KissMeData/004360/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11650	170	2	1.48	1641530330	140788	94.99	11490	11870	11360	14920	8040	11480	11659.59	12.38	0	4034	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2249	2.54	0.26	12	0.73	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	0.09	N	004360	500	96 억	2389931	N	N	8	N	N
3	20230731	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11650	170	2	1.48	1300137380	111317	75.11	11490	11870	11360	14920	8040	11480	11679.59	12.38	0	-13607	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2249	2.54	0.26	12	0.58	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
4	20230731	140156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11720	240	2	2.09	1158572660	99207	66.94	11490	11870	11360	14920	8040	11480	11678.34	12.38	0	-11269	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2263	2.56	0.27	12	0.51	4583.00	44218.00	52900	20230202	-77.84	10510	20230726	11.51	52900	-77.84	20230202	10510	11.51	20230726	52900	-77.84	20230202	10510	11.51	20230726	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
5	20230731	130155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11770	290	2	2.53	1025540660	87882	59.30	11490	11870	11360	14920	8040	11480	11669.52	12.38	0	-11006	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2273	2.57	0.27	12	0.46	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
6	20230731	120157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11820	340	2	2.96	953678810	81793	55.19	11490	11870	11360	14920	8040	11480	11659.66	12.38	0	-10151	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2282	2.58	0.27	12	0.42	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
7	20230731	110157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	250	2	2.18	804570740	69167	46.67	11490	11840	11360	14920	8040	11480	11632.29	12.38	0	-13949	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2265	2.56	0.27	12	0.36	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
8	20230731	100156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11630	150	2	1.31	428843120	37258	25.14	11490	11640	11360	14920	8040	11480	11510.10	12.38	0	-5460	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2246	2.54	0.26	12	0.19	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
9	20230731	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11490	10	2	0.09	19567470	1703	1.15	11490	11490	11490	14920	8040	11480	11490.00	12.38	0	-406	12053	11766	11463	11176	10873	11910	11320	97	3440	500	6880	10	1	19308690	2219	2.51	0.26	12	0.01	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	0.09	N	004360	500	96 억	2389931	N	N	2	N	N
10	20230728	160155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11480	150	2	1.32	1705199940	147962	78.10	11160	11750	11160	14720	7940	11330	11524.62	12.29	0	22132	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2217	2.50	0.26	12	0.77	4583.00	44218.00	52900	20230202	-78.30	10510	20230726	9.23	52900	-78.30	20230202	10510	9.23	20230726	52900	-78.30	20230202	10510	9.23	20230726	0.10	N	004360	500	96 억	2373168	N	N	2	N	N
11	20230728	150154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11470	140	2	1.24	1630253270	141445	74.66	11160	11750	11160	14720	7940	11330	11525.74	12.29	0	21683	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2215	2.50	0.26	12	0.73	4583.00	44218.00	52900	20230202	-78.32	10510	20230726	9.13	52900	-78.32	20230202	10510	9.13	20230726	52900	-78.32	20230202	10510	9.13	20230726	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
12	20230728	140155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11580	250	2	2.21	1500430630	130179	68.72	11160	11750	11160	14720	7940	11330	11525.95	12.29	0	21251	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2236	2.53	0.26	12	0.67	4583.00	44218.00	52900	20230202	-78.11	10510	20230726	10.18	52900	-78.11	20230202	10510	10.18	20230726	52900	-78.11	20230202	10510	10.18	20230726	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
13	20230728	130154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11610	280	2	2.47	1250984250	108657	57.36	11160	11750	11160	14720	7940	11330	11513.20	12.29	0	17143	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2242	2.53	0.26	12	0.56	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	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
14	20230728	120154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11670	340	2	3.00	1024319270	89272	47.12	11160	11670	11160	14720	7940	11330	11474.18	12.29	0	14687	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2253	2.55	0.26	12	0.46	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	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
15	20230728	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11580	250	2	2.21	840356710	73468	38.78	11160	11650	11160	14720	7940	11330	11438.45	12.29	0	11957	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2236	2.53	0.26	12	0.38	4583.00	44218.00	52900	20230202	-78.11	10510	20230726	10.18	52900	-78.11	20230202	10510	10.18	20230726	52900	-78.11	20230202	10510	10.18	20230726	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
16	20230728	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11300	-30	5	-0.26	560452970	49240	25.99	11160	11590	11160	14720	7940	11330	11382.10	12.29	0	11667	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2182	2.47	0.26	12	0.26	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	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
17	20230728	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11280	-50	5	-0.44	65902460	5904	3.12	11160	11290	11160	14720	7940	11330	11161.54	12.29	0	679	11863	11596	11093	10826	10323	11730	10960	97	3390	500	6790	10	1	19308690	2178	2.46	0.26	12	0.03	4583.00	44218.00	52900	20230202	-78.68	10510	20230726	7.33	52900	-78.68	20230202	10510	7.33	20230726	52900	-78.68	20230202	10510	7.33	20230726	0.10	N	004360	500	96 억	2373168	N	N	0	N	N
18	20230727	160155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11330	710	2	6.69	2090303150	187974	75.07	10590	11360	10590	13800	7440	10620	11119.85	12.11	55672	24052	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2188	2.47	0.26	12	0.97	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	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
19	20230727	150153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11270	650	2	6.12	1976803550	177926	71.06	10590	11360	10590	13800	7440	10620	11110.26	12.11	55672	23992	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2176	2.46	0.25	12	0.92	4583.00	44218.00	52900	20230202	-78.70	10510	20230726	7.23	52900	-78.70	20230202	10510	7.23	20230726	52900	-78.70	20230202	10510	7.23	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
20	20230727	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11230	610	2	5.74	1817299180	163812	65.42	10590	11340	10590	13800	7440	10620	11093.81	12.11	55672	25802	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2168	2.45	0.25	12	0.85	4583.00	44218.00	52900	20230202	-78.77	10510	20230726	6.85	52900	-78.77	20230202	10510	6.85	20230726	52900	-78.77	20230202	10510	6.85	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
21	20230727	130155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11270	650	2	6.12	1650761090	149015	59.51	10590	11340	10590	13800	7440	10620	11077.82	12.11	55672	22598	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2176	2.46	0.25	12	0.77	4583.00	44218.00	52900	20230202	-78.70	10510	20230726	7.23	52900	-78.70	20230202	10510	7.23	20230726	52900	-78.70	20230202	10510	7.23	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
