	545.00	3090	20230713	-39.55	1205	20221005	55.02	3090	-39.55	20230713	1285	45.37	20230103	3090	-39.55	20230713	1205	55.02	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
57	20230823	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1870	4	2	0.21	23922322	12811	3.05	1867	1880	1867	2425	1307	1866	1867.33	1.26	2042	1925	1895	1850	1820	1775	1910	1835	1202	559	500	1340	1	1	240424899	4496	19.89	3.43	12	0.01	94.00	545.00	3090	20230713	-39.48	1205	20221005	55.19	3090	-39.48	20230713	1285	45.53	20230103	3090	-39.48	20230713	1205	55.19	20221005	0.20	N	003280	500	1202 억	3021346	N	N	0	N	N
58	20230822	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1866	17	2	0.92	771392191	418874	105.39	1849	1880	1805	2400	1295	1849	1841.59	1.23	61609	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4486	19.85	3.42	12	0.17	94.00	545.00	3090	20230713	-39.61	1205	20221005	54.85	3090	-39.61	20230713	1285	45.21	20230103	3090	-39.61	20230713	1205	54.85	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
59	20230822	150140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1868	19	2	1.03	697723900	379433	95.47	1849	1880	1805	2400	1295	1849	1838.86	1.23	56907	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4491	19.87	3.43	12	0.16	94.00	545.00	3090	20230713	-39.55	1205	20221005	55.02	3090	-39.55	20230713	1285	45.37	20230103	3090	-39.55	20230713	1205	55.02	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
60	20230822	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1859	10	2	0.54	625229641	340544	85.68	1849	1880	1805	2400	1295	1849	1835.97	1.23	50284	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4469	19.78	3.41	12	0.14	94.00	545.00	3090	20230713	-39.84	1205	20221005	54.27	3090	-39.84	20230713	1285	44.67	20230103	3090	-39.84	20230713	1205	54.27	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
61	20230822	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1863	14	2	0.76	566341680	308859	77.71	1849	1880	1805	2400	1295	1849	1833.66	1.23	54727	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4479	19.82	3.42	12	0.13	94.00	545.00	3090	20230713	-39.71	1205	20221005	54.61	3090	-39.71	20230713	1285	44.98	20230103	3090	-39.71	20230713	1205	54.61	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
62	20230822	120139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1863	14	2	0.76	541829720	295702	74.40	1849	1880	1805	2400	1295	1849	1832.35	1.23	53472	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4479	19.82	3.42	12	0.12	94.00	545.00	3090	20230713	-39.71	1205	20221005	54.61	3090	-39.71	20230713	1285	44.98	20230103	3090	-39.71	20230713	1205	54.61	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
63	20230822	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1858	9	2	0.49	490138419	267895	67.41	1849	1880	1805	2400	1295	1849	1829.59	1.23	43256	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4467	19.77	3.41	12	0.11	94.00	545.00	3090	20230713	-39.87	1205	20221005	54.19	3090	-39.87	20230713	1285	44.59	20230103	3090	-39.87	20230713	1205	54.19	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
64	20230822	100139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1831	-18	5	-0.97	344608913	188984	47.55	1849	1880	1805	2400	1295	1849	1823.48	1.23	14214	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4402	19.48	3.36	12	0.08	94.00	545.00	3090	20230713	-40.74	1205	20221005	51.95	3090	-40.74	20230713	1285	42.49	20230103	3090	-40.74	20230713	1205	51.95	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
65	20230822	090140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1845	-4	5	-0.22	16827338	9106	2.29	1849	1880	1843	2400	1295	1849	1847.94	1.23	1063	1934	1891	1868	1825	1802	1880	1814	1202	551	500	1330	1	1	240424899	4436	19.63	3.39	12	0.00	94.00	545.00	3090	20230713	-40.29	1205	20221005	53.11	3090	-40.29	20230713	1285	43.58	20230103	3090	-40.29	20230713	1205	53.11	20221005	0.21	N	003280	500	1202 억	2950951	N	N	0	N	N
66	20230821	160140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1849	-32	5	-1.70	725413366	386634	94.39	1888	1911	1845	2445	1317	1881	1876.40	1.23	-16029	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4445	19.67	3.39	12	0.16	94.00	545.00	3090	20230713	-40.16	1205	20221005	53.44	3090	-40.16	20230713	1285	43.89	20230103	3090	-40.16	20230713	1205	53.44	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
67	20230821	150140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1848	-33	5	-1.75	677565464	360770	88.07	1888	1911	1847	2445	1317	1881	1878.11	1.23	-16078	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4443	19.66	3.39	12	0.15	94.00	545.00	3090	20230713	-40.19	1205	20221005	53.36	3090	-40.19	20230713	1285	43.81	20230103	3090	-40.19	20230713	1205	53.36	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
68	20230821	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1873	-8	5	-0.43	535016868	284021	69.34	1888	1911	1864	2445	1317	1881	1883.72	1.23	-1572	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4503	19.93	3.44	12	0.12	94.00	545.00	3090	20230713	-39.39	1205	20221005	55.44	3090	-39.39	20230713	1285	45.76	20230103	3090	-39.39	20230713	1205	55.44	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
69	20230821	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1876	-5	5	-0.27	487231263	258464	63.10	1888	1911	1864	2445	1317	1881	1885.10	1.23	-1741	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4510	19.96	3.44	12	0.11	94.00	545.00	3090	20230713	-39.29	1205	20221005	55.68	3090	-39.29	20230713	1285	45.99	20230103	3090	-39.29	20230713	1205	55.68	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
70	20230821	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1871	-10	5	-0.53	397207669	210345	51.35	1888	1911	1867	2445	1317	1881	1888.36	1.23	4272	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4498	19.90	3.43	12	0.09	94.00	545.00	3090	20230713	-39.45	1205	20221005	55.27	3090	-39.45	20230713	1285	45.60	20230103	3090	-39.45	20230713	1205	55.27	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
71	20230821	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1880	-1	5	-0.05	350313091	185297	45.23	1888	1911	1867	2445	1317	1881	1890.55	1.23	3081	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4520	20.00	3.45	12	0.08	94.00	545.00	3090	20230713	-39.16	1205	20221005	56.02	3090	-39.16	20230713	1285	46.30	20230103	3090	-39.16	20230713	1205	56.02	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
