KissMeData/129260/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160822	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2515	85	2	3.50	291111605	116556	231.81	2440	2545	2440	3155	1705	2430	2497.61	2.86	0	7990	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	748	2.43	0.29	12	0.39	1036.00	8646.00	3505	20220902	-28.25	2330	20230727	7.94	3035	-17.13	20230202	2330	7.94	20230727	3505	-28.25	20220902	2330	7.94	20230727	1.69	N	129260	500	148 억	850172	N	N	4	N	N
3	20230731	150823	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2525	95	2	3.91	285812100	114438	227.60	2440	2545	2440	3155	1705	2430	2497.53	2.86	0	7570	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	751	2.44	0.29	12	0.38	1036.00	8646.00	3505	20220902	-27.96	2330	20230727	8.37	3035	-16.80	20230202	2330	8.37	20230727	3505	-27.96	20220902	2330	8.37	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
4	20230731	140826	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2530	100	2	4.12	263762805	105659	210.14	2440	2545	2440	3155	1705	2430	2496.36	2.86	0	5502	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	753	2.44	0.29	12	0.36	1036.00	8646.00	3505	20220902	-27.82	2330	20230727	8.58	3035	-16.64	20230202	2330	8.58	20230727	3505	-27.82	20220902	2330	8.58	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
5	20230731	130826	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2530	100	2	4.12	247464070	99218	197.33	2440	2545	2440	3155	1705	2430	2494.14	2.86	0	9027	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	753	2.44	0.29	12	0.33	1036.00	8646.00	3505	20220902	-27.82	2330	20230727	8.58	3035	-16.64	20230202	2330	8.58	20230727	3505	-27.82	20220902	2330	8.58	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
6	20230731	120833	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2525	95	2	3.91	215666845	86645	172.32	2440	2530	2440	3155	1705	2430	2489.09	2.86	0	9297	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	751	2.44	0.29	12	0.29	1036.00	8646.00	3505	20220902	-27.96	2330	20230727	8.37	3035	-16.80	20230202	2330	8.37	20230727	3505	-27.96	20220902	2330	8.37	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
7	20230731	110836	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2500	70	2	2.88	187453135	75430	150.02	2440	2515	2440	3155	1705	2430	2485.13	2.86	0	7090	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	744	2.41	0.29	12	0.25	1036.00	8646.00	3505	20220902	-28.67	2330	20230727	7.30	3035	-17.63	20230202	2330	7.30	20230727	3505	-28.67	20220902	2330	7.30	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
8	20230731	100832	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2495	65	2	2.67	152468095	61349	122.01	2440	2515	2440	3155	1705	2430	2485.26	2.86	0	6272	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	742	2.41	0.29	12	0.21	1036.00	8646.00	3505	20220902	-28.82	2330	20230727	7.08	3035	-17.79	20230202	2330	7.08	20230727	3505	-28.82	20220902	2330	7.08	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
9	20230731	090824	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2440	10	2	0.41	4801920	1968	3.91	2440	2440	2440	3155	1705	2430	2440.00	2.86	0	428	2520	2475	2405	2360	2290	2497	2382	149	725	500	1740	5	1	29747874	726	2.36	0.28	12	0.01	1036.00	8646.00	3505	20220902	-30.39	2330	20230727	4.72	3035	-19.60	20230202	2330	4.72	20230727	3505	-30.39	20220902	2330	4.72	20230727	1.69	N	129260	500	148 억	850172	N	N	12	N	N
10	20230728	160825	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2430	30	2	1.25	120502565	50251	99.35	2370	2450	2335	3120	1680	2400	2398.01	2.85	0	1216	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	723	2.35	0.28	12	0.17	1036.00	8646.00	3505	20220902	-30.67	2330	20230727	4.29	3035	-19.93	20230202	2330	4.29	20230727	3505	-30.67	20220902	2330	4.29	20230727	2.03	N	129260	500	148 억	847949	N	N	12	N	N
11	20230728	150825	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2430	30	2	1.25	118934445	49605	98.08	2370	2450	2335	3120	1680	2400	2397.63	2.85	0	1546	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	723	2.35	0.28	12	0.17	1036.00	8646.00	3505	20220902	-30.67	2330	20230727	4.29	3035	-19.93	20230202	2330	4.29	20230727	3505	-30.67	20220902	2330	4.29	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
12	20230728	140822	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2425	25	2	1.04	113751595	47468	93.85	2370	2450	2335	3120	1680	2400	2396.38	2.85	0	1552	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	721	2.34	0.28	12	0.16	1036.00	8646.00	3505	20220902	-30.81	2330	20230727	4.08	3035	-20.10	20230202	2330	4.08	20230727	3505	-30.81	20220902	2330	4.08	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
13	20230728	130826	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2425	25	2	1.04	102895895	42990	85.00	2370	2450	2335	3120	1680	2400	2393.48	2.85	0	1891	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	721	2.34	0.28	12	0.14	1036.00	8646.00	3505	20220902	-30.81	2330	20230727	4.08	3035	-20.10	20230202	2330	4.08	20230727	3505	-30.81	20220902	2330	4.08	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
14	20230728	120822	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2435	35	2	1.46	98025570	40981	81.03	2370	2450	2335	3120	1680	2400	2391.98	2.85	0	1992	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	724	2.35	0.28	12	0.14	1036.00	8646.00	3505	20220902	-30.53	2330	20230727	4.51	3035	-19.77	20230202	2330	4.51	20230727	3505	-30.53	20220902	2330	4.51	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
15	20230728	110830	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2425	25	2	1.04	88733725	37144	73.44	2370	2450	2335	3120	1680	2400	2388.91	2.85	0	1992	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	721	2.34	0.28	12	0.12	1036.00	8646.00	3505	20220902	-30.81	2330	20230727	4.08	3035	-20.10	20230202	2330	4.08	20230727	3505	-30.81	20220902	2330	4.08	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
16	20230728	100819	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2380	-20	5	-0.83	40610235	17129	33.87	2370	2405	2335	3120	1680	2400	2370.85	2.85	0	128	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	708	2.30	0.28	12	0.06	1036.00	8646.00	3505	20220902	-32.10	2330	20230727	2.15	3035	-21.58	20230202	2330	2.15	20230727	3505	-32.10	20220902	2330	2.15	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
17	20230728	090828	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2360	-40	5	-1.67	12468475	5294	10.47	2370	2405	2335	3120	1680	2400	2355.21	2.85	0	586	2506	2452	2391	2337	2276	2480	2365	149	720	500	1720	5	1	29747874	702	2.28	0.27	12	0.02	1036.00	8646.00	3505	20220902	-32.67	2330	20230727	1.29	3035	-22.24	20230202	2330	1.29	20230727	3505	-32.67	20220902	2330	1.29	20230727	2.03	N	129260	500	148 억	847949	N	N	0	N	N
18	20230727	160821	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2400	40	2	1.69	121441260	50577	25.09	2345	2445	2330	3065	1655	2360	2401.18	2.86	-42463	-3207	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	714	2.32	0.28	12	0.17	1036.00	8646.00	3505	20220902	-31.53	2330	20230727	3.00	3035	-20.92	20230202	2330	3.00	20230727	3505	-31.53	20220902	2330	3.00	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