22	20230727	120155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11270	650	2	6.12	1446330110	130801	52.24	10590	11340	10590	13800	7440	10620	11057.49	12.11	55672	21337	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2176	2.46	0.25	12	0.68	4583.00	44218.00	52900	20230202	-78.70	10510	20230726	7.23	52900	-78.70	20230202	10510	7.23	20230726	52900	-78.70	20230202	10510	7.23	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
23	20230727	110154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11160	540	2	5.08	932157580	85220	34.03	10590	11180	10590	13800	7440	10620	10938.25	12.11	55672	23643	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2155	2.44	0.25	12	0.44	4583.00	44218.00	52900	20230202	-78.90	10510	20230726	6.18	52900	-78.90	20230202	10510	6.18	20230726	52900	-78.90	20230202	10510	6.18	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
24	20230727	100155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10980	360	2	3.39	622426020	57318	22.89	10590	11020	10590	13800	7440	10620	10859.17	12.11	55672	18803	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2120	2.40	0.25	12	0.30	4583.00	44218.00	52900	20230202	-79.24	10510	20230726	4.47	52900	-79.24	20230202	10510	4.47	20230726	52900	-79.24	20230202	10510	4.47	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
25	20230727	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10700	80	2	0.75	17702730	1668	0.67	10590	10700	10590	13800	7440	10620	10613.15	12.11	55672	920	11320	10970	10740	10390	10160	10855	10275	97	3180	500	6370	10	1	19308690	2066	2.33	0.24	12	0.01	4583.00	44218.00	52900	20230202	-79.77	10510	20230726	1.81	52900	-79.77	20230202	10510	1.81	20230726	52900	-79.77	20230202	10510	1.81	20230726	0.11	N	004360	500	96 억	2337466	N	N	0	N	N
26	20230726	160153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10620	-410	5	-3.72	2669682840	249935	148.97	11020	11090	10510	14330	7730	11030	10681.39	11.82	0	52792	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2051	2.32	0.24	12	1.29	4583.00	44218.00	52900	20230202	-79.92	10510	20230726	1.05	52900	-79.92	20230202	10510	1.05	20230726	52900	-79.92	20230202	10510	1.05	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
27	20230726	150155	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10640	-390	5	-3.54	2509222580	234763	139.93	11020	11090	10510	14330	7730	11030	10688.18	11.82	0	47769	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2054	2.32	0.24	12	1.22	4583.00	44218.00	52900	20230202	-79.89	10510	20230726	1.24	52900	-79.89	20230202	10510	1.24	20230726	52900	-79.89	20230202	10510	1.24	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
28	20230726	140155	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10540	-490	5	-4.44	2285872540	213718	127.38	11020	11090	10510	14330	7730	11030	10695.58	11.82	0	44279	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2035	2.30	0.24	12	1.11	4583.00	44218.00	52900	20230202	-80.08	10510	20230726	0.29	52900	-80.08	20230202	10510	0.29	20230726	52900	-80.08	20230202	10510	0.29	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
29	20230726	130153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10590	-440	5	-3.99	1975578440	184337	109.87	11020	11090	10530	14330	7730	11030	10717.04	11.82	0	43243	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2045	2.31	0.24	12	0.95	4583.00	44218.00	52900	20230202	-79.98	10530	20230726	0.57	52900	-79.98	20230202	10530	0.57	20230726	52900	-79.98	20230202	10530	0.57	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
30	20230726	120153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-280	5	-2.54	1418513680	131909	78.62	11020	11090	10590	14330	7730	11030	10753.52	11.82	0	36629	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2076	2.35	0.24	12	0.68	4583.00	44218.00	52900	20230202	-79.68	10590	20230726	1.51	52900	-79.68	20230202	10590	1.51	20230726	52900	-79.68	20230202	10590	1.51	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
31	20230726	110153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10780	-250	5	-2.27	1126414270	104716	62.41	11020	11090	10590	14330	7730	11030	10756.59	11.82	0	32014	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2081	2.35	0.24	12	0.54	4583.00	44218.00	52900	20230202	-79.62	10590	20230726	1.79	52900	-79.62	20230202	10590	1.79	20230726	52900	-79.62	20230202	10590	1.79	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
32	20230726	100153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10700	-330	5	-2.99	711338540	65793	39.21	11020	11090	10700	14330	7730	11030	10811.43	11.82	0	19290	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2066	2.33	0.24	12	0.34	4583.00	44218.00	52900	20230202	-79.77	10700	20230726	0.00	52900	-79.77	20230202	10700	0.00	20230726	52900	-79.77	20230202	10700	0.00	20230726	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
33	20230726	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11010	-20	5	-0.18	27051700	2455	1.46	11020	11090	10990	14330	7730	11030	11018.55	11.82	0	1121	11476	11252	11106	10882	10736	11180	10810	97	3300	500	6610	10	1	19308690	2126	2.40	0.25	12	0.01	4583.00	44218.00	52900	20230202	-79.19	10900	20220725	1.01	52900	-79.19	20230202	10960	0.46	20230725	52900	-79.19	20230202	10960	0.46	20230725	0.10	N	004360	500	96 억	2281794	N	N	0	N	N
34	20230725	160153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11030	-210	5	-1.87	1856553000	167033	96.38	11150	11330	10960	14610	7870	11240	11114.96	11.65	0	25531	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2130	2.41	0.25	12	0.87	4583.00	44218.00	52900	20230202	-79.15	10900	20220722	1.19	52900	-79.15	20230202	10960	0.64	20230725	52900	-79.15	20230202	10900	1.19	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
35	20230725	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11090	-150	5	-1.33	1757406800	158054	91.20	11150	11330	10960	14610	7870	11240	11119.01	11.65	0	23737	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2141	2.42	0.25	12	0.82	4583.00	44218.00	52900	20230202	-79.04	10900	20220722	1.74	52900	-79.04	20230202	10960	1.19	20230725	52900	-79.04	20230202	10900	1.74	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
36	20230725	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11050	-190	5	-1.69	1223836360	109676	63.29	11150	11330	11000	14610	7870	11240	11158.64	11.65	0	12180	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2134	2.41	0.25	12	0.57	4583.00	44218.00	52900	20230202	-79.11	10900	20220722	1.38	52900	-79.11	20230202	11000	0.45	20230725	52900	-79.11	20230202	10900	1.38	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
37	20230725	130153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11210	-30	5	-0.27	853769080	76348	44.05	11150	11330	11120	14610	7870	11240	11182.58	11.65	0	13769	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2165	2.45	0.25	12	0.40	4583.00	44218.00	52900	20230202	-78.81	10900	20220722	2.84	52900	-78.81	20230202	11120	0.81	20230725	52900	-78.81	20230202	10900	2.84	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
38	20230725	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11150	-90	5	-0.80	726595330	64985	37.50	11150	11330	11120	14610	7870	11240	11180.95	11.65	0	12967	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2153	2.43	0.25	12	0.34	4583.00	44218.00	52900	20230202	-78.92	10900	20220722	2.29	52900	-78.92	20230202	11120	0.27	20230725	52900	-78.92	20230202	10900	2.29	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
39	20230725	110153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11180	-60	5	-0.53	664335730	59413	34.28	11150	11330	11120	14610	7870	11240	11181.64	11.65	0	11543	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2159	2.44	0.25	12	0.31	4583.00	44218.00	52900	20230202	-78.87	10900	20220722	2.57	52900	-78.87	20230202	11120	0.54	20230725	52900	-78.87	20230202	10900	2.57	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