72	20230821	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1894	13	2	0.69	262979961	138747	33.87	1888	1911	1879	2445	1317	1881	1895.39	1.23	-5441	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4554	20.15	3.48	12	0.06	94.00	545.00	3090	20230713	-38.71	1205	20221005	57.18	3090	-38.71	20230713	1285	47.39	20230103	3090	-38.71	20230713	1205	57.18	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
73	20230821	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1910	29	2	1.54	23828572	12540	3.06	1888	1911	1888	2445	1317	1881	1900.21	1.23	5827	1919	1899	1865	1845	1811	1910	1856	1202	564	500	1350	1	1	240424899	4592	20.32	3.50	12	0.01	94.00	545.00	3090	20230713	-38.19	1205	20221005	58.51	3090	-38.19	20230713	1285	48.64	20230103	3090	-38.19	20230713	1205	58.51	20221005	0.22	N	003280	500	1202 억	2968736	N	N	0	N	N
74	20230818	160140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1881	16	2	0.86	735074688	395695	64.47	1851	1885	1831	2420	1306	1865	1857.67	1.20	73060	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4522	20.01	3.45	12	0.16	94.00	545.00	3090	20230713	-39.13	1205	20221005	56.10	3090	-39.13	20230713	1285	46.38	20230103	3090	-39.13	20230713	1205	56.10	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
75	20230818	150141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1869	4	2	0.21	673078560	362661	59.09	1851	1885	1831	2420	1306	1865	1855.94	1.20	50818	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4494	19.88	3.43	12	0.15	94.00	545.00	3090	20230713	-39.51	1205	20221005	55.10	3090	-39.51	20230713	1285	45.45	20230103	3090	-39.51	20230713	1205	55.10	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
76	20230818	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1851	-14	5	-0.75	549955028	296514	48.31	1851	1885	1831	2420	1306	1865	1854.74	1.20	41349	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4450	19.69	3.40	12	0.12	94.00	545.00	3090	20230713	-40.10	1205	20221005	53.61	3090	-40.10	20230713	1285	44.05	20230103	3090	-40.10	20230713	1205	53.61	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
77	20230818	130140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1869	4	2	0.21	473203893	255029	41.55	1851	1885	1831	2420	1306	1865	1855.49	1.20	47589	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4494	19.88	3.43	12	0.11	94.00	545.00	3090	20230713	-39.51	1205	20221005	55.10	3090	-39.51	20230713	1285	45.45	20230103	3090	-39.51	20230713	1205	55.10	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
78	20230818	120147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1864	-1	5	-0.05	386879869	208721	34.01	1851	1885	1831	2420	1306	1865	1853.57	1.20	40417	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4482	19.83	3.42	12	0.09	94.00	545.00	3090	20230713	-39.68	1205	20221005	54.69	3090	-39.68	20230713	1285	45.06	20230103	3090	-39.68	20230713	1205	54.69	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
79	20230818	110139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1849	-16	5	-0.86	260181104	140683	22.92	1851	1874	1831	2420	1306	1865	1849.41	1.20	14341	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4445	19.67	3.39	12	0.06	94.00	545.00	3090	20230713	-40.16	1205	20221005	53.44	3090	-40.16	20230713	1285	43.89	20230103	3090	-40.16	20230713	1205	53.44	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
80	20230818	100141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1837	-28	5	-1.50	173576429	93717	15.27	1851	1874	1831	2420	1306	1865	1852.13	1.20	-12844	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4417	19.54	3.37	12	0.04	94.00	545.00	3090	20230713	-40.55	1205	20221005	52.45	3090	-40.55	20230713	1285	42.96	20230103	3090	-40.55	20230713	1205	52.45	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
81	20230818	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1860	-5	5	-0.27	17528226	9465	1.54	1851	1863	1851	2420	1306	1865	1851.89	1.20	-737	1948	1906	1863	1821	1778	1885	1800	1202	557	500	1340	1	1	240424899	4472	19.79	3.41	12	0.00	94.00	545.00	3090	20230713	-39.81	1205	20221005	54.36	3090	-39.81	20230713	1285	44.75	20230103	3090	-39.81	20230713	1205	54.36	20221005	0.22	N	003280	500	1202 억	2895259	N	N	204	N	N
82	20230817	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1865	-43	5	-2.25	1131155009	612033	127.38	1904	1905	1820	2480	1336	1908	1848.19	1.13	179972	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4484	19.84	3.42	12	0.25	94.00	545.00	3090	20230713	-39.64	1205	20221005	54.77	3090	-39.64	20230713	1285	45.14	20230103	3090	-39.64	20230713	1205	54.77	20221005	0.22	N	003280	500	1202 억	2716093	N	N	204	N	N
83	20230817	150141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1865	-43	5	-2.25	1055786163	571558	118.95	1904	1905	1820	2480	1336	1908	1847.21	1.13	160903	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4484	19.84	3.42	12	0.24	94.00	545.00	3090	20230713	-39.64	1205	20221005	54.77	3090	-39.64	20230713	1285	45.14	20230103	3090	-39.64	20230713	1205	54.77	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
84	20230817	140140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1844	-64	5	-3.35	941078986	509642	106.07	1904	1905	1820	2480	1336	1908	1846.55	1.13	130814	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4433	19.62	3.38	12	0.21	94.00	545.00	3090	20230713	-40.32	1205	20221005	53.03	3090	-40.32	20230713	1285	43.50	20230103	3090	-40.32	20230713	1205	53.03	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
85	20230817	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1849	-59	5	-3.09	839015607	454333	94.56	1904	1905	1820	2480	1336	1908	1846.70	1.13	114542	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4445	19.67	3.39	12	0.19	94.00	545.00	3090	20230713	-40.16	1205	20221005	53.44	3090	-40.16	20230713	1285	43.89	20230103	3090	-40.16	20230713	1205	53.44	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