19	20230727	150822	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2400	40	2	1.69	116686725	48593	24.11	2345	2445	2330	3065	1655	2360	2401.37	2.86	-42463	-3083	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	714	2.32	0.28	12	0.16	1036.00	8646.00	3505	20220902	-31.53	2330	20230727	3.00	3035	-20.92	20230202	2330	3.00	20230727	3505	-31.53	20220902	2330	3.00	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
20	20230727	140817	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2400	40	2	1.69	89224795	37186	18.45	2345	2445	2330	3065	1655	2360	2399.50	2.86	-42463	-3087	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	714	2.32	0.28	12	0.13	1036.00	8646.00	3505	20220902	-31.53	2330	20230727	3.00	3035	-20.92	20230202	2330	3.00	20230727	3505	-31.53	20220902	2330	3.00	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
21	20230727	130818	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2390	30	2	1.27	84264845	35119	17.42	2345	2445	2330	3065	1655	2360	2399.50	2.86	-42463	-2399	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	711	2.31	0.28	12	0.12	1036.00	8646.00	3505	20220902	-31.81	2330	20230727	2.58	3035	-21.25	20230202	2330	2.58	20230727	3505	-31.81	20220902	2330	2.58	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
22	20230727	120819	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2405	45	2	1.91	75898310	31630	15.69	2345	2445	2330	3065	1655	2360	2399.66	2.86	-42463	-579	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	715	2.32	0.28	12	0.11	1036.00	8646.00	3505	20220902	-31.38	2330	20230727	3.22	3035	-20.76	20230202	2330	3.22	20230727	3505	-31.38	20220902	2330	3.22	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
23	20230727	110821	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2425	65	2	2.75	51691075	21608	10.72	2345	2445	2330	3065	1655	2360	2392.34	2.86	-42463	1401	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	721	2.34	0.28	12	0.07	1036.00	8646.00	3505	20220902	-30.81	2330	20230727	4.08	3035	-20.10	20230202	2330	4.08	20230727	3505	-30.81	20220902	2330	4.08	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
24	20230727	100818	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2420	60	2	2.54	41408010	17362	8.61	2345	2420	2330	3065	1655	2360	2385.09	2.86	-42463	1145	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	720	2.34	0.28	12	0.06	1036.00	8646.00	3505	20220902	-30.96	2330	20230727	3.86	3035	-20.26	20230202	2330	3.86	20230727	3505	-30.96	20220902	2330	3.86	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
25	20230727	090816	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2395	35	2	1.48	16927560	7152	3.55	2345	2395	2330	3065	1655	2360	2366.90	2.86	-42463	2271	2540	2450	2395	2305	2250	2422	2277	149	705	500	1690	5	1	29747874	712	2.31	0.28	12	0.02	1036.00	8646.00	3505	20220902	-31.67	2330	20230727	2.79	3035	-21.09	20230202	2330	2.79	20230727	3505	-31.67	20220902	2330	2.79	20230727	2.00	N	129260	500	148 억	851068	N	N	0	N	N
26	20230726	160815	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2360	-110	5	-4.45	480827170	201527	133.41	2470	2485	2340	3210	1730	2470	2385.92	3.00	0	-34705	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	702	2.28	0.27	12	0.68	1036.00	8646.00	3505	20220902	-32.67	2340	20230726	0.85	3035	-22.24	20230202	2340	0.85	20230726	3505	-32.67	20220902	2340	0.85	20230726	1.96	N	129260	500	148 억	893531	N	N	7	N	N
27	20230726	150821	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2400	-70	5	-2.83	463532500	194259	128.60	2470	2485	2340	3210	1730	2470	2386.16	3.00	0	-33507	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	714	2.32	0.28	12	0.65	1036.00	8646.00	3505	20220902	-31.53	2340	20230726	2.56	3035	-20.92	20230202	2340	2.56	20230726	3505	-31.53	20220902	2340	2.56	20230726	1.96	N	129260	500	148 억	893531	N	N	7	N	N
28	20230726	140814	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2345	-125	5	-5.06	403291565	168942	111.84	2470	2485	2340	3210	1730	2470	2387.16	3.00	0	-34661	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	698	2.26	0.27	12	0.57	1036.00	8646.00	3505	20220902	-33.10	2340	20230726	0.21	3035	-22.73	20230202	2340	0.21	20230726	3505	-33.10	20220902	2340	0.21	20230726	1.96	N	129260	500	148 억	893531	N	N	7	N	N
29	20230726	130812	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2350	-120	5	-4.86	334765300	139734	92.50	2470	2485	2345	3210	1730	2470	2395.73	3.00	0	-31422	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	699	2.27	0.27	12	0.47	1036.00	8646.00	3505	20220902	-32.95	2345	20230726	0.21	3035	-22.57	20230202	2345	0.21	20230726	3505	-32.95	20220902	2345	0.21	20230726	1.96	N	129260	500	148 억	893531	N	N	7	N	N
30	20230726	120815	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2395	-75	5	-3.04	233656390	96911	64.15	2470	2485	2370	3210	1730	2470	2411.04	3.00	0	-27982	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	712	2.31	0.28	12	0.33	1036.00	8646.00	3505	20220902	-31.67	2345	20230427	2.13	3035	-21.09	20230202	2345	2.13	20230427	3505	-31.67	20220902	2345	2.13	20230427	1.96	N	129260	500	148 억	893531	N	N	7	N	N
31	20230726	110810	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2400	-70	5	-2.83	187670720	77630	51.39	2470	2485	2370	3210	1730	2470	2417.50	3.00	0	-26381	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	714	2.32	0.28	12	0.26	1036.00	8646.00	3505	20220902	-31.53	2345	20230427	2.35	3035	-20.92	20230202	2345	2.35	20230427	3505	-31.53	20220902	2345	2.35	20230427	1.96	N	129260	500	148 억	893531	N	N	7	N	N
32	20230726	100817	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	103099670	42311	28.01	2470	2485	2410	3210	1730	2470	2436.71	3.00	0	-22649	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	723	2.35	0.28	12	0.14	1036.00	8646.00	3505	20220902	-30.67	2345	20230427	3.62	3035	-19.93	20230202	2345	3.62	20230427	3505	-30.67	20220902	2345	3.62	20230427	1.96	N	129260	500	148 억	893531	N	N	7	N	N
33	20230726	090811	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2470	0	3	0.00	16365420	6652	4.40	2470	2485	2450	3210	1730	2470	2460.23	3.00	0	-5585	2636	2552	2501	2417	2366	2527	2392	149	740	500	1770	5	1	29747874	735	2.38	0.29	12	0.02	1036.00	8646.00	3505	20220902	-29.53	2345	20230427	5.33	3035	-18.62	20230202	2345	5.33	20230427	3505	-29.53	20220902	2345	5.33	20230427	1.96	N	129260	500	148 억	893531	N	N	7	N	N
34	20230725	160809	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2470	-125	5	-4.82	378934440	151040	94.22	2570	2585	2450	3370	1820	2595	2508.84	3.11	0	-29847	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	735	2.38	0.29	12	0.51	1036.00	8646.00	3505	20220902	-29.53	2345	20230427	5.33	3035	-18.62	20230202	2345	5.33	20230427	3505	-29.53	20220902	2345	5.33	20230427	1.85	N	129260	500	148 억	926492	N	N	7	N	N