40	20230725	100153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11160	-80	5	-0.71	442603160	39548	22.82	11150	11330	11120	14610	7870	11240	11191.52	11.65	0	7880	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2155	2.44	0.25	12	0.20	4583.00	44218.00	52900	20230202	-78.90	10900	20220722	2.39	52900	-78.90	20230202	11120	0.36	20230725	52900	-78.90	20230202	10900	2.39	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
41	20230725	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11310	70	2	0.62	38469240	3432	1.98	11150	11330	11150	14610	7870	11240	11208.80	11.65	0	1178	11706	11472	11316	11082	10926	11395	11005	97	3370	500	6740	10	1	19308690	2184	2.47	0.26	12	0.02	4583.00	44218.00	52900	20230202	-78.62	10900	20220722	3.76	52900	-78.62	20230202	11150	1.43	20230725	52900	-78.62	20230202	10900	3.76	20220725	0.11	N	004360	500	96 억	2250264	N	N	0	N	N
42	20230724	160153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11240	-310	5	-2.68	1956422390	173254	129.06	11470	11550	11160	15010	8090	11550	11292.31	11.55	0	22922	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2170	2.45	0.25	12	0.90	4583.00	44218.00	52900	20230202	-78.75	10800	20220721	4.07	52900	-78.75	20230202	11160	0.72	20230724	52900	-78.75	20230202	10900	3.12	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
43	20230724	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11240	-310	5	-2.68	1882989310	166712	124.19	11470	11550	11160	15010	8090	11550	11294.86	11.55	0	21112	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2170	2.45	0.25	12	0.86	4583.00	44218.00	52900	20230202	-78.75	10800	20220721	4.07	52900	-78.75	20230202	11160	0.72	20230724	52900	-78.75	20230202	10900	3.12	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
44	20230724	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11210	-340	5	-2.94	1703369610	150718	112.27	11470	11550	11160	15010	8090	11550	11301.70	11.55	0	18849	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2165	2.45	0.25	12	0.78	4583.00	44218.00	52900	20230202	-78.81	10800	20220721	3.80	52900	-78.81	20230202	11160	0.45	20230724	52900	-78.81	20230202	10900	2.84	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
45	20230724	130152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11260	-290	5	-2.51	1532886740	135522	100.95	11470	11550	11160	15010	8090	11550	11310.98	11.55	0	14288	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2174	2.46	0.25	12	0.70	4583.00	44218.00	52900	20230202	-78.71	10800	20220721	4.26	52900	-78.71	20230202	11160	0.90	20230724	52900	-78.71	20230202	10900	3.30	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
46	20230724	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11250	-300	5	-2.60	1145092710	100934	75.19	11470	11550	11240	15010	8090	11550	11344.97	11.55	0	673	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2172	2.45	0.25	12	0.52	4583.00	44218.00	52900	20230202	-78.73	10800	20220721	4.17	52900	-78.73	20230202	11240	0.09	20230724	52900	-78.73	20230202	10900	3.21	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
47	20230724	110153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11330	-220	5	-1.90	917259180	80735	60.14	11470	11550	11260	15010	8090	11550	11361.36	11.55	0	128	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2188	2.47	0.26	12	0.42	4583.00	44218.00	52900	20230202	-78.58	10800	20220721	4.91	52900	-78.58	20230202	11260	0.62	20230724	52900	-78.58	20230202	10900	3.94	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
48	20230724	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11320	-230	5	-1.99	638297830	56200	41.86	11470	11550	11260	15010	8090	11550	11357.61	11.55	0	-9040	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2186	2.47	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.60	10800	20220721	4.81	52900	-78.60	20230202	11260	0.53	20230724	52900	-78.60	20230202	10900	3.85	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
49	20230724	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11480	-70	5	-0.61	14130540	1231	0.92	11470	11540	11470	15010	8090	11550	11478.91	11.55	0	-80	11843	11696	11543	11396	11243	11620	11320	97	3460	500	6930	10	1	19308690	2217	2.50	0.26	12	0.01	4583.00	44218.00	52900	20230202	-78.30	10800	20220721	6.30	52900	-78.30	20230202	11370	0.97	20230720	52900	-78.30	20230202	10900	5.32	20220725	0.11	N	004360	500	96 억	2230105	N	N	0	N	N
50	20230721	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11550	-120	5	-1.03	1544956750	133803	125.59	11560	11690	11390	15170	8170	11670	11546.50	11.56	0	259	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2230	2.52	0.26	12	0.69	4583.00	44218.00	52900	20230202	-78.17	10600	20220720	8.96	52900	-78.17	20230202	11370	1.58	20230720	52900	-78.17	20230202	10800	6.94	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
51	20230721	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11580	-90	5	-0.77	1360828920	117850	110.62	11560	11690	11390	15170	8170	11670	11547.13	11.56	0	-4358	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2236	2.53	0.26	12	0.61	4583.00	44218.00	52900	20230202	-78.11	10600	20220720	9.25	52900	-78.11	20230202	11370	1.85	20230720	52900	-78.11	20230202	10800	7.22	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
52	20230721	140151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11550	-120	5	-1.03	1222918340	105918	99.42	11560	11690	11390	15170	8170	11670	11545.90	11.56	0	-6172	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2230	2.52	0.26	12	0.55	4583.00	44218.00	52900	20230202	-78.17	10600	20220720	8.96	52900	-78.17	20230202	11370	1.58	20230720	52900	-78.17	20230202	10800	6.94	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
53	20230721	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11570	-100	5	-0.86	999975910	86594	81.28	11560	11690	11390	15170	8170	11670	11547.87	11.56	0	-6618	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2234	2.52	0.26	12	0.45	4583.00	44218.00	52900	20230202	-78.13	10600	20220720	9.15	52900	-78.13	20230202	11370	1.76	20230720	52900	-78.13	20230202	10800	7.13	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
54	20230721	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11650	-20	5	-0.17	821374760	71178	66.81	11560	11690	11390	15170	8170	11670	11539.73	11.56	0	-7459	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2249	2.54	0.26	12	0.37	4583.00	44218.00	52900	20230202	-77.98	10600	20220720	9.91	52900	-77.98	20230202	11370	2.46	20230720	52900	-77.98	20230202	10800	7.87	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
55	20230721	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11690	20	2	0.17	725793880	62952	59.09	11560	11690	11390	15170	8170	11670	11529.32	11.56	0	-9056	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2257	2.55	0.26	12	0.33	4583.00	44218.00	52900	20230202	-77.90	10600	20220720	10.28	52900	-77.90	20230202	11370	2.81	20230720	52900	-77.90	20230202	10800	8.24	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
56	20230721	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11540	-130	5	-1.11	464534460	40424	37.94	11560	11660	11390	15170	8170	11670	11491.55	11.56	0	-17737	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2228	2.52	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.19	10600	20220720	8.87	52900	-78.19	20230202	11370	1.50	20230720	52900	-78.19	20230202	10800	6.85	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