86	20230817	120140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1857	-51	5	-2.67	724640736	392496	81.69	1904	1905	1820	2480	1336	1908	1846.24	1.13	91230	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4465	19.76	3.41	12	0.16	94.00	545.00	3090	20230713	-39.90	1205	20221005	54.11	3090	-39.90	20230713	1285	44.51	20230103	3090	-39.90	20230713	1205	54.11	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
87	20230817	110140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1838	-70	5	-3.67	593875120	321540	66.92	1904	1905	1820	2480	1336	1908	1846.97	1.13	66119	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4419	19.55	3.37	12	0.13	94.00	545.00	3090	20230713	-40.52	1205	20221005	52.53	3090	-40.52	20230713	1285	43.04	20230103	3090	-40.52	20230713	1205	52.53	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
88	20230817	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1842	-66	5	-3.46	385459760	207947	43.28	1904	1905	1830	2480	1336	1908	1853.64	1.13	18906	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4429	19.60	3.38	12	0.09	94.00	545.00	3090	20230713	-40.39	1205	20221005	52.86	3090	-40.39	20230713	1285	43.35	20230103	3090	-40.39	20230713	1205	52.86	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
89	20230817	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	-13	5	-0.68	34696964	18246	3.80	1904	1905	1895	2480	1336	1908	1901.62	1.13	-9189	1959	1933	1912	1886	1865	1923	1876	1202	572	500	1370	1	1	240424899	4556	20.16	3.48	12	0.01	94.00	545.00	3090	20230713	-38.67	1205	20221005	57.26	3090	-38.67	20230713	1285	47.47	20230103	3090	-38.67	20230713	1205	57.26	20221005	0.22	N	003280	500	1202 억	2716093	N	N	27	N	N
90	20230816	160140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1908	-53	5	-2.70	908188013	477200	65.77	1913	1938	1891	2545	1373	1961	1903.11	1.10	46334	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4587	20.30	3.50	12	0.20	94.00	545.00	3090	20230713	-38.25	1205	20221005	58.34	3090	-38.25	20230713	1285	48.48	20230103	3090	-38.25	20230713	1205	58.34	20221005	0.22	N	003280	500	1202 억	2653819	N	N	27	N	N
91	20230816	150139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1903	-58	5	-2.96	848115099	445709	61.43	1913	1938	1891	2545	1373	1961	1902.83	1.10	48829	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4575	20.24	3.49	12	0.19	94.00	545.00	3090	20230713	-38.41	1205	20221005	57.93	3090	-38.41	20230713	1285	48.09	20230103	3090	-38.41	20230713	1205	57.93	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
92	20230816	140139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1906	-55	5	-2.80	786702179	413458	56.98	1913	1938	1891	2545	1373	1961	1902.72	1.10	58242	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4582	20.28	3.50	12	0.17	94.00	545.00	3090	20230713	-38.32	1205	20221005	58.17	3090	-38.32	20230713	1285	48.33	20230103	3090	-38.32	20230713	1205	58.17	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
93	20230816	130141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	-48	5	-2.45	709402079	372851	51.38	1913	1938	1891	2545	1373	1961	1902.62	1.10	62180	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4599	20.35	3.51	12	0.16	94.00	545.00	3090	20230713	-38.09	1205	20221005	58.76	3090	-38.09	20230713	1285	48.87	20230103	3090	-38.09	20230713	1205	58.76	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
94	20230816	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1911	-50	5	-2.55	627896804	330201	45.51	1913	1938	1891	2545	1373	1961	1901.53	1.10	44003	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4595	20.33	3.51	12	0.14	94.00	545.00	3090	20230713	-38.16	1205	20221005	58.59	3090	-38.16	20230713	1285	48.72	20230103	3090	-38.16	20230713	1205	58.59	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
95	20230816	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1906	-55	5	-2.80	561098805	295207	40.68	1913	1938	1891	2545	1373	1961	1900.67	1.10	53219	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4582	20.28	3.50	12	0.12	94.00	545.00	3090	20230713	-38.32	1205	20221005	58.17	3090	-38.32	20230713	1285	48.33	20230103	3090	-38.32	20230713	1205	58.17	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
96	20230816	100141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1901	-60	5	-3.06	474517315	249824	34.43	1913	1938	1891	2545	1373	1961	1899.37	1.10	36709	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4570	20.22	3.49	12	0.10	94.00	545.00	3090	20230713	-38.48	1205	20221005	57.76	3090	-38.48	20230713	1285	47.94	20230103	3090	-38.48	20230713	1205	57.76	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
97	20230816	090140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1917	-44	5	-2.24	26611829	13892	1.91	1913	1938	1913	2545	1373	1961	1915.14	1.10	4053	2113	2037	1989	1913	1865	2013	1889	1202	586	500	1410	1	1	240424899	4609	20.39	3.52	12	0.01	94.00	545.00	3090	20230713	-37.96	1205	20221005	59.09	3090	-37.96	20230713	1285	49.18	20230103	3090	-37.96	20230713	1205	59.09	20221005	0.22	N	003280	500	1202 억	2653819	N	N	55	N	N
98	20230814	160139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1961	-44	5	-2.19	1366056185	689497	111.56	2035	2065	1941	2605	1405	2005	1981.25	1.18	-172439	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4715	20.86	3.60	12	0.29	94.00	545.00	3090	20230713	-36.54	1205	20221005	62.74	3090	-36.54	20230713	1285	52.61	20230103	3090	-36.54	20230713	1205	62.74	20221005	0.22	N	003280	500	1202 억	2836667	N	N	55	N	N
99	20230814	150139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1965	-40	5	-2.00	1294766942	653084	105.67	2035	2065	1941	2605	1405	2005	1982.54	1.18	-171450	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4724	20.90	3.61	12	0.27	94.00	545.00	3090	20230713	-36.41	1205	20221005	63.07	3090	-36.41	20230713	1285	52.92	20230103	3090	-36.41	20230713	1205	63.07	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
100	20230814	140139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1950	-55	5	-2.74	1149276162	578673	93.63	2035	2065	1941	2605	1405	2005	1986.05	1.18	-141617	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4688	20.74	3.58	12	0.24	94.00	545.00	3090	20230713	-36.89	1205	20221005	61.83	3090	-36.89	20230713	1285	51.75	20230103	3090	-36.89	20230713	1205	61.83	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