35	20230725	150800	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2480	-115	5	-4.43	331989705	132025	82.36	2570	2585	2465	3370	1820	2595	2514.60	3.11	0	-28269	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	738	2.39	0.29	12	0.44	1036.00	8646.00	3505	20220902	-29.24	2345	20230427	5.76	3035	-18.29	20230202	2345	5.76	20230427	3505	-29.24	20220902	2345	5.76	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
36	20230725	140800	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2495	-100	5	-3.85	235526565	93143	58.11	2570	2585	2495	3370	1820	2595	2528.66	3.11	0	-24551	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	742	2.41	0.29	12	0.31	1036.00	8646.00	3505	20220902	-28.82	2345	20230427	6.40	3035	-17.79	20230202	2345	6.40	20230427	3505	-28.82	20220902	2345	6.40	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
37	20230725	130809	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2525	-70	5	-2.70	178577925	70374	43.90	2570	2585	2505	3370	1820	2595	2537.56	3.11	0	-19254	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	751	2.44	0.29	12	0.24	1036.00	8646.00	3505	20220902	-27.96	2345	20230427	7.68	3035	-16.80	20230202	2345	7.68	20230427	3505	-27.96	20220902	2345	7.68	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
38	20230725	120807	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2520	-75	5	-2.89	173103770	68201	42.55	2570	2585	2505	3370	1820	2595	2538.14	3.11	0	-19030	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	750	2.43	0.29	12	0.23	1036.00	8646.00	3505	20220902	-28.10	2345	20230427	7.46	3035	-16.97	20230202	2345	7.46	20230427	3505	-28.10	20220902	2345	7.46	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
39	20230725	110806	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2540	-55	5	-2.12	111651180	43835	27.35	2570	2585	2515	3370	1820	2595	2547.08	3.11	0	-7797	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	756	2.45	0.29	12	0.15	1036.00	8646.00	3505	20220902	-27.53	2345	20230427	8.32	3035	-16.31	20230202	2345	8.32	20230427	3505	-27.53	20220902	2345	8.32	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
40	20230725	100804	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2555	-40	5	-1.54	59720105	23331	14.55	2570	2585	2540	3370	1820	2595	2559.69	3.11	0	-2532	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	760	2.47	0.30	12	0.08	1036.00	8646.00	3505	20220902	-27.10	2345	20230427	8.96	3035	-15.82	20230202	2345	8.96	20230427	3505	-27.10	20220902	2345	8.96	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
41	20230725	090805	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2565	-30	5	-1.16	14915905	5800	3.62	2570	2585	2565	3370	1820	2595	2571.71	3.11	0	-2089	2658	2626	2583	2551	2508	2632	2557	149	775	500	1860	5	1	29747874	763	2.48	0.30	12	0.02	1036.00	8646.00	3505	20220902	-26.82	2345	20230427	9.38	3035	-15.49	20230202	2345	9.38	20230427	3505	-26.82	20220902	2345	9.38	20230427	1.85	N	129260	500	148 억	926492	N	N	0	N	N
42	20230724	160807	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-10	5	-0.38	413752000	160295	241.04	2595	2615	2540	3385	1825	2605	2581.19	3.05	0	19746	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	772	2.50	0.30	12	0.54	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
43	20230724	150803	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-10	5	-0.38	410074815	158874	238.90	2595	2615	2540	3385	1825	2605	2581.13	3.05	0	19441	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	772	2.50	0.30	12	0.53	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
44	20230724	140802	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-10	5	-0.38	366543060	142062	213.62	2595	2615	2540	3385	1825	2605	2580.16	3.05	0	9439	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	772	2.50	0.30	12	0.48	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
45	20230724	130802	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-15	5	-0.58	313179020	121524	182.74	2595	2605	2540	3385	1825	2605	2577.10	3.05	0	5318	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	770	2.50	0.30	12	0.41	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
46	20230724	120804	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-25	5	-0.96	214867060	83409	125.43	2595	2605	2540	3385	1825	2605	2576.07	3.05	0	5761	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	767	2.49	0.30	12	0.28	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
47	20230724	110806	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-15	5	-0.58	198687780	77141	116.00	2595	2605	2540	3385	1825	2605	2575.64	3.05	0	5804	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	770	2.50	0.30	12	0.26	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
48	20230724	100758	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-30	5	-1.15	146973990	57127	85.90	2595	2595	2540	3385	1825	2605	2572.76	3.05	0	8279	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	766	2.49	0.30	12	0.19	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
49	20230724	090803	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-25	5	-0.96	16794185	6520	9.80	2595	2595	2560	3385	1825	2605	2575.80	3.05	0	-3732	2631	2617	2591	2577	2551	2625	2585	149	780	500	1870	5	1	29747874	767	2.49	0.30	12	0.02	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.79	N	129260	500	148 억	907552	N	N	0	N	N
50	20230721	160755	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	15	2	0.58	172032415	66501	156.64	2585	2605	2565	3365	1815	2590	2586.91	3.08	0	-9075	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	775	2.51	0.30	12	0.22	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
51	20230721	150758	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	10	2	0.39	163231670	63111	148.66	2585	2605	2565	3365	1815	2590	2586.42	3.08	0	-8698	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	773	2.51	0.30	12	0.21	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
52	20230721	140755	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	79023155	30633	72.16	2585	2595	2565	3365	1815	2590	2579.67	3.08	0	-3596	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.10	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
53	20230721	130757	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	66089605	25614	60.33	2585	2595	2565	3365	1815	2590	2580.21	3.08	0	-3574	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.09	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
54	20230721	120806	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-5	5	-0.19	23859380	9259	21.81	2585	2595	2565	3365	1815	2590	2576.89	3.08	0	-458	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	769	2.50	0.30	12	0.03	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
55	20230721	110802	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-5	5	-0.19	20895305	8107	19.10	2585	2595	2565	3365	1815	2590	2577.44	3.08	0	-458	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	769	2.50	0.30	12	0.03	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