57	20230721	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11640	-30	5	-0.26	6694280	579	0.54	11560	11660	11560	15170	8170	11670	11561.80	11.56	0	-62	12056	11862	11616	11422	11176	11960	11520	97	3500	500	7000	10	1	19308690	2248	2.54	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.00	10600	20220720	9.81	52900	-78.00	20230202	11370	2.37	20230720	52900	-78.00	20230202	10800	7.78	20220721	0.11	N	004360	500	96 억	2232576	N	N	9	N	N
58	20230720	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11670	140	2	1.21	1230896900	106007	72.19	11520	11810	11370	14980	8080	11530	11611.41	11.33	0	41215	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2253	2.55	0.26	12	0.55	4583.00	44218.00	52900	20230202	-77.94	10350	20220719	12.75	52900	-77.94	20230202	11370	2.64	20230720	52900	-77.94	20230202	10600	10.09	20220720	0.11	N	004360	500	96 억	2187981	N	N	9	N	N
59	20230720	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	170	2	1.47	1167641160	100601	68.51	11520	11810	11370	14980	8080	11530	11606.66	11.33	0	40270	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2259	2.55	0.26	12	0.52	4583.00	44218.00	52900	20230202	-77.88	10350	20220719	13.04	52900	-77.88	20230202	11370	2.90	20230720	52900	-77.88	20230202	10600	10.38	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
60	20230720	140151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	170	2	1.47	1081097980	93193	63.46	11520	11810	11370	14980	8080	11530	11600.64	11.33	0	38174	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2259	2.55	0.26	12	0.48	4583.00	44218.00	52900	20230202	-77.88	10350	20220719	13.04	52900	-77.88	20230202	11370	2.90	20230720	52900	-77.88	20230202	10600	10.38	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
61	20230720	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	200	2	1.73	973833630	84048	57.24	11520	11810	11370	14980	8080	11530	11586.64	11.33	0	35854	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2265	2.56	0.27	12	0.44	4583.00	44218.00	52900	20230202	-77.83	10350	20220719	13.33	52900	-77.83	20230202	11370	3.17	20230720	52900	-77.83	20230202	10600	10.66	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
62	20230720	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11710	180	2	1.56	740393460	64187	43.71	11520	11720	11370	14980	8080	11530	11534.94	11.33	0	31347	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2261	2.56	0.26	12	0.33	4583.00	44218.00	52900	20230202	-77.86	10350	20220719	13.14	52900	-77.86	20230202	11370	2.99	20230720	52900	-77.86	20230202	10600	10.47	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
63	20230720	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11620	90	2	0.78	612044950	53193	36.22	11520	11650	11370	14980	8080	11530	11506.12	11.33	0	25881	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2244	2.54	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.03	10350	20220719	12.27	52900	-78.03	20230202	11370	2.20	20230720	52900	-78.03	20230202	10600	9.62	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
64	20230720	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11500	-30	5	-0.26	422062110	36793	25.06	11520	11570	11370	14980	8080	11530	11471.26	11.33	0	17040	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2220	2.51	0.26	12	0.19	4583.00	44218.00	52900	20230202	-78.26	10350	20220719	11.11	52900	-78.26	20230202	11370	1.14	20230720	52900	-78.26	20230202	10600	8.49	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
65	20230720	090150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11520	-10	5	-0.09	2959640	257	0.18	11520	11520	11510	14980	8080	11530	11516.11	11.33	0	-93	11870	11700	11590	11420	11310	11645	11365	97	3450	500	6910	10	1	19308690	2224	2.51	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.22	10350	20220719	11.30	52900	-78.22	20230202	11480	0.35	20230719	52900	-78.22	20230202	10600	8.68	20220720	0.11	N	004360	500	96 억	2187981	N	N	7	N	N
66	20230719	160154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11530	-130	5	-1.11	1701105060	146614	118.14	11670	11760	11480	15150	8170	11660	11602.66	11.27	0	10534	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2226	2.52	0.26	12	0.76	4583.00	44218.00	52900	20230202	-78.20	10200	20220718	13.04	52900	-78.20	20230202	11480	0.44	20230719	52900	-78.20	20230202	10350	11.40	20220719	0.10	N	004360	500	96 억	2175242	N	N	7	N	N
67	20230719	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11530	-130	5	-1.11	1571592770	135368	109.07	11670	11760	11480	15150	8170	11660	11609.78	11.27	0	5849	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2226	2.52	0.26	12	0.70	4583.00	44218.00	52900	20230202	-78.20	10200	20220718	13.04	52900	-78.20	20230202	11480	0.44	20230719	52900	-78.20	20230202	10350	11.40	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
68	20230719	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11570	-90	5	-0.77	1092813190	93825	75.60	11670	11760	11560	15150	8170	11660	11647.36	11.27	0	1790	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2234	2.52	0.26	12	0.49	4583.00	44218.00	52900	20230202	-78.13	10200	20220718	13.43	52900	-78.13	20230202	11560	0.09	20230719	52900	-78.13	20230202	10350	11.79	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
69	20230719	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11660	0	3	0.00	895464980	76814	61.89	11670	11760	11560	15150	8170	11660	11657.58	11.27	0	3296	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2251	2.54	0.26	12	0.40	4583.00	44218.00	52900	20230202	-77.96	10200	20220718	14.31	52900	-77.96	20230202	11560	0.87	20230719	52900	-77.96	20230202	10350	12.66	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
70	20230719	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11690	30	2	0.26	797440830	68412	55.12	11670	11760	11560	15150	8170	11660	11656.45	11.27	0	5471	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2257	2.55	0.26	12	0.35	4583.00	44218.00	52900	20230202	-77.90	10200	20220718	14.61	52900	-77.90	20230202	11560	1.12	20230719	52900	-77.90	20230202	10350	12.95	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
71	20230719	110152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11710	50	2	0.43	660347960	56681	45.67	11670	11760	11560	15150	8170	11660	11650.25	11.27	0	5278	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2261	2.56	0.26	12	0.29	4583.00	44218.00	52900	20230202	-77.86	10200	20220718	14.80	52900	-77.86	20230202	11560	1.30	20230719	52900	-77.86	20230202	10350	13.14	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
72	20230719	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11740	80	2	0.69	483477890	41572	33.50	11670	11750	11560	15150	8170	11660	11629.89	11.27	0	3079	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2267	2.56	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.81	10200	20220718	15.10	52900	-77.81	20230202	11560	1.56	20230719	52900	-77.81	20230202	10350	13.43	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
73	20230719	090153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11670	10	2	0.09	9368090	803	0.65	11670	11670	11650	15150	8170	11660	11666.36	11.27	0	-123	12080	11870	11760	11550	11440	11815	11495	97	3490	500	6990	10	1	19308690	2253	2.55	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.94	10200	20220718	14.41	52900	-77.94	20230202	11560	0.95	20230714	52900	-77.94	20230202	10350	12.75	20220719	0.10	N	004360	500	96 억	2175242	N	N	63	N	N
74	20230718	160152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11660	-240	5	-2.02	1442983770	122773	101.87	11900	11970	11650	15470	8330	11900	11753.77	11.38	0	-23765	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2251	2.54	0.26	12	0.64	4583.00	44218.00	52900	20230202	-77.96	9900	20220715	17.78	52900	-77.96	20230202	11560	0.87	20230714	52900	-77.96	20230202	10200	14.31	20220718	0.11	N	004360	500	96 억	2197486	N	N	63	N	N
