KissMeData/004360/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 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	160157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	70	2	0.57	2117436960	172648	83.21	12240	12460	12040	16020	8640	12330	12264.39	11.80	-16674	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2394	2.71	0.28	12	0.89	4583.00	44218.00	52900	20230202	-76.56	10510	20230726	17.98	52900	-76.56	20230202	10510	17.98	20230726	52900	-76.56	20230202	10510	17.98	20230726	0.07	N	004360	500	96 억	2278798	N	N	2	N	N
3	20230831	150214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12380	50	2	0.41	1805034690	147392	71.04	12240	12460	12040	16020	8640	12330	12246.49	11.80	-22039	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2390	2.70	0.28	12	0.76	4583.00	44218.00	52900	20230202	-76.60	10510	20230726	17.79	52900	-76.60	20230202	10510	17.79	20230726	52900	-76.60	20230202	10510	17.79	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
4	20230831	140223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12390	60	2	0.49	1358453940	111279	53.63	12240	12460	12040	16020	8640	12330	12207.64	11.80	-9979	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2392	2.70	0.28	12	0.58	4583.00	44218.00	52900	20230202	-76.58	10510	20230726	17.89	52900	-76.58	20230202	10510	17.89	20230726	52900	-76.58	20230202	10510	17.89	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
5	20230831	130219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	-180	5	-1.46	963568620	79183	38.16	12240	12320	12040	16020	8640	12330	12168.88	11.80	-16142	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2346	2.65	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.03	10510	20230726	15.60	52900	-77.03	20230202	10510	15.60	20230726	52900	-77.03	20230202	10510	15.60	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
6	20230831	120221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	-190	5	-1.54	830312330	68207	32.87	12240	12320	12040	16020	8640	12330	12173.42	11.80	-11631	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2344	2.65	0.27	12	0.35	4583.00	44218.00	52900	20230202	-77.05	10510	20230726	15.51	52900	-77.05	20230202	10510	15.51	20230726	52900	-77.05	20230202	10510	15.51	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
7	20230831	110254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-230	5	-1.87	757764340	62218	29.99	12240	12320	12040	16020	8640	12330	12179.18	11.80	-10768	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2336	2.64	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.13	10510	20230726	15.13	52900	-77.13	20230202	10510	15.13	20230726	52900	-77.13	20230202	10510	15.13	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
8	20230831	100239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-90	5	-0.73	346358820	28316	13.65	12240	12320	12170	16020	8640	12330	12231.91	11.80	-7041	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2363	2.67	0.28	12	0.15	4583.00	44218.00	52900	20230202	-76.86	10510	20230726	16.46	52900	-76.86	20230202	10510	16.46	20230726	52900	-76.86	20230202	10510	16.46	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
9	20230831	090206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12290	-40	5	-0.32	18818320	1535	0.74	12240	12320	12240	16020	8640	12330	12259.49	11.80	-214	12850	12590	12200	11940	11550	12720	12070	97	3690	500	7390	10	1	19308690	2373	2.68	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.77	10510	20230726	16.94	52900	-76.77	20230202	10510	16.94	20230726	52900	-76.77	20230202	10510	16.94	20230726	0.07	N	004360	500	96 억	2278798	N	N	3	N	N
10	20230830	160157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	430	2	3.61	2534872000	207132	97.65	11910	12460	11810	15470	8330	11900	12237.98	11.72	13947	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2381	2.69	0.28	12	1.07	4583.00	44218.00	52900	20230202	-76.69	10510	20230726	17.32	52900	-76.69	20230202	10510	17.32	20230726	52900	-76.69	20230202	10510	17.32	20230726	0.07	N	004360	500	96 억	2262579	N	N	3	N	N
11	20230830	150211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	450	2	3.78	2420270790	197833	93.27	11910	12460	11810	15470	8330	11900	12233.94	11.72	14667	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2385	2.69	0.28	12	1.02	4583.00	44218.00	52900	20230202	-76.65	10510	20230726	17.51	52900	-76.65	20230202	10510	17.51	20230726	52900	-76.65	20230202	10510	17.51	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
12	20230830	140228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12330	430	2	3.61	2260510910	184886	87.17	11910	12460	11810	15470	8330	11900	12226.54	11.72	12702	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2381	2.69	0.28	12	0.96	4583.00	44218.00	52900	20230202	-76.69	10510	20230726	17.32	52900	-76.69	20230202	10510	17.32	20230726	52900	-76.69	20230202	10510	17.32	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
13	20230830	130213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	510	2	4.29	1849607980	151694	71.52	11910	12420	11810	15470	8330	11900	12193.05	11.72	4621	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2396	2.71	0.28	12	0.79	4583.00	44218.00	52900	20230202	-76.54	10510	20230726	18.08	52900	-76.54	20230202	10510	18.08	20230726	52900	-76.54	20230202	10510	18.08	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
14	20230830	120220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	500	2	4.20	1454996380	119746	56.46	11910	12420	11810	15470	8330	11900	12150.73	11.72	312	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2394	2.71	0.28	12	0.62	4583.00	44218.00	52900	20230202	-76.56	10510	20230726	17.98	52900	-76.56	20230202	10510	17.98	20230726	52900	-76.56	20230202	10510	17.98	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
15	20230830	110252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12120	220	2	1.85	759488360	63116	29.76	11910	12200	11810	15470	8330	11900	12033.25	11.72	-4358	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2340	2.64	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.09	10510	20230726	15.32	52900	-77.09	20230202	10510	15.32	20230726	52900	-77.09	20230202	10510	15.32	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
16	20230830	100232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12040	140	2	1.18	280370600	23551	11.10	11910	12050	11810	15470	8330	11900	11904.83	11.72	-4326	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2325	2.63	0.27	12	0.12	4583.00	44218.00	52900	20230202	-77.24	10510	20230726	14.56	52900	-77.24	20230202	10510	14.56	20230726	52900	-77.24	20230202	10510	14.56	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
17	20230830	090204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	-20	5	-0.17	25621670	2155	1.02	11910	11940	11850	15470	8330	11900	11889.32	11.72	-1395	12406	12152	11846	11592	11286	12280	11720	97	3570	500	7140	10	1	19308690	2294	2.59	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.54	10510	20230726	13.04	52900	-77.54	20230202	10510	13.04	20230726	52900	-77.54	20230202	10510	13.04	20230726	0.07	N	004360	500	96 억	2262579	N	N	5	N	N
18	20230829	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	410	2	3.57	2519684080	211729	297.43	11550	12100	11540	14930	8050	11490	11900.52	11.55	34079	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2298	2.60	0.27	12	1.10	4583.00	44218.00	52900	20230202	-77.50	10510	20230726	13.23	52900	-77.50	20230202	10510	13.23	20230726	52900	-77.50	20230202	10510	13.23	20230726	0.07	N	004360	500	96 억	2229376	N	N	5	N	N
19	20230829	150212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	380	2	3.31	2386601870	200499	281.66	11550	12100	11540	14930	8050	11490	11903.31	11.55	34578	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2292	2.59	0.27	12	1.04	4583.00	44218.00	52900	20230202	-77.56	10510	20230726	12.94	52900	-77.56	20230202	10510	12.94	20230726	52900	-77.56	20230202	10510	12.94	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
20	20230829	140221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	370	2	3.22	2263719900	190142	267.11	11550	12100	11540	14930	8050	11490	11905.42	11.55	37281	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2290	2.59	0.27	12	0.98	4583.00	44218.00	52900	20230202	-77.58	10510	20230726	12.84	52900	-77.58	20230202	10510	12.84	20230726	52900	-77.58	20230202	10510	12.84	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
21	20230829	130215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	460	2	4.00	2027122590	170187	239.07	11550	12100	11540	14930	8050	11490	11911.15	11.55	37418	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2307	2.61	0.27	12	0.88	4583.00	44218.00	52900	20230202	-77.41	10510	20230726	13.70	52900	-77.41	20230202	10510	13.70	20230726	52900	-77.41	20230202	10510	13.70	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
22	20230829	120220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	430	2	3.74	1930381550	162087	227.70	11550	12100	11540	14930	8050	11490	11909.54	11.55	37057	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2302	2.60	0.27	12	0.84	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
23	20230829	110316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	480	2	4.18	1730680240	145360	204.20	11550	12100	11540	14930	8050	11490	11906.17	11.55	42389	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2311	2.61	0.27	12	0.75	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