56	20230721	100801	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-15	5	-0.58	15335450	5943	14.00	2585	2595	2565	3365	1815	2590	2580.42	3.08	0	-470	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	766	2.49	0.30	12	0.02	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
57	20230721	090801	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	5	2	0.19	8997530	3478	8.19	2585	2595	2565	3365	1815	2590	2586.98	3.08	0	-115	2616	2602	2586	2572	2556	2610	2580	149	775	500	1860	5	1	29747874	772	2.50	0.30	12	0.01	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.78	N	129260	500	148 억	916750	N	N	10	N	N
58	20230720	160754	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	5	2	0.19	109641955	42454	54.58	2580	2600	2570	3360	1810	2585	2582.61	3.11	0	-7758	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.14	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.79	N	129260	500	148 억	924515	N	N	10	N	N
59	20230720	150754	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-5	5	-0.19	108828705	42140	54.18	2580	2600	2570	3360	1810	2585	2582.55	3.11	0	-7765	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.14	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
60	20230720	140753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	5	2	0.19	95951800	37161	47.77	2580	2600	2570	3360	1810	2585	2582.06	3.11	0	-5705	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.12	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
61	20230720	130753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	15	2	0.58	90937670	35223	45.28	2580	2600	2570	3360	1810	2585	2581.77	3.11	0	-5768	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	773	2.51	0.30	12	0.12	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
62	20230720	120758	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-10	5	-0.39	43177050	16735	21.51	2580	2590	2570	3360	1810	2585	2580.04	3.11	0	-2596	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	766	2.49	0.30	12	0.06	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
63	20230720	110756	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	0	3	0.00	38091595	14761	18.98	2580	2590	2570	3360	1810	2585	2580.56	3.11	0	-1342	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	769	2.50	0.30	12	0.05	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
64	20230720	100749	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-5	5	-0.19	31529625	12220	15.71	2580	2590	2570	3360	1810	2585	2580.17	3.11	0	-1202	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.04	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
65	20230720	090749	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-10	5	-0.39	5558615	2158	2.77	2580	2580	2575	3360	1810	2585	2575.82	3.11	0	-1482	2628	2606	2583	2561	2538	2595	2550	149	775	500	1860	5	1	29747874	766	2.49	0.30	12	0.01	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	1.79	N	129260	500	148 억	924515	N	N	9	N	N
66	20230719	160803	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-20	5	-0.77	198234115	76754	86.52	2605	2605	2560	3385	1825	2605	2582.72	3.18	0	-20142	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	769	2.50	0.30	12	0.26	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.82	N	129260	500	148 억	944722	N	N	9	N	N
67	20230719	150804	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-25	5	-0.96	182127240	70529	79.51	2605	2605	2560	3385	1825	2605	2582.30	3.18	0	-17503	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	767	2.49	0.30	12	0.24	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
68	20230719	140805	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-20	5	-0.77	152703075	59103	66.63	2605	2605	2560	3385	1825	2605	2583.68	3.18	0	-14881	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	769	2.50	0.30	12	0.20	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
69	20230719	130756	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-20	5	-0.77	134080420	51902	58.51	2605	2605	2560	3385	1825	2605	2583.34	3.18	0	-12980	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	769	2.50	0.30	12	0.17	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
70	20230719	120806	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-20	5	-0.77	117763520	45599	51.40	2605	2605	2560	3385	1825	2605	2582.59	3.18	0	-12178	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	769	2.50	0.30	12	0.15	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
71	20230719	110805	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-25	5	-0.96	67171715	25961	29.27	2605	2605	2580	3385	1825	2605	2587.41	3.18	0	-4859	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	767	2.49	0.30	12	0.09	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
72	20230719	100759	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-15	5	-0.58	42546030	16430	18.52	2605	2605	2580	3385	1825	2605	2589.53	3.18	0	-1411	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	770	2.50	0.30	12	0.06	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
73	20230719	090759	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-15	5	-0.58	3820345	1469	1.66	2605	2605	2590	3385	1825	2605	2600.64	3.18	0	-1218	2661	2632	2601	2572	2541	2617	2557	149	780	500	1870	5	1	29747874	770	2.50	0.30	12	0.00	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.82	N	129260	500	148 억	944722	N	N	36	N	N
74	20230718	160758	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	-25	5	-0.95	230588490	88708	218.32	2610	2630	2570	3415	1845	2630	2599.41	3.32	0	-42478	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	775	2.51	0.30	12	0.30	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	1.80	N	129260	500	148 억	987038	N	N	36	N	N
75	20230718	150756	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-30	5	-1.14	171946075	66155	162.82	2610	2630	2570	3415	1845	2630	2599.14	3.32	0	-29512	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	773	2.51	0.30	12	0.22	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
76	20230718	140753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-40	5	-1.52	121296150	46685	114.90	2610	2630	2570	3415	1845	2630	2598.18	3.32	0	-25096	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	770	2.50	0.30	12	0.16	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
77	20230718	130754	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-40	5	-1.52	114939105	44231	108.86	2610	2630	2570	3415	1845	2630	2598.61	3.32	0	-23461	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	770	2.50	0.30	12	0.15	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
78	20230718	120801	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-35	5	-1.33	82848985	31812	78.29	2610	2630	2590	3415	1845	2630	2604.33	3.32	0	-16607	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	772	2.50	0.30	12	0.11	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
79	20230718	110801	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-30	5	-1.14	59805360	22931	56.44	2610	2630	2590	3415	1845	2630	2608.06	3.32	0	-13861	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	773	2.51	0.30	12	0.08	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