75	20230718	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11670	-230	5	-1.93	1304704010	110909	92.03	11900	11970	11660	15470	8330	11900	11763.73	11.38	0	-23431	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2253	2.55	0.26	12	0.57	4583.00	44218.00	52900	20230202	-77.94	9900	20220715	17.88	52900	-77.94	20230202	11560	0.95	20230714	52900	-77.94	20230202	10200	14.41	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
76	20230718	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	-200	5	-1.68	1128512400	95827	79.51	11900	11970	11680	15470	8330	11900	11776.56	11.38	0	-19581	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2259	2.55	0.26	12	0.50	4583.00	44218.00	52900	20230202	-77.88	9900	20220715	18.18	52900	-77.88	20230202	11560	1.21	20230714	52900	-77.88	20230202	10200	14.71	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
77	20230718	130151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	-200	5	-1.68	915856420	77672	64.45	11900	11970	11700	15470	8330	11900	11791.33	11.38	0	-13825	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2259	2.55	0.26	12	0.40	4583.00	44218.00	52900	20230202	-77.88	9900	20220715	18.18	52900	-77.88	20230202	11560	1.21	20230714	52900	-77.88	20230202	10200	14.71	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
78	20230718	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11770	-130	5	-1.09	754177750	63894	53.02	11900	11970	11720	15470	8330	11900	11803.58	11.38	0	-9263	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2273	2.57	0.27	12	0.33	4583.00	44218.00	52900	20230202	-77.75	9900	20220715	18.89	52900	-77.75	20230202	11560	1.82	20230714	52900	-77.75	20230202	10200	15.39	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
79	20230718	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	-170	5	-1.43	671884360	56890	47.21	11900	11970	11720	15470	8330	11900	11810.24	11.38	0	-5529	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2265	2.56	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.83	9900	20220715	18.48	52900	-77.83	20230202	11560	1.47	20230714	52900	-77.83	20230202	10200	15.00	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
80	20230718	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11850	-50	5	-0.42	358554520	30261	25.11	11900	11970	11770	15470	8330	11900	11848.73	11.38	0	-214	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2288	2.59	0.27	12	0.16	4583.00	44218.00	52900	20230202	-77.60	9900	20220715	19.70	52900	-77.60	20230202	11560	2.51	20230714	52900	-77.60	20230202	10200	16.18	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
81	20230718	090150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11910	10	2	0.08	2333640	196	0.16	11900	11910	11900	15470	8330	11900	11906.33	11.38	0	130	12206	12052	11916	11762	11626	11985	11695	97	3570	500	7140	10	1	19308690	2300	2.60	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.49	9900	20220715	20.30	52900	-77.49	20230202	11560	3.03	20230714	52900	-77.49	20230202	10200	16.76	20220718	0.11	N	004360	500	96 억	2197486	N	N	2	N	N
82	20230717	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11900	-160	5	-1.33	1429321840	120112	64.84	12060	12070	11780	15670	8450	12060	11899.91	11.50	0	-20585	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2298	2.60	0.27	12	0.62	4583.00	44218.00	52900	20230202	-77.50	9900	20220715	20.20	52900	-77.50	20230202	11560	2.94	20230714	52900	-77.50	20230202	10200	16.67	20220718	0.11	N	004360	500	96 억	2219975	N	N	2	N	N
83	20230717	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11840	-220	5	-1.82	1352165330	113623	61.33	12060	12070	11780	15670	8450	12060	11900.45	11.50	0	-21055	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2286	2.58	0.27	12	0.59	4583.00	44218.00	52900	20230202	-77.62	9900	20220715	19.60	52900	-77.62	20230202	11560	2.42	20230714	52900	-77.62	20230202	10200	16.08	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
84	20230717	140152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11860	-200	5	-1.66	1040338250	87372	47.16	12060	12070	11780	15670	8450	12060	11907.00	11.50	0	-18129	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2290	2.59	0.27	12	0.45	4583.00	44218.00	52900	20230202	-77.58	9900	20220715	19.80	52900	-77.58	20230202	11560	2.60	20230714	52900	-77.58	20230202	10200	16.27	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
85	20230717	130149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11890	-170	5	-1.41	948824660	79665	43.00	12060	12070	11780	15670	8450	12060	11910.18	11.50	0	-15748	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2296	2.59	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.52	9900	20220715	20.10	52900	-77.52	20230202	11560	2.85	20230714	52900	-77.52	20230202	10200	16.57	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
86	20230717	120152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11940	-120	5	-1.00	777771450	65300	35.25	12060	12070	11780	15670	8450	12060	11910.74	11.50	0	-6827	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2305	2.61	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.43	9900	20220715	20.61	52900	-77.43	20230202	11560	3.29	20230714	52900	-77.43	20230202	10200	17.06	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
87	20230717	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12000	-60	5	-0.50	718245570	60321	32.56	12060	12070	11780	15670	8450	12060	11907.06	11.50	0	-6770	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2317	2.62	0.27	12	0.31	4583.00	44218.00	52900	20230202	-77.32	9900	20220715	21.21	52900	-77.32	20230202	11560	3.81	20230714	52900	-77.32	20230202	10200	17.65	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
88	20230717	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11910	-150	5	-1.24	490541290	41336	22.31	12060	12060	11780	15670	8450	12060	11867.17	11.50	0	-11967	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2300	2.60	0.27	12	0.21	4583.00	44218.00	52900	20230202	-77.49	9900	20220715	20.30	52900	-77.49	20230202	11560	3.03	20230714	52900	-77.49	20230202	10200	16.76	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
89	20230717	090150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11990	-70	5	-0.58	14235500	1183	0.64	12060	12060	11980	15670	8450	12060	12033.39	11.50	0	-368	12393	12226	11893	11726	11393	12310	11810	97	3610	500	7230	10	1	19308690	2315	2.62	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.33	9900	20220715	21.11	52900	-77.33	20230202	11560	3.72	20230714	52900	-77.33	20230202	10200	17.55	20220718	0.11	N	004360	500	96 억	2219975	N	N	11	N	N
90	20230714	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12060	230	2	1.94	2183616760	184751	117.22	11900	12060	11560	15370	8290	11830	11819.10	11.38	0	14768	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2329	2.63	0.27	12	0.96	4583.00	44218.00	52900	20230202	-77.20	9900	20220715	21.82	52900	-77.20	20230202	11560	4.33	20230714	52900	-77.20	20230202	9900	21.82	20220715	0.11	N	004360	500	96 억	2197669	N	N	11	N	N
91	20230714	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12030	200	2	1.69	2064256380	174844	110.93	11900	12060	11560	15370	8290	11830	11806.28	11.38	0	13619	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2323	2.62	0.27	12	0.91	4583.00	44218.00	52900	20230202	-77.26	9900	20220715	21.52	52900	-77.26	20230202	11560	4.07	20230714	52900	-77.26	20230202	9900	21.52	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
92	20230714	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11930	100	2	0.85	1679110660	142812	90.61	11900	12020	11560	15370	8290	11830	11757.49	11.38	0	3460	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2304	2.60	0.27	12	0.74	4583.00	44218.00	52900	20230202	-77.45	9900	20220715	20.51	52900	-77.45	20230202	11560	3.20	20230714	52900	-77.45	20230202	9900	20.51	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