24	20230829	100231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	380	2	3.31	677921890	57515	80.80	11550	11890	11540	14930	8050	11490	11786.87	11.55	24849	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2292	2.59	0.27	12	0.30	4583.00	44218.00	52900	20230202	-77.56	10510	20230726	12.94	52900	-77.56	20230202	10510	12.94	20230726	52900	-77.56	20230202	10510	12.94	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
25	20230829	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	110	2	0.96	11170110	965	1.36	11550	11600	11540	14930	8050	11490	11575.24	11.55	629	11716	11602	11476	11362	11236	11660	11420	97	3440	500	6890	10	1	19308690	2240	2.53	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.07	10510	20230726	10.37	52900	-78.07	20230202	10510	10.37	20230726	52900	-78.07	20230202	10510	10.37	20230726	0.07	N	004360	500	96 억	2229376	N	N	0	N	N
26	20230828	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	140	2	1.23	813897800	70901	111.13	11350	11590	11350	14750	7950	11350	11479.35	11.42	21108	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2219	2.51	0.26	12	0.37	4583.00	44218.00	52900	20230202	-78.28	10510	20230726	9.32	52900	-78.28	20230202	10510	9.32	20230726	52900	-78.28	20230202	10510	9.32	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
27	20230828	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	180	2	1.59	762027590	66388	104.06	11350	11590	11350	14750	7950	11350	11478.39	11.42	19887	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2226	2.52	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.20	10510	20230726	9.71	52900	-78.20	20230202	10510	9.71	20230726	52900	-78.20	20230202	10510	9.71	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
28	20230828	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	160	2	1.41	712165430	62054	97.26	11350	11590	11350	14750	7950	11350	11476.54	11.42	19850	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2222	2.51	0.26	12	0.32	4583.00	44218.00	52900	20230202	-78.24	10510	20230726	9.51	52900	-78.24	20230202	10510	9.51	20230726	52900	-78.24	20230202	10510	9.51	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
29	20230828	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	180	2	1.59	655550000	57134	89.55	11350	11590	11350	14750	7950	11350	11473.90	11.42	19216	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2226	2.52	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.20	10510	20230726	9.71	52900	-78.20	20230202	10510	9.71	20230726	52900	-78.20	20230202	10510	9.71	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
30	20230828	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	200	2	1.76	613014870	53446	83.77	11350	11590	11350	14750	7950	11350	11469.80	11.42	19334	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2230	2.52	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.17	10510	20230726	9.90	52900	-78.17	20230202	10510	9.90	20230726	52900	-78.17	20230202	10510	9.90	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
31	20230828	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	170	2	1.50	545373420	47581	74.58	11350	11590	11350	14750	7950	11350	11462.00	11.42	18458	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2224	2.51	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.22	10510	20230726	9.61	52900	-78.22	20230202	10510	9.61	20230726	52900	-78.22	20230202	10510	9.61	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
32	20230828	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	160	2	1.41	408277120	35693	55.95	11350	11530	11350	14750	7950	11350	11438.58	11.42	14614	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2222	2.51	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.24	10510	20230726	9.51	52900	-78.24	20230202	10510	9.51	20230726	52900	-78.24	20230202	10510	9.51	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
33	20230828	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	30	2	0.26	8821180	777	1.22	11350	11380	11350	14750	7950	11350	11352.87	11.42	473	11530	11440	11360	11270	11190	11485	11315	97	3400	500	6810	10	1	19308690	2197	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.49	10510	20230726	8.28	52900	-78.49	20230202	10510	8.28	20230726	52900	-78.49	20230202	10510	8.28	20230726	0.07	N	004360	500	96 억	2204284	N	N	0	N	N
34	20230825	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	-20	5	-0.18	724385320	63793	92.40	11320	11450	11280	14780	7960	11370	11355.25	11.36	11237	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2192	2.48	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.54	10510	20230726	7.99	52900	-78.54	20230202	10510	7.99	20230726	52900	-78.54	20230202	10510	7.99	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
35	20230825	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11310	-60	5	-0.53	673643010	59307	85.90	11320	11450	11280	14780	7960	11370	11358.57	11.36	11841	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2184	2.47	0.26	12	0.31	4583.00	44218.00	52900	20230202	-78.62	10510	20230726	7.61	52900	-78.62	20230202	10510	7.61	20230726	52900	-78.62	20230202	10510	7.61	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
36	20230825	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-40	5	-0.35	581509060	51164	74.11	11320	11450	11280	14780	7960	11370	11365.59	11.36	12274	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2188	2.47	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.58	10510	20230726	7.80	52900	-78.58	20230202	10510	7.80	20230726	52900	-78.58	20230202	10510	7.80	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
37	20230825	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	-10	5	-0.09	435095060	38233	55.38	11320	11450	11280	14780	7960	11370	11380.09	11.36	12444	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2193	2.48	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.53	10510	20230726	8.09	52900	-78.53	20230202	10510	8.09	20230726	52900	-78.53	20230202	10510	8.09	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
38	20230825	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	40	2	0.35	310546500	27262	39.49	11320	11450	11280	14780	7960	11370	11391.19	11.36	11480	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2203	2.49	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.43	10510	20230726	8.56	52900	-78.43	20230202	10510	8.56	20230726	52900	-78.43	20230202	10510	8.56	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
39	20230825	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	40	2	0.35	253268000	22245	32.22	11320	11450	11280	14780	7960	11370	11385.39	11.36	10492	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2203	2.49	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.43	10510	20230726	8.56	52900	-78.43	20230202	10510	8.56	20230726	52900	-78.43	20230202	10510	8.56	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
40	20230825	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	60	2	0.53	160204870	14078	20.39	11320	11450	11280	14780	7960	11370	11379.80	11.36	5533	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2207	2.49	0.26	12	0.07	4583.00	44218.00	52900	20230202	-78.39	10510	20230726	8.75	52900	-78.39	20230202	10510	8.75	20230726	52900	-78.39	20230202	10510	8.75	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
41	20230825	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-70	5	-0.62	3767990	333	0.48	11320	11360	11300	14780	7960	11370	11314.95	11.36	-132	11583	11476	11383	11276	11183	11430	11230	97	3410	500	6820	10	1	19308690	2182	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.64	10510	20230726	7.52	52900	-78.64	20230202	10510	7.52	20230726	52900	-78.64	20230202	10510	7.52	20230726	0.07	N	004360	500	96 억	2194293	N	N	8	N	N
42	20230824	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	10	2	0.09	783729740	69009	66.30	11380	11490	11290	14760	7960	11360	11356.91	11.38	-3851	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2195	2.48	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.51	10510	20230726	8.18	52900	-78.51	20230202	10510	8.18	20230726	52900	-78.51	20230202	10510	8.18	20230726	0.07	N	004360	500	96 억	2196875	N	N	8	N	N
43	20230824	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	0	3	0.00	750973130	66126	63.53	11380	11490	11290	14760	7960	11360	11356.70	11.38	-3950	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2193	2.48	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.53	10510	20230726	8.09	52900	-78.53	20230202	10510	8.09	20230726	52900	-78.53	20230202	10510	8.09	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
44	20230824	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-30	5	-0.26	650628780	57262	55.01	11380	11490	11290	14760	7960	11360	11362.31	11.38	47	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2188	2.47	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.58	10510	20230726	7.80	52900	-78.58	20230202	10510	7.80	20230726	52900	-78.58	20230202	10510	7.80	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
45	20230824	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-20	5	-0.18	627924480	55260	53.09	11380	11490	11290	14760	7960	11360	11363.09	11.38	1033	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2190	2.47	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.56	10510	20230726	7.90	52900	-78.56	20230202	10510	7.90	20230726	52900	-78.56	20230202	10510	7.90	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