101	20230814	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1954	-51	5	-2.54	1048285237	526915	85.26	2035	2065	1941	2605	1405	2005	1989.48	1.18	-134692	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4698	20.79	3.59	12	0.22	94.00	545.00	3090	20230713	-36.76	1205	20221005	62.16	3090	-36.76	20230713	1285	52.06	20230103	3090	-36.76	20230713	1205	62.16	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
102	20230814	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1960	-45	5	-2.24	989137730	496750	80.38	2035	2065	1941	2605	1405	2005	1991.22	1.18	-115548	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4712	20.85	3.60	12	0.21	94.00	545.00	3090	20230713	-36.57	1205	20221005	62.66	3090	-36.57	20230713	1285	52.53	20230103	3090	-36.57	20230713	1205	62.66	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
103	20230814	110139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1963	-42	5	-2.09	824727617	412477	66.74	2035	2065	1955	2605	1405	2005	1999.45	1.18	-99775	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4720	20.88	3.60	12	0.17	94.00	545.00	3090	20230713	-36.47	1205	20221005	62.90	3090	-36.47	20230713	1285	52.76	20230103	3090	-36.47	20230713	1205	62.90	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
104	20230814	100138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1981	-24	5	-1.20	572767823	284128	45.97	2035	2065	1980	2605	1405	2005	2015.88	1.18	-84877	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	1	1	240424899	4763	21.07	3.63	12	0.12	94.00	545.00	3090	20230713	-35.89	1205	20221005	64.40	3090	-35.89	20230713	1285	54.16	20230103	3090	-35.89	20230713	1205	64.40	20221005	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
105	20230814	090139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	25	2	1.25	61539630	30264	4.90	2035	2035	2025	2605	1405	2005	2033.45	1.18	-2227	2088	2046	2018	1976	1948	2032	1962	1202	600	500	1440	5	1	240424899	4881	21.60	3.72	12	0.01	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	0.22	N	003280	500	1202 억	2836667	N	N	5	N	N
106	20230811	160137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-35	5	-1.72	1243491354	614840	52.78	2045	2060	1990	2650	1430	2040	2022.43	1.21	-57704	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4821	21.33	3.68	12	0.26	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	0.22	N	003280	500	1202 억	2911957	N	N	5	N	N
107	20230811	150138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-20	5	-0.98	1191065399	588735	50.54	2045	2060	1990	2650	1430	2040	2023.04	1.21	-44922	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4857	21.49	3.71	12	0.24	94.00	545.00	3090	20230713	-34.63	1205	20221005	67.63	3090	-34.63	20230713	1285	57.20	20230103	3090	-34.63	20230713	1205	67.63	20221005	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
108	20230811	140138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-20	5	-0.98	1045271509	516118	44.30	2045	2060	1990	2650	1430	2040	2025.21	1.21	-55625	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4857	21.49	3.71	12	0.21	94.00	545.00	3090	20230713	-34.63	1205	20221005	67.63	3090	-34.63	20230713	1285	57.20	20230103	3090	-34.63	20230713	1205	67.63	20221005	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
109	20230811	130137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-10	5	-0.49	928412849	458204	39.33	2045	2060	1990	2650	1430	2040	2026.15	1.21	-42382	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4881	21.60	3.72	12	0.19	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	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
110	20230811	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	10	2	0.49	801596694	395970	33.99	2045	2060	1990	2650	1430	2040	2024.32	1.21	-1147	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4929	21.81	3.76	12	0.16	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	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
111	20230811	110138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	-5	5	-0.25	561815534	278668	23.92	2045	2045	1990	2650	1430	2040	2015.92	1.21	4650	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4893	21.65	3.73	12	0.12	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	2911957	N	N	324	N	N
112	20230811	100137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	-20	5	-0.98	331270319	165029	14.17	2045	2045	1990	2650	1430	2040	2007.00	1.21	-14179	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4857	21.49	3.71	12	0.07	94.00	545.00	3090	20230713	-34.63	1205	20221005	67.63	3090	-34.63	20230713	1285	57.20	20230103	3090	-34.63	20230713	1205	67.63	20221005	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
113	20230811	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-10	5	-0.49	51879600	25527	2.19	2045	2045	2005	2650	1430	2040	2031.78	1.21	-16829	2136	2088	1997	1949	1858	2112	1973	1202	610	500	1460	5	1	240424899	4881	21.60	3.72	12	0.01	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	0.22	N	003280	500	1202 억	2911957	N	N	324	N	N
114	20230810	160137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	122	2	6.36	2316070957	1158864	301.89	1949	2045	1906	2490	1343	1918	1998.57	1.23	14500	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	5	1	240424899	4905	21.70	3.74	12	0.48	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	2950783	N	N	324	N	N
115	20230810	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	97	2	5.06	2159189292	1081600	281.77	1949	2045	1906	2490	1343	1918	1996.36	1.23	15345	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	5	1	240424899	4845	21.44	3.70	12	0.45	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	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
116	20230810	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	112	2	5.84	1935479762	970908	252.93	1949	2045	1906	2490	1343	1918	1993.55	1.23	23942	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	5	1	240424899	4881	21.60	3.72	12	0.40	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	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
117	20230810	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	92	2	4.80	1568386383	789582	205.69	1949	2030	1906	2490	1343	1918	1986.44	1.23	16525	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	5	1	240424899	4833	21.38	3.69	12	0.33	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	2950783	N	N	0	N	N