93	20230714	130149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11890	60	2	0.51	1367707700	116747	74.07	11900	11920	11560	15370	8290	11830	11715.14	11.38	0	-6949	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2296	2.59	0.27	12	0.60	4583.00	44218.00	52900	20230202	-77.52	9900	20220715	20.10	52900	-77.52	20230202	11560	2.85	20230714	52900	-77.52	20230202	9900	20.10	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
94	20230714	120150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11680	-150	5	-1.27	1037447610	88800	56.34	11900	11900	11560	15370	8290	11830	11682.97	11.38	0	-19042	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2255	2.55	0.26	12	0.46	4583.00	44218.00	52900	20230202	-77.92	9900	20220715	17.98	52900	-77.92	20230202	11560	1.04	20230714	52900	-77.92	20230202	9900	17.98	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
95	20230714	110149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	-130	5	-1.10	780021170	66769	42.36	11900	11900	11560	15370	8290	11830	11682.39	11.38	0	-28455	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2259	2.55	0.26	12	0.35	4583.00	44218.00	52900	20230202	-77.88	9900	20220715	18.18	52900	-77.88	20230202	11560	1.21	20230714	52900	-77.88	20230202	9900	18.18	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
96	20230714	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11620	-210	5	-1.78	566755220	48456	30.74	11900	11900	11590	15370	8290	11830	11696.29	11.38	0	-27170	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2244	2.54	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.03	9900	20220715	17.37	52900	-78.03	20230202	11590	0.26	20230714	52900	-78.03	20230202	9900	17.37	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
97	20230714	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11890	60	2	0.51	9436390	793	0.50	11900	11900	11890	15370	8290	11830	11899.61	11.38	0	-234	12283	12056	11913	11686	11543	12170	11800	97	3540	500	7090	10	1	19308690	2296	2.59	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.52	9900	20220715	20.10	52900	-77.52	20230202	11650	2.06	20230711	52900	-77.52	20230202	9900	20.10	20220715	0.11	N	004360	500	96 억	2197669	N	N	355	N	N
98	20230713	160149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	60	2	0.51	1879589050	157497	117.01	11800	12140	11770	15300	8240	11770	11934.25	11.29	0	18025	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2284	2.58	0.27	12	0.82	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11650	1.55	20230711	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2179499	N	N	355	N	N
99	20230713	150149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11820	50	2	0.42	1778740470	148967	110.67	11800	12140	11770	15300	8240	11770	11940.50	11.29	0	18932	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2282	2.58	0.27	12	0.77	4583.00	44218.00	52900	20230202	-77.66	9900	20220715	19.39	52900	-77.66	20230202	11650	1.46	20230711	52900	-77.66	20230202	9900	19.39	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
100	20230713	140149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11870	100	2	0.85	1626484090	136106	101.12	11800	12140	11770	15300	8240	11770	11950.13	11.29	0	17542	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2292	2.59	0.27	12	0.70	4583.00	44218.00	52900	20230202	-77.56	9900	20220715	19.90	52900	-77.56	20230202	11650	1.89	20230711	52900	-77.56	20230202	9900	19.90	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
101	20230713	130149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11940	170	2	1.44	1359134830	113644	84.43	11800	12140	11770	15300	8240	11770	11959.58	11.29	0	22891	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2305	2.61	0.27	12	0.59	4583.00	44218.00	52900	20230202	-77.43	9900	20220715	20.61	52900	-77.43	20230202	11650	2.49	20230711	52900	-77.43	20230202	9900	20.61	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
102	20230713	120148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11970	200	2	1.70	1093289810	91370	67.88	11800	12140	11770	15300	8240	11770	11965.52	11.29	0	21324	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2311	2.61	0.27	12	0.47	4583.00	44218.00	52900	20230202	-77.37	9900	20220715	20.91	52900	-77.37	20230202	11650	2.75	20230711	52900	-77.37	20230202	9900	20.91	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
103	20230713	110150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12070	300	2	2.55	942902470	78805	58.55	11800	12140	11770	15300	8240	11770	11965.01	11.29	0	26201	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2331	2.63	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.18	9900	20220715	21.92	52900	-77.18	20230202	11650	3.61	20230711	52900	-77.18	20230202	9900	21.92	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
104	20230713	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11990	220	2	1.87	667528670	55920	41.55	11800	12080	11770	15300	8240	11770	11937.21	11.29	0	24231	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2315	2.62	0.27	12	0.29	4583.00	44218.00	52900	20230202	-77.33	9900	20220715	21.11	52900	-77.33	20230202	11650	2.92	20230711	52900	-77.33	20230202	9900	21.11	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
105	20230713	090141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11790	20	2	0.17	11760970	997	0.74	11800	11810	11770	15300	8240	11770	11796.36	11.29	0	-53	12123	11946	11803	11626	11483	11930	11610	97	3530	500	7060	10	1	19308690	2276	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.71	9900	20220715	19.09	52900	-77.71	20230202	11650	1.20	20230711	52900	-77.71	20230202	9900	19.09	20220715	0.11	N	004360	500	96 억	2179499	N	N	15	N	N
106	20230712	160148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11770	40	2	0.34	1582446250	134556	117.94	11770	11980	11660	15240	8220	11730	11760.50	11.38	0	-17901	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2273	2.57	0.27	12	0.70	4583.00	44218.00	52900	20230202	-77.75	9900	20220715	18.89	52900	-77.75	20230202	11650	1.03	20230711	52900	-77.75	20230202	9900	18.89	20220715	0.11	N	004360	500	96 억	2197669	N	N	15	N	N
107	20230712	150148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11700	-30	5	-0.26	1499429140	127493	111.74	11770	11980	11660	15240	8220	11730	11760.87	11.38	0	-22038	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2259	2.55	0.26	12	0.66	4583.00	44218.00	52900	20230202	-77.88	9900	20220715	18.18	52900	-77.88	20230202	11650	0.43	20230711	52900	-77.88	20230202	9900	18.18	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
108	20230712	140147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11720	-10	5	-0.09	1274158350	108220	94.85	11770	11980	11660	15240	8220	11730	11773.78	11.38	0	-21685	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2263	2.56	0.27	12	0.56	4583.00	44218.00	52900	20230202	-77.84	9900	20220715	18.38	52900	-77.84	20230202	11650	0.60	20230711	52900	-77.84	20230202	9900	18.38	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
109	20230712	130148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11690	-40	5	-0.34	1112580960	94388	82.73	11770	11980	11690	15240	8220	11730	11787.31	11.38	0	-17824	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2257	2.55	0.26	12	0.49	4583.00	44218.00	52900	20230202	-77.90	9900	20220715	18.08	52900	-77.90	20230202	11650	0.34	20230711	52900	-77.90	20230202	9900	18.08	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