46	20230824	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-40	5	-0.35	569713410	50125	48.16	11380	11490	11290	14760	7960	11360	11365.85	11.38	3980	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2186	2.47	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.60	10510	20230726	7.71	52900	-78.60	20230202	10510	7.71	20230726	52900	-78.60	20230202	10510	7.71	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
47	20230824	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	60	2	0.53	310004150	27175	26.11	11380	11490	11300	14760	7960	11360	11407.70	11.38	2630	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2205	2.49	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.41	10510	20230726	8.66	52900	-78.41	20230202	10510	8.66	20230726	52900	-78.41	20230202	10510	8.66	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
48	20230824	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	60	2	0.53	211292050	18516	17.79	11380	11490	11300	14760	7960	11360	11411.32	11.38	6805	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2205	2.49	0.26	12	0.10	4583.00	44218.00	52900	20230202	-78.41	10510	20230726	8.66	52900	-78.41	20230202	10510	8.66	20230726	52900	-78.41	20230202	10510	8.66	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
49	20230824	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-30	5	-0.26	16014190	1409	1.35	11380	11420	11300	14760	7960	11360	11365.64	11.38	-183	11740	11550	11450	11260	11160	11500	11210	97	3400	500	6810	10	1	19308690	2188	2.47	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.58	10510	20230726	7.80	52900	-78.58	20230202	10510	7.80	20230726	52900	-78.58	20230202	10510	7.80	20230726	0.07	N	004360	500	96 억	2196875	N	N	10	N	N
50	20230823	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	-270	5	-2.32	1191328650	104029	137.67	11630	11640	11350	15110	8150	11630	11452.50	11.50	-24319	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2193	2.48	0.26	12	0.54	4583.00	44218.00	52900	20230202	-78.53	10510	20230726	8.09	52900	-78.53	20230202	10510	8.09	20230726	52900	-78.53	20230202	10510	8.09	20230726	0.07	N	004360	500	96 억	2219865	N	N	10	N	N
51	20230823	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	-220	5	-1.89	1038698450	90610	119.91	11630	11640	11370	15110	8150	11630	11463.40	11.50	-23948	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2203	2.49	0.26	12	0.47	4583.00	44218.00	52900	20230202	-78.43	10510	20230726	8.56	52900	-78.43	20230202	10510	8.56	20230726	52900	-78.43	20230202	10510	8.56	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
52	20230823	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-210	5	-1.81	863489390	75239	99.57	11630	11640	11370	15110	8150	11630	11476.62	11.50	-20195	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2205	2.49	0.26	12	0.39	4583.00	44218.00	52900	20230202	-78.41	10510	20230726	8.66	52900	-78.41	20230202	10510	8.66	20230726	52900	-78.41	20230202	10510	8.66	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
53	20230823	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11460	-170	5	-1.46	676885110	58869	77.91	11630	11640	11400	15110	8150	11630	11498.16	11.50	-13303	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2213	2.50	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.34	10510	20230726	9.04	52900	-78.34	20230202	10510	9.04	20230726	52900	-78.34	20230202	10510	9.04	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
54	20230823	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	-190	5	-1.63	457400920	39659	52.48	11630	11640	11440	15110	8150	11630	11533.34	11.50	-4400	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2209	2.50	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.37	10510	20230726	8.85	52900	-78.37	20230202	10510	8.85	20230726	52900	-78.37	20230202	10510	8.85	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
55	20230823	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	-40	5	-0.34	275148820	23797	31.49	11630	11640	11460	15110	8150	11630	11562.33	11.50	2558	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2238	2.53	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.09	10510	20230726	10.28	52900	-78.09	20230202	10510	10.28	20230726	52900	-78.09	20230202	10510	10.28	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
56	20230823	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	0	3	0.00	157318110	13613	18.02	11630	11640	11460	15110	8150	11630	11556.46	11.50	880	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2246	2.54	0.26	12	0.07	4583.00	44218.00	52900	20230202	-78.02	10510	20230726	10.66	52900	-78.02	20230202	10510	10.66	20230726	52900	-78.02	20230202	10510	10.66	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
57	20230823	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-130	5	-1.12	14415190	1245	1.65	11630	11630	11500	15110	8150	11630	11578.47	11.50	-44	11950	11790	11630	11470	11310	11710	11390	97	3480	500	6970	10	1	19308690	2220	2.51	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.26	10510	20230726	9.42	52900	-78.26	20230202	10510	9.42	20230726	52900	-78.26	20230202	10510	9.42	20230726	0.07	N	004360	500	96 억	2219865	N	N	15	N	N
58	20230822	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	-30	5	-0.26	876432650	75556	92.84	11790	11790	11470	15150	8170	11660	11599.77	11.59	-17765	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2246	2.54	0.26	12	0.39	4583.00	44218.00	52900	20230202	-78.02	10510	20230726	10.66	52900	-78.02	20230202	10510	10.66	20230726	52900	-78.02	20230202	10510	10.66	20230726	0.07	N	004360	500	96 억	2237885	N	N	15	N	N
59	20230822	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	-90	5	-0.77	803047370	69220	85.05	11790	11790	11470	15150	8170	11660	11601.38	11.59	-16103	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2234	2.52	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.13	10510	20230726	10.09	52900	-78.13	20230202	10510	10.09	20230726	52900	-78.13	20230202	10510	10.09	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
60	20230822	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	-10	5	-0.09	677865640	58441	71.81	11790	11790	11470	15150	8170	11660	11599.15	11.59	-12611	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2249	2.54	0.26	12	0.30	4583.00	44218.00	52900	20230202	-77.98	10510	20230726	10.85	52900	-77.98	20230202	10510	10.85	20230726	52900	-77.98	20230202	10510	10.85	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
61	20230822	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	20	2	0.17	544991030	47052	57.81	11790	11790	11470	15150	8170	11660	11582.74	11.59	-9010	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2255	2.55	0.26	12	0.24	4583.00	44218.00	52900	20230202	-77.92	10510	20230726	11.13	52900	-77.92	20230202	10510	11.13	20230726	52900	-77.92	20230202	10510	11.13	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
62	20230822	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	0	3	0.00	467889240	40454	49.71	11790	11790	11470	15150	8170	11660	11565.96	11.59	-6298	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2251	2.54	0.26	12	0.21	4583.00	44218.00	52900	20230202	-77.96	10510	20230726	10.94	52900	-77.96	20230202	10510	10.94	20230726	52900	-77.96	20230202	10510	10.94	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
63	20230822	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11620	-40	5	-0.34	376235750	32574	40.02	11790	11790	11470	15150	8170	11660	11550.19	11.59	-5285	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2244	2.54	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.03	10510	20230726	10.56	52900	-78.03	20230202	10510	10.56	20230726	52900	-78.03	20230202	10510	10.56	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
64	20230822	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-20	5	-0.17	312742360	27108	33.31	11790	11790	11470	15150	8170	11660	11536.90	11.59	-3760	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2248	2.54	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.00	10510	20230726	10.75	52900	-78.00	20230202	10510	10.75	20230726	52900	-78.00	20230202	10510	10.75	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
65	20230822	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11790	130	2	1.11	1532700	130	0.16	11790	11790	11790	15150	8170	11660	11790.00	11.59	-47	12073	11866	11723	11516	11373	11970	11620	97	3490	500	6990	10	1	19308690	2276	2.57	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.71	10510	20230726	12.18	52900	-77.71	20230202	10510	12.18	20230726	52900	-77.71	20230202	10510	12.18	20230726	0.07	N	004360	500	96 억	2237885	N	N	8	N	N
66	20230821	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	60	2	0.52	955026120	81114	137.86	11590	11930	11580	15080	8120	11600	11774.36	11.53	11070	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2251	2.54	0.26	12	0.42	4583.00	44218.00	52900	20230202	-77.96	10510	20230726	10.94	52900	-77.96	20230202	10510	10.94	20230726	52900	-77.96	20230202	10510	10.94	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