118	20230810	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1988	70	2	3.65	1167471907	590521	153.84	1949	2010	1906	2490	1343	1918	1977.12	1.23	-2807	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	1	1	240424899	4780	21.15	3.65	12	0.25	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	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
119	20230810	110137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1992	74	2	3.86	1077197842	544897	141.95	1949	2010	1906	2490	1343	1918	1976.99	1.23	-1138	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	1	1	240424899	4789	21.19	3.66	12	0.23	94.00	545.00	3090	20230713	-35.53	1205	20221005	65.31	3090	-35.53	20230713	1285	55.02	20230103	3090	-35.53	20230713	1205	65.31	20221005	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
120	20230810	100138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1989	71	2	3.70	505576872	257741	67.14	1949	1990	1906	2490	1343	1918	1961.74	1.23	-38096	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	1	1	240424899	4782	21.16	3.65	12	0.11	94.00	545.00	3090	20230713	-35.63	1205	20221005	65.06	3090	-35.63	20230713	1285	54.79	20230103	3090	-35.63	20230713	1205	65.06	20221005	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
121	20230810	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1939	21	2	1.09	10395524	5363	1.40	1949	1954	1939	2490	1343	1918	1943.05	1.23	-2936	1984	1950	1922	1888	1860	1968	1906	1202	573	500	1380	1	1	240424899	4662	20.63	3.56	12	0.00	94.00	545.00	3090	20230713	-37.25	1205	20221005	60.91	3090	-37.25	20230713	1285	50.89	20230103	3090	-37.25	20230713	1205	60.91	20221005	0.22	N	003280	500	1202 억	2950783	N	N	0	N	N
122	20230809	160138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	-14	5	-0.72	718789875	372174	65.73	1894	1956	1894	2510	1353	1932	1931.37	1.19	80913	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4611	20.40	3.52	12	0.15	94.00	545.00	3090	20230713	-37.93	1205	20221005	59.17	3090	-37.93	20230713	1285	49.26	20230103	3090	-37.93	20230713	1205	59.17	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
123	20230809	150136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1945	13	2	0.67	552209074	285810	50.48	1894	1956	1894	2510	1353	1932	1932.08	1.19	42307	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4676	20.69	3.57	12	0.12	94.00	545.00	3090	20230713	-37.06	1205	20221005	61.41	3090	-37.06	20230713	1285	51.36	20230103	3090	-37.06	20230713	1205	61.41	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
124	20230809	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1940	8	2	0.41	451753799	234221	41.37	1894	1956	1894	2510	1353	1932	1928.75	1.19	58521	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4664	20.64	3.56	12	0.10	94.00	545.00	3090	20230713	-37.22	1205	20221005	61.00	3090	-37.22	20230713	1285	50.97	20230103	3090	-37.22	20230713	1205	61.00	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
125	20230809	130137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1945	13	2	0.67	351193137	182569	32.25	1894	1948	1894	2510	1353	1932	1923.62	1.19	58197	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4676	20.69	3.57	12	0.08	94.00	545.00	3090	20230713	-37.06	1205	20221005	61.41	3090	-37.06	20230713	1285	51.36	20230103	3090	-37.06	20230713	1205	61.41	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
126	20230809	120137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	-1	5	-0.05	318069073	165466	29.22	1894	1948	1894	2510	1353	1932	1922.26	1.19	52633	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4643	20.54	3.54	12	0.07	94.00	545.00	3090	20230713	-37.51	1205	20221005	60.25	3090	-37.51	20230713	1285	50.27	20230103	3090	-37.51	20230713	1205	60.25	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
127	20230809	110138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1939	7	2	0.36	278316421	144964	25.60	1894	1941	1894	2510	1353	1932	1919.90	1.19	46967	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4662	20.63	3.56	12	0.06	94.00	545.00	3090	20230713	-37.25	1205	20221005	60.91	3090	-37.25	20230713	1285	50.89	20230103	3090	-37.25	20230713	1205	60.91	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
128	20230809	100135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1930	-2	5	-0.10	194376622	101511	17.93	1894	1941	1894	2510	1353	1932	1914.83	1.19	31082	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4640	20.53	3.54	12	0.04	94.00	545.00	3090	20230713	-37.54	1205	20221005	60.17	3090	-37.54	20230713	1285	50.19	20230103	3090	-37.54	20230713	1205	60.17	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
129	20230809	090136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1932	0	3	0.00	65654777	34603	6.11	1894	1932	1894	2510	1353	1932	1897.37	1.19	-370	2048	1989	1951	1892	1854	1971	1874	1202	578	500	1390	1	1	240424899	4645	20.55	3.54	12	0.01	94.00	545.00	3090	20230713	-37.48	1205	20221005	60.33	3090	-37.48	20230713	1285	50.35	20230103	3090	-37.48	20230713	1205	60.33	20221005	0.21	N	003280	500	1202 억	2866624	N	N	188	N	N
130	20230808	160138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1932	-19	5	-0.97	1101638334	562723	114.51	1954	2010	1913	2535	1366	1951	1957.74	1.21	-53896	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4645	20.55	3.54	12	0.23	94.00	545.00	3090	20230713	-37.48	1205	20221005	60.33	3090	-37.48	20230713	1285	50.35	20230103	3090	-37.48	20230713	1205	60.33	20221005	0.21	N	003280	500	1202 억	2919979	N	N	188	N	N
131	20230808	150136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1925	-26	5	-1.33	1015568690	518009	105.41	1954	2010	1913	2535	1366	1951	1960.52	1.21	-73702	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4628	20.48	3.53	12	0.22	94.00	545.00	3090	20230713	-37.70	1205	20221005	59.75	3090	-37.70	20230713	1285	49.81	20230103	3090	-37.70	20230713	1205	59.75	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
132	20230808	140136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1947	-4	5	-0.21	895667693	455822	92.76	1954	2010	1913	2535	1366	1951	1964.95	1.21	-49858	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4681	20.71	3.57	12	0.19	94.00	545.00	3090	20230713	-36.99	1205	20221005	61.58	3090	-36.99	20230713	1285	51.52	20230103	3090	-36.99	20230713	1205	61.58	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