110	20230712	120148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11740	10	2	0.09	937505660	79434	69.62	11770	11980	11690	15240	8220	11730	11802.32	11.38	0	-10142	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2267	2.56	0.27	12	0.41	4583.00	44218.00	52900	20230202	-77.81	9900	20220715	18.59	52900	-77.81	20230202	11650	0.77	20230711	52900	-77.81	20230202	9900	18.59	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
111	20230712	110148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	0	3	0.00	782934430	66259	58.07	11770	11980	11720	15240	8220	11730	11816.27	11.38	0	-6960	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2265	2.56	0.27	12	0.34	4583.00	44218.00	52900	20230202	-77.83	9900	20220715	18.48	52900	-77.83	20230202	11650	0.69	20230711	52900	-77.83	20230202	9900	18.48	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
112	20230712	100149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	100	2	0.85	465360190	39250	34.40	11770	11980	11740	15240	8220	11730	11856.31	11.38	0	4248	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2284	2.58	0.27	12	0.20	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11650	1.55	20230711	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
113	20230712	090149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	100	2	0.85	16958990	1439	1.26	11770	11830	11740	15240	8220	11730	11785.30	11.38	0	-519	12036	11882	11766	11612	11496	11825	11555	97	3510	500	7030	10	1	19308690	2284	2.58	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11650	1.55	20230711	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2197669	N	N	30	N	N
114	20230711	160147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	-30	5	-0.26	1324738140	112808	103.75	11780	11920	11650	15280	8240	11760	11743.31	11.44	0	-7657	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2265	2.56	0.27	12	0.58	4583.00	44218.00	52900	20230202	-77.83	9900	20220715	18.48	52900	-77.83	20230202	11650	0.69	20230711	52900	-77.83	20230202	9900	18.48	20220715	0.11	N	004360	500	96 억	2208748	N	N	30	N	N
115	20230711	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11740	-20	5	-0.17	1206862190	102776	94.52	11780	11920	11650	15280	8240	11760	11742.65	11.44	0	-8700	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2267	2.56	0.27	12	0.53	4583.00	44218.00	52900	20230202	-77.81	9900	20220715	18.59	52900	-77.81	20230202	11650	0.77	20230711	52900	-77.81	20230202	9900	18.59	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
116	20230711	140146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11750	-10	5	-0.09	1099043960	93612	86.09	11780	11920	11650	15280	8240	11760	11740.42	11.44	0	-12655	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2269	2.56	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.79	9900	20220715	18.69	52900	-77.79	20230202	11650	0.86	20230711	52900	-77.79	20230202	9900	18.69	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
117	20230711	130146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11690	-70	5	-0.60	932131030	79383	73.01	11780	11920	11650	15280	8240	11760	11742.20	11.44	0	-17137	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2257	2.55	0.26	12	0.41	4583.00	44218.00	52900	20230202	-77.90	9900	20220715	18.08	52900	-77.90	20230202	11650	0.34	20230711	52900	-77.90	20230202	9900	18.08	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
118	20230711	120148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11690	-70	5	-0.60	727069440	61820	56.85	11780	11920	11650	15280	8240	11760	11761.07	11.44	0	-16609	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2257	2.55	0.26	12	0.32	4583.00	44218.00	52900	20230202	-77.90	9900	20220715	18.08	52900	-77.90	20230202	11650	0.34	20230711	52900	-77.90	20230202	9900	18.08	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
119	20230711	110148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11720	-40	5	-0.34	409025090	34608	31.83	11780	11920	11700	15280	8240	11760	11818.80	11.44	0	-13098	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2263	2.56	0.27	12	0.18	4583.00	44218.00	52900	20230202	-77.84	9900	20220715	18.38	52900	-77.84	20230202	11680	0.34	20230710	52900	-77.84	20230202	9900	18.38	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
120	20230711	100149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11910	150	2	1.28	137366190	11588	10.66	11780	11920	11780	15280	8240	11760	11854.18	11.44	0	-114	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2300	2.60	0.27	12	0.06	4583.00	44218.00	52900	20230202	-77.49	9900	20220715	20.30	52900	-77.49	20230202	11680	1.97	20230710	52900	-77.49	20230202	9900	20.30	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
121	20230711	090147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11860	100	2	0.85	1980680	168	0.15	11780	11860	11780	15280	8240	11760	11789.76	11.44	0	30	12120	11940	11810	11630	11500	12030	11720	97	3520	500	7050	10	1	19308690	2290	2.59	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.58	9900	20220715	19.80	52900	-77.58	20230202	11680	1.54	20230710	52900	-77.58	20230202	9900	19.80	20220715	0.11	N	004360	500	96 억	2208748	N	N	0	N	N
122	20230710	160147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11760	-70	5	-0.59	1274613840	107637	103.12	11710	11990	11680	15370	8290	11830	11842.55	11.30	0	25580	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2271	2.57	0.27	12	0.56	4583.00	44218.00	52900	20230202	-77.77	9900	20220715	18.79	52900	-77.77	20230202	11680	0.68	20230710	52900	-77.77	20230202	9900	18.79	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
123	20230710	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11800	-30	5	-0.25	1184579660	99988	95.80	11710	11990	11680	15370	8290	11830	11847.22	11.30	0	26591	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2278	2.57	0.27	12	0.52	4583.00	44218.00	52900	20230202	-77.69	9900	20220715	19.19	52900	-77.69	20230202	11680	1.03	20230710	52900	-77.69	20230202	9900	19.19	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
124	20230710	140146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11900	70	2	0.59	1049642610	88617	84.90	11710	11990	11680	15370	8290	11830	11844.71	11.30	0	28467	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2298	2.60	0.27	12	0.46	4583.00	44218.00	52900	20230202	-77.50	9900	20220715	20.20	52900	-77.50	20230202	11680	1.88	20230710	52900	-77.50	20230202	9900	20.20	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
125	20230710	130145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11840	10	2	0.08	963920920	81382	77.97	11710	11990	11680	15370	8290	11830	11844.40	11.30	0	25329	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2286	2.58	0.27	12	0.42	4583.00	44218.00	52900	20230202	-77.62	9900	20220715	19.60	52900	-77.62	20230202	11680	1.37	20230710	52900	-77.62	20230202	9900	19.60	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
126	20230710	120147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11870	40	2	0.34	847855110	71584	68.58	11710	11990	11680	15370	8290	11830	11844.20	11.30	0	20111	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2292	2.59	0.27	12	0.37	4583.00	44218.00	52900	20230202	-77.56	9900	20220715	19.90	52900	-77.56	20230202	11680	1.63	20230710	52900	-77.56	20230202	9900	19.90	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
127	20230710	110147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11880	50	2	0.42	576200660	48673	46.63	11710	11990	11680	15370	8290	11830	11838.20	11.30	0	7884	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2294	2.59	0.27	12	0.25	4583.00	44218.00	52900	20230202	-77.54	9900	20220715	20.00	52900	-77.54	20230202	11680	1.71	20230710	52900	-77.54	20230202	9900	20.00	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