67	20230821	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	90	2	0.78	825048740	70009	118.99	11590	11930	11580	15080	8120	11600	11784.90	11.53	11053	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2257	2.55	0.26	12	0.36	4583.00	44218.00	52900	20230202	-77.90	10510	20230726	11.23	52900	-77.90	20230202	10510	11.23	20230726	52900	-77.90	20230202	10510	11.23	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
68	20230821	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11770	170	2	1.47	770237860	65342	111.06	11590	11930	11580	15080	8120	11600	11787.79	11.53	10999	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2273	2.57	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.75	10510	20230726	11.99	52900	-77.75	20230202	10510	11.99	20230726	52900	-77.75	20230202	10510	11.99	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
69	20230821	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	200	2	1.72	664574160	56323	95.73	11590	11930	11580	15080	8120	11600	11799.34	11.53	8120	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2278	2.57	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.69	10510	20230726	12.27	52900	-77.69	20230202	10510	12.27	20230726	52900	-77.69	20230202	10510	12.27	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
70	20230821	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11740	140	2	1.21	617470350	52315	88.92	11590	11930	11580	15080	8120	11600	11802.93	11.53	8291	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2267	2.56	0.27	12	0.27	4583.00	44218.00	52900	20230202	-77.81	10510	20230726	11.70	52900	-77.81	20230202	10510	11.70	20230726	52900	-77.81	20230202	10510	11.70	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
71	20230821	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	200	2	1.72	456641600	38617	65.63	11590	11930	11580	15080	8120	11600	11824.89	11.53	6735	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2278	2.57	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.69	10510	20230726	12.27	52900	-77.69	20230202	10510	12.27	20230726	52900	-77.69	20230202	10510	12.27	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
72	20230821	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	250	2	2.16	252431900	21438	36.44	11590	11860	11580	15080	8120	11600	11774.97	11.53	6151	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2288	2.59	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
73	20230821	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	90	2	0.78	9972030	860	1.46	11590	11690	11580	15080	8120	11600	11595.38	11.53	597	11953	11776	11553	11376	11153	11865	11465	97	3480	500	6960	10	1	19308690	2257	2.55	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.90	10510	20230726	11.23	52900	-77.90	20230202	10510	11.23	20230726	52900	-77.90	20230202	10510	11.23	20230726	0.07	N	004360	500	96 억	2226286	N	N	8	N	N
74	20230818	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	100	2	0.87	680816670	58815	58.00	11330	11730	11330	14950	8050	11500	11575.50	11.43	16171	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2240	2.53	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.07	10510	20230726	10.37	52900	-78.07	20230202	10510	10.37	20230726	52900	-78.07	20230202	10510	10.37	20230726	0.07	N	004360	500	96 억	2206622	N	N	8	N	N
75	20230818	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	130	2	1.13	661870930	57182	56.39	11330	11730	11330	14950	8050	11500	11574.81	11.43	15646	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2246	2.54	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.02	10510	20230726	10.66	52900	-78.02	20230202	10510	10.66	20230726	52900	-78.02	20230202	10510	10.66	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
76	20230818	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	160	2	1.39	607788580	52527	51.80	11330	11730	11330	14950	8050	11500	11570.97	11.43	15941	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2251	2.54	0.26	12	0.27	4583.00	44218.00	52900	20230202	-77.96	10510	20230726	10.94	52900	-77.96	20230202	10510	10.94	20230726	52900	-77.96	20230202	10510	10.94	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
77	20230818	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	150	2	1.30	551159650	47657	46.99	11330	11730	11330	14950	8050	11500	11565.14	11.43	13486	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2249	2.54	0.26	12	0.25	4583.00	44218.00	52900	20230202	-77.98	10510	20230726	10.85	52900	-77.98	20230202	10510	10.85	20230726	52900	-77.98	20230202	10510	10.85	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
78	20230818	120158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11670	170	2	1.48	492181020	42591	42.00	11330	11730	11330	14950	8050	11500	11555.99	11.43	13059	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2253	2.55	0.26	12	0.22	4583.00	44218.00	52900	20230202	-77.94	10510	20230726	11.04	52900	-77.94	20230202	10510	11.04	20230726	52900	-77.94	20230202	10510	11.04	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
79	20230818	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	110	2	0.96	374305590	32504	32.05	11330	11670	11330	14950	8050	11500	11515.68	11.43	10678	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2242	2.53	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.05	10510	20230726	10.47	52900	-78.05	20230202	10510	10.47	20230726	52900	-78.05	20230202	10510	10.47	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
80	20230818	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11530	30	2	0.26	277239020	24108	23.77	11330	11610	11330	14950	8050	11500	11499.88	11.43	10303	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2226	2.52	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.20	10510	20230726	9.71	52900	-78.20	20230202	10510	9.71	20230726	52900	-78.20	20230202	10510	9.71	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
81	20230818	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-160	5	-1.39	21598060	1906	1.88	11330	11340	11330	14950	8050	11500	11331.62	11.43	228	11780	11640	11460	11320	11140	11550	11230	97	3450	500	6900	10	1	19308690	2190	2.47	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.56	10510	20230726	7.90	52900	-78.56	20230202	10510	7.90	20230726	52900	-78.56	20230202	10510	7.90	20230726	0.07	N	004360	500	96 억	2206622	N	N	18	N	N
82	20230817	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-120	5	-1.03	1154376210	101252	62.82	11600	11600	11280	15100	8140	11620	11400.83	11.41	191	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2220	2.51	0.26	12	0.52	4583.00	44218.00	52900	20230202	-78.26	10510	20230726	9.42	52900	-78.26	20230202	10510	9.42	20230726	52900	-78.26	20230202	10510	9.42	20230726	0.07	N	004360	500	96 억	2202800	N	N	18	N	N
83	20230817	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	-110	5	-0.95	1080001870	94780	58.80	11600	11600	11280	15100	8140	11620	11394.83	11.41	-876	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2222	2.51	0.26	12	0.49	4583.00	44218.00	52900	20230202	-78.24	10510	20230726	9.51	52900	-78.24	20230202	10510	9.51	20230726	52900	-78.24	20230202	10510	9.51	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
84	20230817	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	-110	5	-0.95	982752490	86326	53.56	11600	11600	11280	15100	8140	11620	11384.20	11.41	-1750	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2222	2.51	0.26	12	0.45	4583.00	44218.00	52900	20230202	-78.24	10510	20230726	9.51	52900	-78.24	20230202	10510	9.51	20230726	52900	-78.24	20230202	10510	9.51	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
85	20230817	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	-130	5	-1.12	952961910	83734	51.95	11600	11600	11280	15100	8140	11620	11380.82	11.41	-1609	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2219	2.51	0.26	12	0.43	4583.00	44218.00	52900	20230202	-78.28	10510	20230726	9.32	52900	-78.28	20230202	10510	9.32	20230726	52900	-78.28	20230202	10510	9.32	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
86	20230817	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	-130	5	-1.12	934544640	82132	50.96	11600	11600	11280	15100	8140	11620	11378.57	11.41	-1990	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2219	2.51	0.26	12	0.43	4583.00	44218.00	52900	20230202	-78.28	10510	20230726	9.32	52900	-78.28	20230202	10510	9.32	20230726	52900	-78.28	20230202	10510	9.32	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
87	20230817	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	-180	5	-1.55	849097270	74681	46.33	11600	11600	11280	15100	8140	11620	11369.66	11.41	-5401	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2209	2.50	0.26	12	0.39	4583.00	44218.00	52900	20230202	-78.37	10510	20230726	8.85	52900	-78.37	20230202	10510	8.85	20230726	52900	-78.37	20230202	10510	8.85	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
88	20230817	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11310	-310	5	-2.67	520748860	45801	28.42	11600	11600	11280	15100	8140	11620	11369.81	11.41	-12911	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2184	2.47	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.62	10510	20230726	7.61	52900	-78.62	20230202	10510	7.61	20230726	52900	-78.62	20230202	10510	7.61	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