133	20230808	130135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1946	-5	5	-0.26	818134130	415978	84.65	1954	2010	1913	2535	1366	1951	1966.77	1.21	-47476	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4679	20.70	3.57	12	0.17	94.00	545.00	3090	20230713	-37.02	1205	20221005	61.49	3090	-37.02	20230713	1285	51.44	20230103	3090	-37.02	20230713	1205	61.49	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
134	20230808	120135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1959	8	2	0.41	709066970	359976	73.25	1954	2010	1913	2535	1366	1951	1969.76	1.21	-36219	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4710	20.84	3.59	12	0.15	94.00	545.00	3090	20230713	-36.60	1205	20221005	62.57	3090	-36.60	20230713	1285	52.45	20230103	3090	-36.60	20230713	1205	62.57	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
135	20230808	110137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1960	9	2	0.46	593252907	300677	61.19	1954	2010	1913	2535	1366	1951	1973.06	1.21	-40515	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4712	20.85	3.60	12	0.13	94.00	545.00	3090	20230713	-36.57	1205	20221005	62.66	3090	-36.57	20230713	1285	52.53	20230103	3090	-36.57	20230713	1205	62.66	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
136	20230808	100137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1995	44	2	2.26	422162173	214368	43.62	1954	2005	1913	2535	1366	1951	1969.33	1.21	-1792	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4796	21.22	3.66	12	0.09	94.00	545.00	3090	20230713	-35.44	1205	20221005	65.56	3090	-35.44	20230713	1285	55.25	20230103	3090	-35.44	20230713	1205	65.56	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
137	20230808	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1969	18	2	0.92	8792599	4495	0.91	1954	1978	1954	2535	1366	1951	1956.08	1.21	-437	2030	1990	1960	1920	1890	1975	1905	1202	584	500	1400	1	1	240424899	4734	20.95	3.61	12	0.00	94.00	545.00	3090	20230713	-36.28	1205	20221005	63.40	3090	-36.28	20230713	1285	53.23	20230103	3090	-36.28	20230713	1205	63.40	20221005	0.21	N	003280	500	1202 억	2919979	N	N	65	N	N
138	20230807	160135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1951	-49	5	-2.45	945629137	483106	61.29	1959	2000	1930	2600	1400	2000	1957.34	1.22	5372	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4691	20.76	3.58	12	0.20	94.00	545.00	3090	20230713	-36.86	1205	20221005	61.91	3090	-36.86	20230713	1285	51.83	20230103	3090	-36.86	20230713	1205	61.91	20221005	0.22	N	003280	500	1202 억	2921871	N	N	65	N	N
139	20230807	150134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	-42	5	-2.10	863808752	441284	55.98	1959	2000	1930	2600	1400	2000	1957.42	1.22	-2366	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4708	20.83	3.59	12	0.18	94.00	545.00	3090	20230713	-36.63	1205	20221005	62.49	3090	-36.63	20230713	1285	52.37	20230103	3090	-36.63	20230713	1205	62.49	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
140	20230807	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1950	-50	5	-2.50	808500335	412981	52.39	1959	2000	1930	2600	1400	2000	1957.64	1.22	-4708	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4688	20.74	3.58	12	0.17	94.00	545.00	3090	20230713	-36.89	1205	20221005	61.83	3090	-36.89	20230713	1285	51.75	20230103	3090	-36.89	20230713	1205	61.83	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
141	20230807	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1963	-37	5	-1.85	597314445	304887	38.68	1959	2000	1930	2600	1400	2000	1959.04	1.22	-16437	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4720	20.88	3.60	12	0.13	94.00	545.00	3090	20230713	-36.47	1205	20221005	62.90	3090	-36.47	20230713	1285	52.76	20230103	3090	-36.47	20230713	1205	62.90	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
142	20230807	120135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1974	-26	5	-1.30	510601151	261042	33.12	1959	2000	1930	2600	1400	2000	1955.89	1.22	6880	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4746	21.00	3.62	12	0.11	94.00	545.00	3090	20230713	-36.12	1205	20221005	63.82	3090	-36.12	20230713	1285	53.62	20230103	3090	-36.12	20230713	1205	63.82	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
143	20230807	110135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1955	-45	5	-2.25	441368943	225699	28.63	1959	2000	1930	2600	1400	2000	1955.42	1.22	13483	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4700	20.80	3.59	12	0.09	94.00	545.00	3090	20230713	-36.73	1205	20221005	62.24	3090	-36.73	20230713	1285	52.14	20230103	3090	-36.73	20230713	1205	62.24	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
144	20230807	100136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1977	-23	5	-1.15	294438484	150679	19.12	1959	2000	1930	2600	1400	2000	1953.86	1.22	5357	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4753	21.03	3.63	12	0.06	94.00	545.00	3090	20230713	-36.02	1205	20221005	64.07	3090	-36.02	20230713	1285	53.85	20230103	3090	-36.02	20230713	1205	64.07	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
145	20230807	090135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1962	-38	5	-1.90	57646361	29400	3.73	1959	2000	1959	2600	1400	2000	1959.78	1.22	-1074	2077	2038	1981	1942	1885	2058	1962	1202	600	500	1440	1	1	240424899	4717	20.87	3.60	12	0.01	94.00	545.00	3090	20230713	-36.50	1205	20221005	62.82	3090	-36.50	20230713	1285	52.68	20230103	3090	-36.50	20230713	1205	62.82	20221005	0.22	N	003280	500	1202 억	2921871	N	N	55	N	N
146	20230804	160136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2000	58	2	2.99	1551077754	781151	81.37	1933	2020	1924	2520	1360	1942	1985.60	1.24	-57130	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	5	1	240424899	4808	21.28	3.67	12	0.32	94.00	545.00	3090	20230713	-35.28	1205	20221005	65.98	3090	-35.28	20230713	1285	55.64	20230103	3090	-35.28	20230713	1205	65.98	20221005	0.22	N	003280	500	1202 억	2978453	N	N	55	N	N
147	20230804	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1971	29	2	1.49	1338310349	674404	70.25	1933	2020	1924	2520	1360	1942	1984.43	1.24	-64009	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4739	20.97	3.62	12	0.28	94.00	545.00	3090	20230713	-36.21	1205	20221005	63.57	3090	-36.21	20230713	1285	53.39	20230103	3090	-36.21	20230713	1205	63.57	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