80	20230718	100753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	-15	5	-0.57	28116245	10739	26.43	2610	2630	2605	3415	1845	2630	2618.14	3.32	0	-5992	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	778	2.52	0.30	12	0.04	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
81	20230718	090752	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	-5	5	-0.19	4547725	1739	4.28	2610	2625	2610	3415	1845	2630	2615.14	3.32	0	282	2670	2650	2620	2600	2570	2660	2610	149	785	500	1890	5	1	29747874	781	2.53	0.30	12	0.01	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	1.80	N	129260	500	148 억	987038	N	N	85	N	N
82	20230717	160753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2630	20	2	0.77	106318140	40627	74.73	2590	2640	2590	3390	1830	2610	2616.93	3.30	0	6607	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	782	2.54	0.30	12	0.14	1036.00	8646.00	3505	20220902	-24.96	2345	20230427	12.15	3035	-13.34	20230202	2345	12.15	20230427	3505	-24.96	20220902	2345	12.15	20230427	1.84	N	129260	500	148 억	980432	N	N	85	N	N
83	20230717	150750	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	10	2	0.38	102479490	39166	72.04	2590	2640	2590	3390	1830	2610	2616.54	3.30	0	6583	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	779	2.53	0.30	12	0.13	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
84	20230717	140753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	15	2	0.57	99964345	38207	70.28	2590	2640	2590	3390	1830	2610	2616.39	3.30	0	6147	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	781	2.53	0.30	12	0.13	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
85	20230717	130747	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	15	2	0.57	90583190	34622	63.68	2590	2640	2590	3390	1830	2610	2616.35	3.30	0	5823	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	781	2.53	0.30	12	0.12	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
86	20230717	120756	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	10	2	0.38	73178840	27991	51.49	2590	2640	2590	3390	1830	2610	2614.37	3.30	0	4974	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	779	2.53	0.30	12	0.09	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
87	20230717	110746	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	10	2	0.38	63805130	24418	44.91	2590	2640	2590	3390	1830	2610	2613.04	3.30	0	5860	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	779	2.53	0.30	12	0.08	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
88	20230717	100747	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	5	2	0.19	37766130	14491	26.65	2590	2620	2590	3390	1830	2610	2606.18	3.30	0	3576	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	778	2.52	0.30	12	0.05	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
89	20230717	090747	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	5	2	0.19	8575165	3307	6.08	2590	2615	2590	3390	1830	2610	2593.03	3.30	0	258	2636	2622	2601	2587	2566	2627	2592	149	780	500	1870	5	1	29747874	778	2.52	0.30	12	0.01	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.84	N	129260	500	148 억	980432	N	N	23	N	N
90	20230714	160746	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	0	3	0.00	140456910	54060	81.40	2610	2615	2580	3390	1830	2610	2597.95	3.32	0	-3877	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	776	2.52	0.30	12	0.18	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	1.88	N	129260	500	148 억	988345	N	N	23	N	N
91	20230714	150750	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	-5	5	-0.19	134777545	51882	78.12	2610	2615	2580	3390	1830	2610	2597.77	3.32	0	-3905	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	775	2.51	0.30	12	0.17	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
92	20230714	140754	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-10	5	-0.38	118290770	45542	68.57	2610	2615	2580	3390	1830	2610	2597.40	3.32	0	-5205	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	773	2.51	0.30	12	0.15	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
93	20230714	130742	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	0	3	0.00	95498270	36769	55.36	2610	2615	2580	3390	1830	2610	2597.25	3.32	0	-8391	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	776	2.52	0.30	12	0.12	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
94	20230714	120743	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	-5	5	-0.19	76981875	29670	44.67	2610	2615	2580	3390	1830	2610	2594.60	3.32	0	-8931	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	775	2.51	0.30	12	0.10	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
95	20230714	110751	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-15	5	-0.57	74397500	28676	43.18	2610	2615	2580	3390	1830	2610	2594.42	3.32	0	-8595	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	772	2.50	0.30	12	0.10	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
96	20230714	100753	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-25	5	-0.96	68011065	26215	39.47	2610	2615	2580	3390	1830	2610	2594.36	3.32	0	-9025	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	769	2.50	0.30	12	0.09	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
97	20230714	090749	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	0	3	0.00	3148310	1206	1.82	2610	2615	2610	3390	1830	2610	2610.54	3.32	0	-589	2663	2636	2613	2586	2563	2650	2600	149	780	500	1870	5	1	29747874	776	2.52	0.30	12	0.00	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	1.88	N	129260	500	148 억	988345	N	N	472	N	N
98	20230713	160745	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	20	2	0.77	173147915	66294	57.08	2595	2640	2590	3365	1815	2590	2611.82	3.27	0	16010	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	776	2.52	0.30	12	0.22	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	1.87	N	129260	500	148 억	972645	N	N	472	N	N
99	20230713	150740	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	25	2	0.97	169109825	64747	55.74	2595	2640	2590	3365	1815	2590	2611.86	3.27	0	15755	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	778	2.52	0.30	12	0.22	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
100	20230713	140740	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	25	2	0.97	149753760	57337	49.36	2595	2640	2590	3365	1815	2590	2611.82	3.27	0	14575	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	778	2.52	0.30	12	0.19	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
101	20230713	130743	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	25	2	0.97	123860185	47429	40.83	2595	2640	2590	3365	1815	2590	2611.49	3.27	0	12171	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	778	2.52	0.30	12	0.16	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
102	20230713	120739	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2635	45	2	1.74	103827310	39781	34.25	2595	2640	2590	3365	1815	2590	2609.97	3.27	0	11456	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	784	2.54	0.30	12	0.13	1036.00	8646.00	3505	20220902	-24.82	2345	20230427	12.37	3035	-13.18	20230202	2345	12.37	20230427	3505	-24.82	20220902	2345	12.37	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