89	20230817	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11560	-60	5	-0.52	15525480	1341	0.83	11600	11600	11550	15100	8140	11620	11577.54	11.41	-579	12260	11940	11770	11450	11280	11855	11365	97	3480	500	6970	10	1	19308690	2232	2.52	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.15	10510	20230726	9.99	52900	-78.15	20230202	10510	9.99	20230726	52900	-78.15	20230202	10510	9.99	20230726	0.07	N	004360	500	96 억	2202800	N	N	2	N	N
90	20230816	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11620	-470	5	-3.89	1882219870	160747	188.73	12000	12090	11600	15710	8470	12090	11709.29	11.50	-19490	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2244	2.54	0.26	12	0.83	4583.00	44218.00	52900	20230202	-78.03	10510	20230726	10.56	52900	-78.03	20230202	10510	10.56	20230726	52900	-78.03	20230202	10510	10.56	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
91	20230816	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-450	5	-3.72	1788587370	152686	179.26	12000	12090	11610	15710	8470	12090	11714.15	11.50	-17178	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2248	2.54	0.26	12	0.79	4583.00	44218.00	52900	20230202	-78.00	10510	20230726	10.75	52900	-78.00	20230202	10510	10.75	20230726	52900	-78.00	20230202	10510	10.75	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
92	20230816	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	-430	5	-3.56	1608798090	137237	161.13	12000	12090	11620	15710	8470	12090	11722.77	11.50	-14362	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2251	2.54	0.26	12	0.71	4583.00	44218.00	52900	20230202	-77.96	10510	20230726	10.94	52900	-77.96	20230202	10510	10.94	20230726	52900	-77.96	20230202	10510	10.94	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
93	20230816	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	-360	5	-2.98	1320509300	112538	132.13	12000	12090	11620	15710	8470	12090	11733.89	11.50	-10730	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2265	2.56	0.27	12	0.58	4583.00	44218.00	52900	20230202	-77.83	10510	20230726	11.61	52900	-77.83	20230202	10510	11.61	20230726	52900	-77.83	20230202	10510	11.61	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
94	20230816	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-390	5	-3.23	1267731870	108038	126.84	12000	12090	11620	15710	8470	12090	11734.13	11.50	-9317	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2259	2.55	0.26	12	0.56	4583.00	44218.00	52900	20230202	-77.88	10510	20230726	11.32	52900	-77.88	20230202	10510	11.32	20230726	52900	-77.88	20230202	10510	11.32	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
95	20230816	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11670	-420	5	-3.47	1210418770	103156	121.11	12000	12090	11620	15710	8470	12090	11733.86	11.50	-8253	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2253	2.55	0.26	12	0.53	4583.00	44218.00	52900	20230202	-77.94	10510	20230726	11.04	52900	-77.94	20230202	10510	11.04	20230726	52900	-77.94	20230202	10510	11.04	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
96	20230816	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	-390	5	-3.23	740520690	62883	73.83	12000	12090	11650	15710	8470	12090	11776.16	11.50	-16139	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2259	2.55	0.26	12	0.33	4583.00	44218.00	52900	20230202	-77.88	10510	20230726	11.32	52900	-77.88	20230202	10510	11.32	20230726	52900	-77.88	20230202	10510	11.32	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
97	20230816	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	-170	5	-1.41	63911500	5333	6.26	12000	12090	11910	15710	8470	12090	11984.14	11.50	-2719	12423	12256	12133	11966	11843	12195	11905	97	3620	500	7250	10	1	19308690	2302	2.60	0.27	12	0.03	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.08	N	004360	500	96 억	2221332	N	N	2	N	N
98	20230814	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	-140	5	-1.14	1024914000	84657	69.79	12130	12300	12010	15890	8570	12230	12106.77	11.53	-5816	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2334	2.64	0.27	12	0.44	4583.00	44218.00	52900	20230202	-77.15	10510	20230726	15.03	52900	-77.15	20230202	10510	15.03	20230726	52900	-77.15	20230202	10510	15.03	20230726	0.08	N	004360	500	96 억	2227092	N	N	2	N	N
99	20230814	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-120	5	-0.98	985848710	81428	67.13	12130	12300	12010	15890	8570	12230	12106.97	11.53	-6075	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2338	2.64	0.27	12	0.42	4583.00	44218.00	52900	20230202	-77.11	10510	20230726	15.22	52900	-77.11	20230202	10510	15.22	20230726	52900	-77.11	20230202	10510	15.22	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
100	20230814	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	-140	5	-1.14	891176120	73609	60.68	12130	12300	12010	15890	8570	12230	12106.86	11.53	-4918	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2334	2.64	0.27	12	0.38	4583.00	44218.00	52900	20230202	-77.15	10510	20230726	15.03	52900	-77.15	20230202	10510	15.03	20230726	52900	-77.15	20230202	10510	15.03	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
101	20230814	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	-180	5	-1.47	806335610	66561	54.87	12130	12300	12030	15890	8570	12230	12114.20	11.53	-1760	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2327	2.63	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.22	10510	20230726	14.65	52900	-77.22	20230202	10510	14.65	20230726	52900	-77.22	20230202	10510	14.65	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
102	20230814	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	-160	5	-1.31	694652020	57296	47.23	12130	12300	12050	15890	8570	12230	12123.88	11.53	593	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2331	2.63	0.27	12	0.30	4583.00	44218.00	52900	20230202	-77.18	10510	20230726	14.84	52900	-77.18	20230202	10510	14.84	20230726	52900	-77.18	20230202	10510	14.84	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
103	20230814	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	-150	5	-1.23	537446860	44271	36.50	12130	12300	12050	15890	8570	12230	12139.89	11.53	5008	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2332	2.64	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.16	10510	20230726	14.94	52900	-77.16	20230202	10510	14.94	20230726	52900	-77.16	20230202	10510	14.94	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
104	20230814	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	-40	5	-0.33	353973760	29115	24.00	12130	12300	12050	15890	8570	12230	12157.73	11.53	7188	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2354	2.66	0.28	12	0.15	4583.00	44218.00	52900	20230202	-76.96	10510	20230726	15.98	52900	-76.96	20230202	10510	15.98	20230726	52900	-76.96	20230202	10510	15.98	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
105	20230814	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	-30	5	-0.25	5470020	450	0.37	12130	12200	12130	15890	8570	12230	12152.14	11.53	-104	12476	12352	12226	12102	11976	12290	12040	97	3660	500	7330	10	1	19308690	2356	2.66	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.94	10510	20230726	16.08	52900	-76.94	20230202	10510	16.08	20230726	52900	-76.94	20230202	10510	16.08	20230726	0.08	N	004360	500	96 억	2227092	N	N	4	N	N
106	20230811	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	-50	5	-0.41	1477152280	121170	65.84	12300	12350	12100	15960	8600	12280	12190.74	11.62	-6685	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2361	2.67	0.28	12	0.63	4583.00	44218.00	52900	20230202	-76.88	10510	20230726	16.37	52900	-76.88	20230202	10510	16.37	20230726	52900	-76.88	20230202	10510	16.37	20230726	0.08	N	004360	500	96 억	2243252	N	N	4	N	N
107	20230811	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	-120	5	-0.98	1386087410	113692	61.78	12300	12350	12100	15960	8600	12280	12191.60	11.62	-6282	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2348	2.65	0.28	12	0.59	4583.00	44218.00	52900	20230202	-77.01	10510	20230726	15.70	52900	-77.01	20230202	10510	15.70	20230726	52900	-77.01	20230202	10510	15.70	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
108	20230811	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	-150	5	-1.22	1134796840	92983	50.52	12300	12350	12100	15960	8600	12280	12204.35	11.62	-2476	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2342	2.65	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.07	10510	20230726	15.41	52900	-77.07	20230202	10510	15.41	20230726	52900	-77.07	20230202	10510	15.41	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
109	20230811	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-40	5	-0.33	916280940	75002	40.75	12300	12350	12110	15960	8600	12280	12216.75	11.62	1515	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2363	2.67	0.28	12	0.39	4583.00	44218.00	52900	20230202	-76.86	10510	20230726	16.46	52900	-76.86	20230202	10510	16.46	20230726	52900	-76.86	20230202	10510	16.46	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
110	20230811	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	-50	5	-0.41	688836170	56335	30.61	12300	12350	12110	15960	8600	12280	12227.50	11.62	-3307	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2361	2.67	0.28	12	0.29	4583.00	44218.00	52900	20230202	-76.88	10510	20230726	16.37	52900	-76.88	20230202	10510	16.37	20230726	52900	-76.88	20230202	10510	16.37	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