148	20230804	140136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1972	30	2	1.54	1261647722	635546	66.20	1933	2020	1924	2520	1360	1942	1985.14	1.24	-62054	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4741	20.98	3.62	12	0.26	94.00	545.00	3090	20230713	-36.18	1205	20221005	63.65	3090	-36.18	20230713	1285	53.46	20230103	3090	-36.18	20230713	1205	63.65	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
149	20230804	130135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1967	25	2	1.29	1150299933	579037	60.32	1933	2020	1924	2520	1360	1942	1986.57	1.24	-67291	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4729	20.93	3.61	12	0.24	94.00	545.00	3090	20230713	-36.34	1205	20221005	63.24	3090	-36.34	20230713	1285	53.07	20230103	3090	-36.34	20230713	1205	63.24	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
150	20230804	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1979	37	2	1.91	1055352072	530798	55.29	1933	2020	1924	2520	1360	1942	1988.24	1.24	-60738	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4758	21.05	3.63	12	0.22	94.00	545.00	3090	20230713	-35.95	1205	20221005	64.23	3090	-35.95	20230713	1285	54.01	20230103	3090	-35.95	20230713	1205	64.23	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
151	20230804	110135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1983	41	2	2.11	972048532	488774	50.91	1933	2020	1924	2520	1360	1942	1988.75	1.24	-55342	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4768	21.10	3.64	12	0.20	94.00	545.00	3090	20230713	-35.83	1205	20221005	64.56	3090	-35.83	20230713	1285	54.32	20230103	3090	-35.83	20230713	1205	64.56	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
152	20230804	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1995	53	2	2.73	753804962	379465	39.53	1933	2020	1924	2520	1360	1942	1986.49	1.24	-92305	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4796	21.22	3.66	12	0.16	94.00	545.00	3090	20230713	-35.44	1205	20221005	65.56	3090	-35.44	20230713	1285	55.25	20230103	3090	-35.44	20230713	1205	65.56	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
153	20230804	090135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1934	-8	5	-0.41	23309329	12059	1.26	1933	1935	1929	2520	1360	1942	1932.94	1.24	-3145	2000	1971	1933	1904	1866	1985	1918	1202	580	500	1390	1	1	240424899	4650	20.57	3.55	12	0.01	94.00	545.00	3090	20230713	-37.41	1205	20221005	60.50	3090	-37.41	20230713	1285	50.51	20230103	3090	-37.41	20230713	1205	60.50	20221005	0.22	N	003280	500	1202 억	2978453	N	N	56	N	N
154	20230803	160135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1942	-29	5	-1.47	1801145549	938585	62.23	1932	1962	1895	2560	1380	1971	1918.99	1.18	128361	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4669	20.66	3.56	12	0.39	94.00	545.00	3090	20230713	-37.15	1205	20221005	61.16	3090	-37.15	20230713	1285	51.13	20230103	3090	-37.15	20230713	1205	61.16	20221005	0.20	N	003280	500	1202 억	2847054	N	N	56	N	N
155	20230803	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1933	-38	5	-1.93	1631578494	850881	56.41	1932	1962	1895	2560	1380	1971	1917.52	1.18	117361	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4647	20.56	3.55	12	0.35	94.00	545.00	3090	20230713	-37.44	1205	20221005	60.41	3090	-37.44	20230713	1285	50.43	20230103	3090	-37.44	20230713	1205	60.41	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
156	20230803	140133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1916	-55	5	-2.79	1522134075	794006	52.64	1932	1962	1895	2560	1380	1971	1917.03	1.18	107667	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4607	20.38	3.52	12	0.33	94.00	545.00	3090	20230713	-37.99	1205	20221005	59.00	3090	-37.99	20230713	1285	49.11	20230103	3090	-37.99	20230713	1205	59.00	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
157	20230803	130135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	-56	5	-2.84	1270073876	662295	43.91	1932	1962	1895	2560	1380	1971	1917.69	1.18	78383	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4604	20.37	3.51	12	0.28	94.00	545.00	3090	20230713	-38.03	1205	20221005	58.92	3090	-38.03	20230713	1285	49.03	20230103	3090	-38.03	20230713	1205	58.92	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
158	20230803	120135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1908	-63	5	-3.20	1113981392	580603	38.49	1932	1962	1895	2560	1380	1971	1918.66	1.18	53980	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4587	20.30	3.50	12	0.24	94.00	545.00	3090	20230713	-38.25	1205	20221005	58.34	3090	-38.25	20230713	1285	48.48	20230103	3090	-38.25	20230713	1205	58.34	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
159	20230803	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1897	-74	5	-3.75	959199676	499152	33.09	1932	1962	1896	2560	1380	1971	1921.66	1.18	27293	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4561	20.18	3.48	12	0.21	94.00	545.00	3090	20230713	-38.61	1205	20221005	57.43	3090	-38.61	20230713	1285	47.63	20230103	3090	-38.61	20230713	1205	57.43	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
160	20230803	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1925	-46	5	-2.33	602192290	312143	20.70	1932	1962	1905	2560	1380	1971	1929.22	1.18	27163	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4628	20.48	3.53	12	0.13	94.00	545.00	3090	20230713	-37.70	1205	20221005	59.75	3090	-37.70	20230713	1285	49.81	20230103	3090	-37.70	20230713	1205	59.75	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
161	20230803	090134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1929	-42	5	-2.13	123952304	64129	4.25	1932	1962	1929	2560	1380	1971	1932.85	1.18	-3506	2173	2072	2019	1918	1865	2045	1891	1202	590	500	1410	1	1	240424899	4638	20.52	3.54	12	0.03	94.00	545.00	3090	20230713	-37.57	1205	20221005	60.08	3090	-37.57	20230713	1285	50.12	20230103	3090	-37.57	20230713	1205	60.08	20221005	0.20	N	003280	500	1202 억	2847054	N	N	1469	N	N