103	20230713	110743	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	20	2	0.77	61129855	23515	20.25	2595	2620	2590	3365	1815	2590	2599.61	3.27	0	11136	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	776	2.52	0.30	12	0.08	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
104	20230713	100738	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	15	2	0.58	25099210	9665	8.32	2595	2620	2590	3365	1815	2590	2596.92	3.27	0	4200	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	775	2.51	0.30	12	0.03	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
105	20230713	090726	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	10	2	0.39	527745	203	0.17	2595	2600	2595	3365	1815	2590	2599.73	3.27	0	142	2616	2602	2586	2572	2556	2595	2565	149	775	500	1860	5	1	29747874	773	2.51	0.30	12	0.00	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	1.87	N	129260	500	148 억	972645	N	N	26	N	N
106	20230712	160736	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	300267205	116015	78.50	2595	2600	2570	3365	1815	2590	2588.18	3.15	0	36632	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.39	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.01	N	129260	500	148 억	936396	N	N	26	N	N
107	20230712	150732	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	5	2	0.19	285169825	110186	74.55	2595	2600	2570	3365	1815	2590	2588.08	3.15	0	34626	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	772	2.50	0.30	12	0.37	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
108	20230712	140730	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	5	2	0.19	253460405	97967	66.29	2595	2600	2570	3365	1815	2590	2587.20	3.15	0	29715	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	772	2.50	0.30	12	0.33	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
109	20230712	130732	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	5	2	0.19	252501670	97597	66.04	2595	2600	2570	3365	1815	2590	2587.19	3.15	0	29686	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	772	2.50	0.30	12	0.33	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
110	20230712	120734	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	10	2	0.39	231722495	89574	60.61	2595	2600	2570	3365	1815	2590	2586.94	3.15	0	30157	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	773	2.51	0.30	12	0.30	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
111	20230712	110734	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	-5	5	-0.19	179529200	69429	46.98	2595	2595	2570	3365	1815	2590	2585.80	3.15	0	11204	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	769	2.50	0.30	12	0.23	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
112	20230712	100734	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-10	5	-0.39	125851180	48677	32.94	2595	2595	2570	3365	1815	2590	2585.43	3.15	0	8399	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.16	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
113	20230712	090736	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	16732385	6460	4.37	2595	2595	2585	3365	1815	2590	2590.15	3.15	0	-276	2633	2611	2583	2561	2533	2615	2565	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.02	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.01	N	129260	500	148 억	936396	N	N	44	N	N
114	20230711	160725	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	381392990	147780	114.60	2590	2605	2555	3365	1815	2590	2580.80	3.17	0	-8609	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.50	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.00	N	129260	500	148 억	943545	N	N	44	N	N
115	20230711	150722	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-10	5	-0.39	364164740	141111	109.42	2590	2605	2555	3365	1815	2590	2580.70	3.17	0	-8321	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.47	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
116	20230711	140718	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-10	5	-0.39	345883035	134028	103.93	2590	2605	2555	3365	1815	2590	2580.68	3.17	0	-5968	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.45	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
117	20230711	130710	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2555	-35	5	-1.35	323504875	125311	97.17	2590	2605	2555	3365	1815	2590	2581.62	3.17	0	-1391	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	760	2.47	0.30	12	0.42	1036.00	8646.00	3505	20220902	-27.10	2345	20230427	8.96	3035	-15.82	20230202	2345	8.96	20230427	3505	-27.10	20220902	2345	8.96	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
118	20230711	120727	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-20	5	-0.77	249662870	96479	74.81	2590	2605	2570	3365	1815	2590	2587.74	3.17	0	10597	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	765	2.48	0.30	12	0.32	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
119	20230711	110731	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-10	5	-0.39	225207940	86974	67.44	2590	2605	2580	3365	1815	2590	2589.37	3.17	0	15119	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	767	2.49	0.30	12	0.29	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
120	20230711	100727	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	173271180	66907	51.88	2590	2605	2585	3365	1815	2590	2589.73	3.17	0	17178	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.22	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
121	20230711	090726	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	0	3	0.00	62939755	24309	18.85	2590	2590	2585	3365	1815	2590	2589.15	3.17	0	13560	2640	2615	2590	2565	2540	2627	2577	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.08	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.00	N	129260	500	148 억	943545	N	N	0	N	N
122	20230710	160721	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	10	2	0.39	332536395	128619	110.91	2565	2615	2565	3350	1810	2580	2585.44	3.12	0	15552	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.43	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
123	20230710	150722	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	0	3	0.00	242027175	93646	80.75	2565	2615	2565	3350	1810	2580	2584.49	3.12	0	14523	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.31	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
124	20230710	140715	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	10	2	0.39	175752050	67976	58.61	2565	2615	2565	3350	1810	2580	2585.50	3.12	0	14655	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.23	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
125	20230710	130707	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	0	3	0.00	168646170	65223	56.24	2565	2615	2565	3350	1810	2580	2585.69	3.12	0	15682	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.22	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
126	20230710	120725	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	10	2	0.39	160989355	62252	53.68	2565	2615	2565	3350	1810	2580	2586.09	3.12	0	18083	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.21	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