111	20230811	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12170	-110	5	-0.90	574489820	46978	25.53	12300	12350	12110	15960	8600	12280	12228.91	11.62	-833	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2350	2.66	0.28	12	0.24	4583.00	44218.00	52900	20230202	-76.99	10510	20230726	15.79	52900	-76.99	20230202	10510	15.79	20230726	52900	-76.99	20230202	10510	15.79	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
112	20230811	100147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12260	-20	5	-0.16	379041300	30969	16.83	12300	12350	12110	15960	8600	12280	12239.38	11.62	-1131	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2367	2.68	0.28	12	0.16	4583.00	44218.00	52900	20230202	-76.82	10510	20230726	16.65	52900	-76.82	20230202	10510	16.65	20230726	52900	-76.82	20230202	10510	16.65	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
113	20230811	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12210	-70	5	-0.57	8344510	680	0.37	12300	12310	12210	15960	8600	12280	12271.34	11.62	29	12626	12452	12166	11992	11706	12540	12080	97	3680	500	7360	10	1	19308690	2358	2.66	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.92	10510	20230726	16.18	52900	-76.92	20230202	10510	16.18	20230726	52900	-76.92	20230202	10510	16.18	20230726	0.08	N	004360	500	96 억	2243252	N	N	7	N	N
114	20230810	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12280	330	2	2.76	2218468580	181931	258.16	11880	12340	11880	15530	8370	11950	12193.90	11.49	19874	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2371	2.68	0.28	12	0.94	4583.00	44218.00	52900	20230202	-76.79	10510	20230726	16.84	52900	-76.79	20230202	10510	16.84	20230726	52900	-76.79	20230202	10510	16.84	20230726	0.10	N	004360	500	96 억	2219257	N	N	7	N	N
115	20230810	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	280	2	2.34	2039587750	167297	237.39	11880	12340	11880	15530	8370	11950	12191.42	11.49	23192	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2361	2.67	0.28	12	0.87	4583.00	44218.00	52900	20230202	-76.88	10510	20230726	16.37	52900	-76.88	20230202	10510	16.37	20230726	52900	-76.88	20230202	10510	16.37	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
116	20230810	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	280	2	2.34	1896972630	155628	220.83	11880	12340	11880	15530	8370	11950	12189.15	11.49	25664	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2361	2.67	0.28	12	0.81	4583.00	44218.00	52900	20230202	-76.88	10510	20230726	16.37	52900	-76.88	20230202	10510	16.37	20230726	52900	-76.88	20230202	10510	16.37	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
117	20230810	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	300	2	2.51	1679197750	137806	195.54	11880	12340	11880	15530	8370	11950	12185.23	11.49	27881	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2365	2.67	0.28	12	0.71	4583.00	44218.00	52900	20230202	-76.84	10510	20230726	16.56	52900	-76.84	20230202	10510	16.56	20230726	52900	-76.84	20230202	10510	16.56	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
118	20230810	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12300	350	2	2.93	1310213930	107742	152.88	11880	12320	11880	15530	8370	11950	12160.66	11.49	30699	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2375	2.68	0.28	12	0.56	4583.00	44218.00	52900	20230202	-76.75	10510	20230726	17.03	52900	-76.75	20230202	10510	17.03	20230726	52900	-76.75	20230202	10510	17.03	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
119	20230810	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	270	2	2.26	824945550	68118	96.66	11880	12300	11880	15530	8370	11950	12110.54	11.49	18260	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2360	2.67	0.28	12	0.35	4583.00	44218.00	52900	20230202	-76.90	10510	20230726	16.27	52900	-76.90	20230202	10510	16.27	20230726	52900	-76.90	20230202	10510	16.27	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
120	20230810	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	30	2	0.25	232132370	19324	27.42	11880	12090	11880	15530	8370	11950	12012.65	11.49	926	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2313	2.61	0.27	12	0.10	4583.00	44218.00	52900	20230202	-77.35	10510	20230726	13.99	52900	-77.35	20230202	10510	13.99	20230726	52900	-77.35	20230202	10510	13.99	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
121	20230810	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-10	5	-0.08	4740200	399	0.57	11880	11940	11880	15530	8370	11950	11880.20	11.49	35	12156	12052	11876	11772	11596	12105	11825	97	3580	500	7170	10	1	19308690	2305	2.61	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.43	10510	20230726	13.61	52900	-77.43	20230202	10510	13.61	20230726	52900	-77.43	20230202	10510	13.61	20230726	0.10	N	004360	500	96 억	2219257	N	N	109	N	N
122	20230809	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	100	2	0.84	836743150	70455	64.39	11800	11980	11700	15400	8300	11850	11876.25	11.43	10521	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2307	2.61	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.41	10510	20230726	13.70	52900	-77.41	20230202	10510	13.70	20230726	52900	-77.41	20230202	10510	13.70	20230726	0.10	N	004360	500	96 억	2206286	N	N	109	N	N
123	20230809	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	70	2	0.59	784917570	66110	60.42	11800	11980	11700	15400	8300	11850	11872.90	11.43	10280	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2302	2.60	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
124	20230809	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	80	2	0.68	728374160	61369	56.09	11800	11980	11700	15400	8300	11850	11868.76	11.43	8730	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2304	2.60	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.45	10510	20230726	13.51	52900	-77.45	20230202	10510	13.51	20230726	52900	-77.45	20230202	10510	13.51	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
125	20230809	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11920	70	2	0.59	630670850	53174	48.60	11800	11980	11700	15400	8300	11850	11860.51	11.43	7609	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2302	2.60	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.47	10510	20230726	13.42	52900	-77.47	20230202	10510	13.42	20230726	52900	-77.47	20230202	10510	13.42	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
126	20230809	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	120	2	1.01	547719980	46210	42.23	11800	11980	11700	15400	8300	11850	11852.85	11.43	6307	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2311	2.61	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
127	20230809	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	100	2	0.84	489177530	41302	37.75	11800	11980	11700	15400	8300	11850	11843.92	11.43	7290	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2307	2.61	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.41	10510	20230726	13.70	52900	-77.41	20230202	10510	13.70	20230726	52900	-77.41	20230202	10510	13.70	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
128	20230809	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	40	2	0.34	350801430	29699	27.14	11800	11940	11700	15400	8300	11850	11811.89	11.43	5649	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2296	2.59	0.27	12	0.15	4583.00	44218.00	52900	20230202	-77.52	10510	20230726	13.13	52900	-77.52	20230202	10510	13.13	20230726	52900	-77.52	20230202	10510	13.13	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
129	20230809	090146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11770	-80	5	-0.68	20561540	1742	1.59	11800	11850	11770	15400	8300	11850	11803.41	11.43	-146	12390	12120	11910	11640	11430	12015	11535	97	3550	500	7110	10	1	19308690	2273	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.75	10510	20230726	11.99	52900	-77.75	20230202	10510	11.99	20230726	52900	-77.75	20230202	10510	11.99	20230726	0.10	N	004360	500	96 억	2206286	N	N	25	N	N
130	20230808	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	-170	5	-1.41	1300308810	109381	112.90	12090	12180	11700	15620	8420	12020	11887.93	11.57	-28857	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2288	2.59	0.27	12	0.57	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.10	N	004360	500	96 억	2234205	N	N	25	N	N
131	20230808	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-190	5	-1.58	1073187900	90091	92.99	12090	12180	11770	15620	8420	12020	11912.27	11.57	-27041	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2284	2.58	0.27	12	0.47	4583.00	44218.00	52900	20230202	-77.64	10510	20230726	12.56	52900	-77.64	20230202	10510	12.56	20230726	52900	-77.64	20230202	10510	12.56	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
132	20230808	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	-180	5	-1.50	820613500	68712	70.92	12090	12180	11810	15620	8420	12020	11942.80	11.57	-21459	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2286	2.58	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.62	10510	20230726	12.65	52900	-77.62	20230202	10510	12.65	20230726	52900	-77.62	20230202	10510	12.65	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
133	20230808	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	-140	5	-1.16	676067530	56518	58.34	12090	12180	11840	15620	8420	12020	11961.99	11.57	-16889	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2294	2.59	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.54	10510	20230726	13.04	52900	-77.54	20230202	10510	13.04	20230726	52900	-77.54	20230202	10510	13.04	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