162	20230802	160134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1971	-149	5	-7.03	3001061554	1491137	79.29	2120	2120	1966	2755	1485	2120	2012.61	1.36	-414347	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	1	1	240424899	4739	20.97	3.62	12	0.62	94.00	545.00	3090	20230713	-36.21	1205	20221005	63.57	3090	-36.21	20230713	1285	53.39	20230103	3090	-36.21	20230713	1205	63.57	20221005	0.22	N	003280	500	1202 억	3259667	N	N	1469	N	N
163	20230802	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1974	-146	5	-6.89	2823402764	1401044	74.50	2120	2120	1966	2755	1485	2120	2015.16	1.36	-413722	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	1	1	240424899	4746	21.00	3.62	12	0.58	94.00	545.00	3090	20230713	-36.12	1205	20221005	63.82	3090	-36.12	20230713	1285	53.62	20230103	3090	-36.12	20230713	1205	63.82	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
164	20230802	140135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1979	-141	5	-6.65	2508040335	1241508	66.01	2120	2120	1975	2755	1485	2120	2020.09	1.36	-346046	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	1	1	240424899	4758	21.05	3.63	12	0.52	94.00	545.00	3090	20230713	-35.95	1205	20221005	64.23	3090	-35.95	20230713	1285	54.01	20230103	3090	-35.95	20230713	1205	64.23	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
165	20230802	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1985	-135	5	-6.37	2163743489	1067734	56.77	2120	2120	1983	2755	1485	2120	2026.41	1.36	-301274	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	1	1	240424899	4772	21.12	3.64	12	0.44	94.00	545.00	3090	20230713	-35.76	1205	20221005	64.73	3090	-35.76	20230713	1285	54.47	20230103	3090	-35.76	20230713	1205	64.73	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
166	20230802	120134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1998	-122	5	-5.75	1829137843	899714	47.84	2120	2120	1990	2755	1485	2120	2032.95	1.36	-219243	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	1	1	240424899	4804	21.26	3.67	12	0.37	94.00	545.00	3090	20230713	-35.34	1205	20221005	65.81	3090	-35.34	20230713	1285	55.49	20230103	3090	-35.34	20230713	1205	65.81	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
167	20230802	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2025	-95	5	-4.48	1397411375	684084	36.37	2120	2120	2005	2755	1485	2120	2042.66	1.36	-139289	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	5	1	240424899	4869	21.54	3.72	12	0.28	94.00	545.00	3090	20230713	-34.47	1205	20221005	68.05	3090	-34.47	20230713	1285	57.59	20230103	3090	-34.47	20230713	1205	68.05	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
168	20230802	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-105	5	-4.95	965155930	469730	24.98	2120	2120	2010	2755	1485	2120	2054.60	1.36	-130752	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	5	1	240424899	4845	21.44	3.70	12	0.20	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	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
169	20230802	090135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2090	-30	5	-1.42	77291510	36687	1.95	2120	2120	2085	2755	1485	2120	2106.50	1.36	-27112	2253	2186	2113	2046	1973	2220	2080	1202	635	500	1520	5	1	240424899	5025	22.23	3.83	12	0.02	94.00	545.00	3090	20230713	-32.36	1205	20221005	73.44	3090	-32.36	20230713	1285	62.65	20230103	3090	-32.36	20230713	1205	73.44	20221005	0.22	N	003280	500	1202 억	3259667	N	N	117	N	N
170	20230801	160135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	60	2	2.91	3931802360	1850992	95.63	2060	2180	2040	2675	1445	2060	2124.25	1.32	88896	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5097	22.55	3.89	12	0.77	94.00	545.00	3090	20230713	-31.39	1205	20221005	75.93	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1205	75.93	20221005	0.22	N	003280	500	1202 억	3170207	N	N	117	N	N
171	20230801	150133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	60	2	2.91	3750649150	1765363	91.21	2060	2180	2040	2675	1445	2060	2124.66	1.32	85065	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5097	22.55	3.89	12	0.73	94.00	545.00	3090	20230713	-31.39	1205	20221005	75.93	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1205	75.93	20221005	0.22	N	003280	500	1202 억	3170207	N	N	0	N	N
172	20230801	140135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2085	25	2	1.21	3528959975	1660474	85.79	2060	2180	2040	2675	1445	2060	2125.37	1.32	59306	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5013	22.18	3.83	12	0.69	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	3170207	N	N	0	N	N
173	20230801	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2105	45	2	2.18	3125940255	1467891	75.84	2060	2180	2040	2675	1445	2060	2129.66	1.32	108612	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5061	22.39	3.86	12	0.61	94.00	545.00	3090	20230713	-31.88	1205	20221005	74.69	3090	-31.88	20230713	1285	63.81	20230103	3090	-31.88	20230713	1205	74.69	20221005	0.22	N	003280	500	1202 억	3170207	N	N	0	N	N
174	20230801	120134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	60	2	2.91	2940179545	1380084	71.30	2060	2180	2040	2675	1445	2060	2130.56	1.32	114952	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5097	22.55	3.89	12	0.57	94.00	545.00	3090	20230713	-31.39	1205	20221005	75.93	3090	-31.39	20230713	1285	64.98	20230103	3090	-31.39	20230713	1205	75.93	20221005	0.22	N	003280	500	1202 억	3170207	N	N	0	N	N
175	20230801	110133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	65	2	3.16	2729432760	1280343	66.15	2060	2180	2040	2675	1445	2060	2131.93	1.32	114612	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5109	22.61	3.90	12	0.53	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	0.22	N	003280	500	1202 억	3170207	N	N	0	N	N
176	20230801	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	85	2	4.13	2044829640	960218	49.61	2060	2170	2040	2675	1445	2060	2129.72	1.32	163306	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	5	1	240424899	5157	22.82	3.94	12	0.40	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	0.22	N	003280	500	1202 억	3170207	N	N	0	N	N
177	20230801	090133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2060	0	3	0.00	52404570	25460	1.32	2060	2065	2040	2675	1445	2060	2058.13	1.32	-11348	2213	2136	2073	1996	1933	2175	2035	1202	615	500	1480	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	3170207	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History