127	20230710	110722	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-5	5	-0.19	159890675	61827	53.31	2565	2615	2565	3350	1810	2580	2586.10	3.12	0	18082	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	766	2.49	0.30	12	0.21	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
128	20230710	100723	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	15	2	0.58	133481740	51625	44.52	2565	2615	2565	3350	1810	2580	2585.60	3.12	0	17555	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	772	2.50	0.30	12	0.17	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
129	20230710	090717	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	0	3	0.00	30743040	11973	10.32	2565	2580	2565	3350	1810	2580	2567.68	3.12	0	816	2610	2595	2565	2550	2520	2602	2557	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.04	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.04	N	129260	500	148 억	926686	N	N	1	N	N
130	20230707	160714	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	10	2	0.39	296717360	115972	114.71	2555	2580	2535	3340	1800	2570	2558.52	3.20	0	-14817	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.39	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.06	N	129260	500	148 억	952793	N	N	1	N	N
131	20230707	150714	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	5	2	0.19	295693310	115575	114.32	2555	2580	2535	3340	1800	2570	2558.45	3.20	0	-14857	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	766	2.49	0.30	12	0.39	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
132	20230707	140728	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	10	2	0.39	283459505	110829	109.62	2555	2580	2535	3340	1800	2570	2557.63	3.20	0	-17184	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.37	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
133	20230707	130720	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	5	2	0.19	217089025	85064	84.14	2555	2580	2535	3340	1800	2570	2552.07	3.20	0	-21689	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	766	2.49	0.30	12	0.29	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
134	20230707	120722	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2555	-15	5	-0.58	153454095	60308	59.65	2555	2565	2535	3340	1800	2570	2544.51	3.20	0	-28129	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	760	2.47	0.30	12	0.20	1036.00	8646.00	3505	20220902	-27.10	2345	20230427	8.96	3035	-15.82	20230202	2345	8.96	20230427	3505	-27.10	20220902	2345	8.96	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
135	20230707	110724	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2545	-25	5	-0.97	122955795	48341	47.81	2555	2565	2535	3340	1800	2570	2543.51	3.20	0	-27546	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	757	2.46	0.29	12	0.16	1036.00	8646.00	3505	20220902	-27.39	2345	20230427	8.53	3035	-16.14	20230202	2345	8.53	20230427	3505	-27.39	20220902	2345	8.53	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
136	20230707	100715	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2540	-30	5	-1.17	73998035	29090	28.77	2555	2565	2535	3340	1800	2570	2543.76	3.20	0	-17645	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	756	2.45	0.29	12	0.10	1036.00	8646.00	3505	20220902	-27.53	2345	20230427	8.32	3035	-16.31	20230202	2345	8.32	20230427	3505	-27.53	20220902	2345	8.32	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
137	20230707	090716	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2545	-25	5	-0.97	12976770	5098	5.04	2555	2555	2535	3340	1800	2570	2545.46	3.20	0	-3416	2656	2612	2581	2537	2506	2597	2522	149	770	500	1850	5	1	29747874	757	2.46	0.29	12	0.02	1036.00	8646.00	3505	20220902	-27.39	2345	20230427	8.53	3035	-16.14	20230202	2345	8.53	20230427	3505	-27.39	20220902	2345	8.53	20230427	2.06	N	129260	500	148 억	952793	N	N	22	N	N
138	20230706	160715	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-30	5	-1.15	261376515	101081	96.60	2595	2625	2550	3380	1820	2600	2585.81	3.16	0	13177	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	765	2.48	0.30	12	0.34	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.05	N	129260	500	148 억	939826	N	N	22	N	N
139	20230706	150716	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-30	5	-1.15	249343205	96401	92.13	2595	2625	2550	3380	1820	2600	2586.52	3.16	0	13716	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	765	2.48	0.30	12	0.32	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
140	20230706	140717	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2565	-35	5	-1.35	235107520	90855	86.83	2595	2625	2550	3380	1820	2600	2587.72	3.16	0	14485	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	763	2.48	0.30	12	0.31	1036.00	8646.00	3505	20220902	-26.82	2345	20230427	9.38	3035	-15.49	20230202	2345	9.38	20230427	3505	-26.82	20220902	2345	9.38	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
141	20230706	130716	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-30	5	-1.15	214115195	82660	79.00	2595	2625	2550	3380	1820	2600	2590.31	3.16	0	14993	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	765	2.48	0.30	12	0.28	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
142	20230706	120714	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-10	5	-0.38	193778160	74760	71.45	2595	2625	2550	3380	1820	2600	2592.00	3.16	0	14244	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	770	2.50	0.30	12	0.25	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
143	20230706	110720	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	5	2	0.19	164125670	63273	60.47	2595	2625	2550	3380	1820	2600	2593.93	3.16	0	13691	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	775	2.51	0.30	12	0.21	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
144	20230706	100716	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	10	2	0.38	157013435	60550	57.87	2595	2625	2550	3380	1820	2600	2593.12	3.16	0	12209	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	776	2.52	0.30	12	0.20	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
145	20230706	090714	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-30	5	-1.15	17099360	6652	6.36	2595	2595	2560	3380	1820	2600	2570.56	3.16	0	-6642	2670	2635	2595	2560	2520	2615	2540	149	780	500	1870	5	1	29747874	765	2.48	0.30	12	0.02	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.05	N	129260	500	148 억	939826	N	N	0	N	N
146	20230705	160712	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-15	5	-0.57	270389875	104633	202.28	2615	2630	2555	3395	1835	2615	2584.14	3.18	0	-3153	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	773	2.51	0.30	12	0.35	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
147	20230705	150709	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-40	5	-1.53	241109745	93239	180.25	2615	2630	2555	3395	1835	2615	2585.93	3.18	0	-3680	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	766	2.49	0.30	12	0.31	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