134	20230808	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	-160	5	-1.33	611232860	51054	52.70	12090	12180	11840	15620	8420	12020	11972.28	11.57	-15644	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2290	2.59	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.58	10510	20230726	12.84	52900	-77.58	20230202	10510	12.84	20230726	52900	-77.58	20230202	10510	12.84	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
135	20230808	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	-160	5	-1.33	545559580	45516	46.98	12090	12180	11840	15620	8420	12020	11986.11	11.57	-13284	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2290	2.59	0.27	12	0.24	4583.00	44218.00	52900	20230202	-77.58	10510	20230726	12.84	52900	-77.58	20230202	10510	12.84	20230726	52900	-77.58	20230202	10510	12.84	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
136	20230808	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	-10	5	-0.08	254187200	21084	21.76	12090	12180	11950	15620	8420	12020	12055.93	11.57	1410	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2319	2.62	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
137	20230808	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	70	2	0.58	18057590	1493	1.54	12090	12110	12090	15620	8420	12020	12094.84	11.57	259	12266	12142	11986	11862	11706	12065	11785	97	3600	500	7210	10	1	19308690	2334	2.64	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.15	10510	20230726	15.03	52900	-77.15	20230202	10510	15.03	20230726	52900	-77.15	20230202	10510	15.03	20230726	0.10	N	004360	500	96 억	2234205	N	N	16	N	N
138	20230807	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-100	5	-0.83	1156072260	96730	77.49	12110	12110	11830	15750	8490	12120	11951.15	11.60	-4927	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2321	2.62	0.27	12	0.50	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.10	N	004360	500	96 억	2238926	N	N	16	N	N
139	20230807	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	-140	5	-1.16	1122704370	93952	75.26	12110	12110	11830	15750	8490	12120	11949.67	11.60	-5788	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2313	2.61	0.27	12	0.49	4583.00	44218.00	52900	20230202	-77.35	10510	20230726	13.99	52900	-77.35	20230202	10510	13.99	20230726	52900	-77.35	20230202	10510	13.99	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
140	20230807	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11960	-160	5	-1.32	1031376930	86342	69.16	12110	12110	11830	15750	8490	12120	11945.15	11.60	-6679	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2309	2.61	0.27	12	0.45	4583.00	44218.00	52900	20230202	-77.39	10510	20230726	13.80	52900	-77.39	20230202	10510	13.80	20230726	52900	-77.39	20230202	10510	13.80	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
141	20230807	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-180	5	-1.49	837449360	70061	56.12	12110	12110	11830	15750	8490	12120	11953.03	11.60	-7575	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2305	2.61	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.43	10510	20230726	13.61	52900	-77.43	20230202	10510	13.61	20230726	52900	-77.43	20230202	10510	13.61	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
142	20230807	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	-60	5	-0.50	723432180	60535	48.49	12110	12110	11830	15750	8490	12120	11950.50	11.60	-3028	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2329	2.63	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.20	10510	20230726	14.75	52900	-77.20	20230202	10510	14.75	20230726	52900	-77.20	20230202	10510	14.75	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
143	20230807	110144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-90	5	-0.74	624904650	52342	41.93	12110	12110	11830	15750	8490	12120	11938.70	11.60	-2988	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2323	2.62	0.27	12	0.27	4583.00	44218.00	52900	20230202	-77.26	10510	20230726	14.46	52900	-77.26	20230202	10510	14.46	20230726	52900	-77.26	20230202	10510	14.46	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
144	20230807	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-100	5	-0.83	457716930	38401	30.76	12110	12110	11830	15750	8490	12120	11919.14	11.60	-3211	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2321	2.62	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
145	20230807	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12010	-110	5	-0.91	30003350	2485	1.99	12110	12110	12010	15750	8490	12120	12072.83	11.60	-738	12553	12336	12033	11816	11513	12445	11925	97	3630	500	7270	10	1	19308690	2319	2.62	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.30	10510	20230726	14.27	52900	-77.30	20230202	10510	14.27	20230726	52900	-77.30	20230202	10510	14.27	20230726	0.10	N	004360	500	96 억	2238926	N	N	27	N	N
146	20230804	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12120	300	2	2.54	1503497820	124587	119.74	11820	12250	11730	15360	8280	11820	12067.81	12.20	8969	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2340	2.64	0.27	12	0.65	4583.00	44218.00	52900	20230202	-77.09	10510	20230726	15.32	52900	-77.09	20230202	10510	15.32	20230726	52900	-77.09	20230202	10510	15.32	20230726	0.10	N	004360	500	96 억	2355578	N	N	27	N	N
147	20230804	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	280	2	2.37	1434405940	118874	114.25	11820	12250	11730	15360	8280	11820	12066.61	12.20	10015	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2336	2.64	0.27	12	0.62	4583.00	44218.00	52900	20230202	-77.13	10510	20230726	15.13	52900	-77.13	20230202	10510	15.13	20230726	52900	-77.13	20230202	10510	15.13	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
148	20230804	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	250	2	2.12	1288676960	106802	102.65	11820	12250	11730	15360	8280	11820	12066.04	12.20	10110	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2331	2.63	0.27	12	0.55	4583.00	44218.00	52900	20230202	-77.18	10510	20230726	14.84	52900	-77.18	20230202	10510	14.84	20230726	52900	-77.18	20230202	10510	14.84	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
149	20230804	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	260	2	2.20	1135715290	94112	90.45	11820	12250	11730	15360	8280	11820	12067.70	12.20	5462	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2332	2.64	0.27	12	0.49	4583.00	44218.00	52900	20230202	-77.16	10510	20230726	14.94	52900	-77.16	20230202	10510	14.94	20230726	52900	-77.16	20230202	10510	14.94	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
150	20230804	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	320	2	2.71	1020598900	84584	81.29	11820	12250	11730	15360	8280	11820	12066.10	12.20	8735	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2344	2.65	0.27	12	0.44	4583.00	44218.00	52900	20230202	-77.05	10510	20230726	15.51	52900	-77.05	20230202	10510	15.51	20230726	52900	-77.05	20230202	10510	15.51	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
151	20230804	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	290	2	2.45	865627500	71752	68.96	11820	12250	11730	15360	8280	11820	12064.16	12.20	8442	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2338	2.64	0.27	12	0.37	4583.00	44218.00	52900	20230202	-77.11	10510	20230726	15.22	52900	-77.11	20230202	10510	15.22	20230726	52900	-77.11	20230202	10510	15.22	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
152	20230804	100144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	320	2	2.71	333886810	27925	26.84	11820	12140	11730	15360	8280	11820	11956.56	12.20	10854	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2344	2.65	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.05	10510	20230726	15.51	52900	-77.05	20230202	10510	15.51	20230726	52900	-77.05	20230202	10510	15.51	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
153	20230804	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	-60	5	-0.51	8876000	752	0.72	11820	11820	11760	15360	8280	11820	11803.19	12.20	-194	12106	11962	11806	11662	11506	12035	11735	97	3540	500	7090	10	1	19308690	2271	2.57	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.77	10510	20230726	11.89	52900	-77.77	20230202	10510	11.89	20230726	52900	-77.77	20230202	10510	11.89	20230726	0.10	N	004360	500	96 억	2355578	N	N	52	N	N
154	20230803	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-20	5	-0.17	1220729830	103542	65.80	11770	11950	11650	15390	8290	11840	11789.68	12.19	-2319	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2282	2.58	0.27	12	0.54	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.10	N	004360	500	96 억	2354540	N	N	52	N	N
155	20230803	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	10	2	0.08	1134490680	96255	61.17	11770	11950	11650	15390	8290	11840	11786.28	12.19	-1704	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2288	2.59	0.27	12	0.50	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
156	20230803	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	-20	5	-0.17	1013388630	86004	54.65	11770	11950	11650	15390	8290	11840	11783.01	12.19	-5302	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2282	2.58	0.27	12	0.45	4583.00	44218.00	52900	20230202	-77.66	10510	20230726	12.46	52900	-77.66	20230202	10510	12.46	20230726	52900	-77.66	20230202	10510	12.46	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