148	20230705	140702	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-40	5	-1.53	146420415	56325	108.89	2615	2630	2560	3395	1835	2615	2599.56	3.18	0	-8080	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	766	2.49	0.30	12	0.19	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
149	20230705	130704	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-20	5	-0.76	106338150	40777	78.83	2615	2630	2580	3395	1835	2615	2607.80	3.18	0	-6406	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	772	2.50	0.30	12	0.14	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
150	20230705	120703	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-15	5	-0.57	99281735	38052	73.56	2615	2630	2580	3395	1835	2615	2609.11	3.18	0	-6302	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	773	2.51	0.30	12	0.13	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
151	20230705	110711	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	5	2	0.19	58646075	22393	43.29	2615	2630	2610	3395	1835	2615	2618.95	3.18	0	-6243	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	779	2.53	0.30	12	0.08	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
152	20230705	100705	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	5	2	0.19	34896335	13336	25.78	2615	2625	2610	3395	1835	2615	2616.70	3.18	0	-1002	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	779	2.53	0.30	12	0.04	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
153	20230705	090703	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	-5	5	-0.19	5875865	2248	4.35	2615	2615	2610	3395	1835	2615	2613.82	3.18	0	-1	2645	2630	2610	2595	2575	2620	2585	149	780	500	1880	5	1	29747874	776	2.52	0.30	12	0.01	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.02	N	129260	500	148 억	944623	N	N	1	N	N
154	20230704	160701	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	-5	5	-0.19	134751400	51728	66.77	2625	2625	2590	3405	1835	2620	2605.00	3.22	0	-13285	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	778	2.52	0.30	12	0.17	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
155	20230704	150653	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	-5	5	-0.19	120709390	46330	59.80	2625	2625	2590	3405	1835	2620	2605.43	3.22	0	-12043	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	778	2.52	0.30	12	0.16	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
156	20230704	140659	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	-15	5	-0.57	113571950	43597	56.27	2625	2625	2590	3405	1835	2620	2605.04	3.22	0	-11774	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	775	2.51	0.30	12	0.15	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
157	20230704	130649	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-20	5	-0.76	95572270	36696	47.37	2625	2625	2590	3405	1835	2620	2604.43	3.22	0	-12066	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	773	2.51	0.30	12	0.12	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
158	20230704	120656	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2615	-5	5	-0.19	86784820	33327	43.02	2625	2625	2590	3405	1835	2620	2604.04	3.22	0	-12508	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	778	2.52	0.30	12	0.11	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
159	20230704	110651	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	-25	5	-0.95	66644725	25584	33.02	2625	2625	2590	3405	1835	2620	2604.94	3.22	0	-11768	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	772	2.50	0.30	12	0.09	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
160	20230704	100649	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	-10	5	-0.38	50763000	19461	25.12	2625	2625	2590	3405	1835	2620	2608.45	3.22	0	-11270	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	776	2.52	0.30	12	0.07	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
161	20230704	090647	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	-10	5	-0.38	16603680	6337	8.18	2625	2625	2605	3405	1835	2620	2620.12	3.22	0	-5477	2700	2660	2625	2585	2550	2680	2605	149	785	500	1880	5	1	29747874	776	2.52	0.30	12	0.02	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.01	N	129260	500	148 억	958786	N	N	1	N	N
162	20230703	160641	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	30	2	1.16	202533545	77271	114.28	2590	2665	2590	3365	1815	2590	2621.08	3.14	0	21468	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	779	2.53	0.30	12	0.26	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	2.02	N	129260	500	148 억	934357	N	N	1	N	N
163	20230703	150648	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	35	2	1.35	191134870	72908	107.83	2590	2665	2590	3365	1815	2590	2621.59	3.14	0	21029	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	781	2.53	0.30	12	0.25	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
164	20230703	140647	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	35	2	1.35	182193140	69502	102.79	2590	2665	2590	3365	1815	2590	2621.41	3.14	0	21937	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	781	2.53	0.30	12	0.23	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
165	20230703	130643	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2625	35	2	1.35	177069160	67552	99.91	2590	2665	2590	3365	1815	2590	2621.23	3.14	0	20884	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	781	2.53	0.30	12	0.23	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
166	20230703	120650	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2645	55	2	2.12	163469355	62375	92.25	2590	2665	2590	3365	1815	2590	2620.75	3.14	0	20204	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	787	2.55	0.31	12	0.21	1036.00	8646.00	3505	20220902	-24.54	2345	20230427	12.79	3035	-12.85	20230202	2345	12.79	20230427	3505	-24.54	20220902	2345	12.79	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
167	20230703	110644	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2650	60	2	2.32	141527235	54054	79.94	2590	2665	2590	3365	1815	2590	2618.26	3.14	0	19329	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	788	2.56	0.31	12	0.18	1036.00	8646.00	3505	20220902	-24.39	2345	20230427	13.01	3035	-12.69	20230202	2345	13.01	20230427	3505	-24.39	20220902	2345	13.01	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
168	20230703	100633	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2655	65	2	2.51	118508730	45364	67.09	2590	2655	2590	3365	1815	2590	2612.40	3.14	0	23063	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	790	2.56	0.31	12	0.15	1036.00	8646.00	3505	20220902	-24.25	2345	20230427	13.22	3035	-12.52	20230202	2345	13.22	20230427	3505	-24.25	20220902	2345	13.22	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N
169	20230703	090641	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2605	15	2	0.58	33921770	13054	19.31	2590	2615	2590	3365	1815	2590	2598.57	3.14	0	11160	2646	2617	2571	2542	2496	2632	2557	149	775	500	1860	5	1	29747874	775	2.51	0.30	12	0.04	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.02	N	129260	500	148 억	934357	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History