157	20230803	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11810	-30	5	-0.25	954169070	80984	51.46	11770	11950	11650	15390	8290	11840	11782.16	12.19	-5168	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2280	2.58	0.27	12	0.42	4583.00	44218.00	52900	20230202	-77.67	10510	20230726	12.37	52900	-77.67	20230202	10510	12.37	20230726	52900	-77.67	20230202	10510	12.37	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
158	20230803	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	-160	5	-1.35	859442270	72914	46.34	11770	11950	11650	15390	8290	11840	11787.03	12.19	-5754	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2255	2.55	0.26	12	0.38	4583.00	44218.00	52900	20230202	-77.92	10510	20230726	11.13	52900	-77.92	20230202	10510	11.13	20230726	52900	-77.92	20230202	10510	11.13	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
159	20230803	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11770	-70	5	-0.59	711110540	60254	38.29	11770	11950	11700	15390	8290	11840	11801.85	12.19	-1569	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2273	2.57	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.75	10510	20230726	11.99	52900	-77.75	20230202	10510	11.99	20230726	52900	-77.75	20230202	10510	11.99	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
160	20230803	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11880	40	2	0.34	311002160	26360	16.75	11770	11910	11700	15390	8290	11840	11798.18	12.19	8301	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2294	2.59	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.54	10510	20230726	13.04	52900	-77.54	20230202	10510	13.04	20230726	52900	-77.54	20230202	10510	13.04	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
161	20230803	090143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	-110	5	-0.93	15758030	1343	0.85	11770	11770	11700	15390	8290	11840	11729.25	12.19	2	12393	12116	11953	11676	11513	12035	11595	97	3550	500	7100	10	1	19308690	2265	2.56	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.83	10510	20230726	11.61	52900	-77.83	20230202	10510	11.61	20230726	52900	-77.83	20230202	10510	11.61	20230726	0.10	N	004360	500	96 억	2354540	N	N	9	N	N
162	20230802	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	-350	5	-2.87	1859252020	156000	79.17	12190	12230	11790	15840	8540	12190	11918.33	12.34	-25662	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2286	2.58	0.27	12	0.81	4583.00	44218.00	52900	20230202	-77.62	10510	20230726	12.65	52900	-77.62	20230202	10510	12.65	20230726	52900	-77.62	20230202	10510	12.65	20230726	0.09	N	004360	500	96 억	2381792	N	N	9	N	N
163	20230802	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-360	5	-2.95	1740289280	145935	74.07	12190	12230	11790	15840	8540	12190	11925.10	12.34	-23104	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2284	2.58	0.27	12	0.76	4583.00	44218.00	52900	20230202	-77.64	10510	20230726	12.56	52900	-77.64	20230202	10510	12.56	20230726	52900	-77.64	20230202	10510	12.56	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
164	20230802	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	-320	5	-2.63	1635289360	137078	69.57	12190	12230	11790	15840	8540	12190	11929.63	12.34	-20759	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2292	2.59	0.27	12	0.71	4583.00	44218.00	52900	20230202	-77.56	10510	20230726	12.94	52900	-77.56	20230202	10510	12.94	20230726	52900	-77.56	20230202	10510	12.94	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
165	20230802	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11910	-280	5	-2.30	1329816900	111273	56.47	12190	12230	11800	15840	8540	12190	11950.94	12.34	-11184	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2300	2.60	0.27	12	0.58	4583.00	44218.00	52900	20230202	-77.49	10510	20230726	13.32	52900	-77.49	20230202	10510	13.32	20230726	52900	-77.49	20230202	10510	13.32	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
166	20230802	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11830	-360	5	-2.95	1201978810	100492	51.00	12190	12230	11800	15840	8540	12190	11960.94	12.34	-5446	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2284	2.58	0.27	12	0.52	4583.00	44218.00	52900	20230202	-77.64	10510	20230726	12.56	52900	-77.64	20230202	10510	12.56	20230726	52900	-77.64	20230202	10510	12.56	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
167	20230802	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-170	5	-1.39	544398060	45169	22.92	12190	12230	11960	15840	8540	12190	12052.47	12.34	-10933	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2321	2.62	0.27	12	0.23	4583.00	44218.00	52900	20230202	-77.28	10510	20230726	14.37	52900	-77.28	20230202	10510	14.37	20230726	52900	-77.28	20230202	10510	14.37	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
168	20230802	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	-130	5	-1.07	328079040	27265	13.84	12190	12230	11960	15840	8540	12190	12032.97	12.34	-6685	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2329	2.63	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.20	10510	20230726	14.75	52900	-77.20	20230202	10510	14.75	20230726	52900	-77.20	20230202	10510	14.75	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
169	20230802	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	-10	5	-0.08	33269610	2738	1.39	12190	12230	12100	15840	8540	12190	12151.06	12.34	-1696	12656	12422	12046	11812	11436	12540	11930	97	3650	500	7310	10	1	19308690	2352	2.66	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.98	10510	20230726	15.89	52900	-76.98	20230202	10510	15.89	20230726	52900	-76.98	20230202	10510	15.89	20230726	0.09	N	004360	500	96 억	2381792	N	N	7	N	N
170	20230801	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	540	2	4.64	2347812960	194888	138.15	11840	12280	11670	15140	8160	11650	12046.85	12.38	-11743	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2354	2.66	0.28	12	1.01	4583.00	44218.00	52900	20230202	-76.96	10510	20230726	15.98	52900	-76.96	20230202	10510	15.98	20230726	52900	-76.96	20230202	10510	15.98	20230726	0.09	N	004360	500	96 억	2391250	N	N	7	N	N
171	20230801	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	550	2	4.72	2214704510	183983	130.42	11840	12280	11670	15140	8160	11650	12037.55	12.38	-9586	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2356	2.66	0.28	12	0.95	4583.00	44218.00	52900	20230202	-76.94	10510	20230726	16.08	52900	-76.94	20230202	10510	16.08	20230726	52900	-76.94	20230202	10510	16.08	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
172	20230801	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	400	2	3.43	1921380110	159840	113.31	11840	12280	11670	15140	8160	11650	12020.65	12.38	-6301	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2327	2.63	0.27	12	0.83	4583.00	44218.00	52900	20230202	-77.22	10510	20230726	14.65	52900	-77.22	20230202	10510	14.65	20230726	52900	-77.22	20230202	10510	14.65	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
173	20230801	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	530	2	4.55	1446515530	120372	85.33	11840	12280	11670	15140	8160	11650	12017.04	12.38	-8412	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2352	2.66	0.28	12	0.62	4583.00	44218.00	52900	20230202	-76.98	10510	20230726	15.89	52900	-76.98	20230202	10510	15.89	20230726	52900	-76.98	20230202	10510	15.89	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
174	20230801	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	430	2	3.69	1027534400	85964	60.94	11840	12100	11670	15140	8160	11650	11953.08	12.38	1018	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2332	2.64	0.27	12	0.45	4583.00	44218.00	52900	20230202	-77.16	10510	20230726	14.94	52900	-77.16	20230202	10510	14.94	20230726	52900	-77.16	20230202	10510	14.94	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
175	20230801	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	320	2	2.75	643919500	54087	38.34	11840	12060	11670	15140	8160	11650	11905.25	12.38	6680	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2311	2.61	0.27	12	0.28	4583.00	44218.00	52900	20230202	-77.37	10510	20230726	13.89	52900	-77.37	20230202	10510	13.89	20230726	52900	-77.37	20230202	10510	13.89	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
176	20230801	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	200	2	1.72	251055060	21237	15.05	11840	11910	11670	15140	8160	11650	11821.59	12.38	639	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2288	2.59	0.27	12	0.11	4583.00	44218.00	52900	20230202	-77.60	10510	20230726	12.75	52900	-77.60	20230202	10510	12.75	20230726	52900	-77.60	20230202	10510	12.75	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N
177	20230801	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	150	2	1.29	17663600	1494	1.06	11840	11850	11760	15140	8160	11650	11823.03	12.38	-678	12136	11892	11626	11382	11116	12015	11505	97	3490	500	6990	10	1	19308690	2278	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.69	10510	20230726	12.27	52900	-77.69	20230202	10510	12.27	20230726	52900	-77.69	20230202	10510	12.27	20230726	0.09	N	004360	500	96 억	2391250	N	N	8	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History