128	20230710	100146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11960	130	2	1.10	430803070	36445	34.92	11710	11990	11680	15370	8290	11830	11820.64	11.30	0	5379	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2309	2.61	0.27	12	0.19	4583.00	44218.00	52900	20230202	-77.39	9900	20220715	20.81	52900	-77.39	20230202	11680	2.40	20230710	52900	-77.39	20230202	9900	20.81	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
129	20230710	090147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11730	-100	5	-0.85	30503120	2604	2.49	11710	11800	11710	15370	8290	11830	11713.95	11.30	0	-23	12203	12016	11903	11716	11603	11960	11660	97	3540	500	7090	10	1	19308690	2265	2.56	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.83	9900	20220715	18.48	52900	-77.83	20230202	11710	0.17	20230710	52900	-77.83	20230202	9900	18.48	20220715	0.10	N	004360	500	96 억	2181955	N	N	3	N	N
130	20230707	160145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	-170	5	-1.42	1239083210	104099	45.90	11880	12090	11790	15600	8400	12000	11903.06	11.37	0	-5992	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2284	2.58	0.27	12	0.54	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11790	0.34	20230707	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2194640	N	N	3	N	N
131	20230707	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	-170	5	-1.42	1163373390	97701	43.08	11880	12090	11790	15600	8400	12000	11907.49	11.37	0	-6576	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2284	2.58	0.27	12	0.51	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11790	0.34	20230707	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
132	20230707	140148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11830	-170	5	-1.42	922000930	77276	34.07	11880	12090	11810	15600	8400	12000	11931.27	11.37	0	2998	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2284	2.58	0.27	12	0.40	4583.00	44218.00	52900	20230202	-77.64	9900	20220715	19.49	52900	-77.64	20230202	11810	0.17	20230707	52900	-77.64	20230202	9900	19.49	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
133	20230707	130147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11900	-100	5	-0.83	743122560	62187	27.42	11880	12090	11850	15600	8400	12000	11949.81	11.37	0	4785	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2298	2.60	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.50	9900	20220715	20.20	52900	-77.50	20230202	11850	0.42	20230707	52900	-77.50	20230202	9900	20.20	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
134	20230707	120147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11920	-80	5	-0.67	602544930	50387	22.22	11880	12090	11850	15600	8400	12000	11958.34	11.37	0	3049	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2302	2.60	0.27	12	0.26	4583.00	44218.00	52900	20230202	-77.47	9900	20220715	20.40	52900	-77.47	20230202	11850	0.59	20230707	52900	-77.47	20230202	9900	20.40	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
135	20230707	110147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11920	-80	5	-0.67	501969740	41935	18.49	11880	12090	11850	15600	8400	12000	11970.19	11.37	0	2362	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2302	2.60	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.47	9900	20220715	20.40	52900	-77.47	20230202	11850	0.59	20230707	52900	-77.47	20230202	9900	20.40	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
136	20230707	100147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11980	-20	5	-0.17	334735770	27915	12.31	11880	12090	11850	15600	8400	12000	11991.25	11.37	0	5906	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2313	2.61	0.27	12	0.14	4583.00	44218.00	52900	20230202	-77.35	9900	20220715	21.01	52900	-77.35	20230202	11850	1.10	20230707	52900	-77.35	20230202	9900	21.01	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
137	20230707	090146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11900	-100	5	-0.83	27726640	2334	1.03	11880	12000	11850	15600	8400	12000	11879.45	11.37	0	295	12700	12350	12150	11800	11600	12250	11700	97	3600	500	7200	10	1	19308690	2298	2.60	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.50	9900	20220715	20.20	52900	-77.50	20230202	11850	0.42	20230707	52900	-77.50	20230202	9900	20.20	20220715	0.11	N	004360	500	96 억	2194640	N	N	14	N	N
138	20230706	160144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12000	-410	5	-3.30	2730188020	226106	134.56	12500	12500	11950	16130	8690	12410	12074.90	11.32	0	8874	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2317	2.62	0.27	12	1.17	4583.00	44218.00	52900	20230202	-77.32	9900	20220715	21.21	52900	-77.32	20230202	11930	0.59	20230629	52900	-77.32	20230202	9900	21.21	20220715	0.10	N	004360	500	96 억	2184855	N	N	14	N	N
139	20230706	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12000	-410	5	-3.30	2649828370	219409	130.57	12500	12500	11950	16130	8690	12410	12077.11	11.32	0	8682	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2317	2.62	0.27	12	1.14	4583.00	44218.00	52900	20230202	-77.32	9900	20220715	21.21	52900	-77.32	20230202	11930	0.59	20230629	52900	-77.32	20230202	9900	21.21	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
140	20230706	140146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12000	-410	5	-3.30	2364317400	195635	116.43	12500	12500	11950	16130	8690	12410	12085.35	11.32	0	4080	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2317	2.62	0.27	12	1.01	4583.00	44218.00	52900	20230202	-77.32	9900	20220715	21.21	52900	-77.32	20230202	11930	0.59	20230629	52900	-77.32	20230202	9900	21.21	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
141	20230706	130146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12050	-360	5	-2.90	1793518270	148070	88.12	12500	12500	12000	16130	8690	12410	12112.63	11.32	0	-5590	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2327	2.63	0.27	12	0.77	4583.00	44218.00	52900	20230202	-77.22	9900	20220715	21.72	52900	-77.22	20230202	11930	1.01	20230629	52900	-77.22	20230202	9900	21.72	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
142	20230706	120146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12110	-300	5	-2.42	1634438370	134927	80.30	12500	12500	12000	16130	8690	12410	12113.50	11.32	0	-1587	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2338	2.64	0.27	12	0.70	4583.00	44218.00	52900	20230202	-77.11	9900	20220715	22.32	52900	-77.11	20230202	11930	1.51	20230629	52900	-77.11	20230202	9900	22.32	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
143	20230706	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12150	-260	5	-2.10	1489542220	122967	73.18	12500	12500	12000	16130	8690	12410	12113.34	11.32	0	2647	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2346	2.65	0.27	12	0.64	4583.00	44218.00	52900	20230202	-77.03	9900	20220715	22.73	52900	-77.03	20230202	11930	1.84	20230629	52900	-77.03	20230202	9900	22.73	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
144	20230706	100146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12190	-220	5	-1.77	1343808700	110988	66.05	12500	12500	12000	16130	8690	12410	12107.69	11.32	0	2790	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2354	2.66	0.28	12	0.57	4583.00	44218.00	52900	20230202	-76.96	9900	20220715	23.13	52900	-76.96	20230202	11930	2.18	20230629	52900	-76.96	20230202	9900	23.13	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
145	20230706	090146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12410	0	3	0.00	8786460	704	0.42	12500	12500	12410	16130	8690	12410	12480.97	11.32	0	-187	12856	12632	12386	12162	11916	12745	12275	97	3720	500	7440	10	1	19308690	2396	2.71	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.54	9900	20220715	25.35	52900	-76.54	20230202	11930	4.02	20230629	52900	-76.54	20230202	9900	25.35	20220715	0.10	N	004360	500	96 억	2184855	N	N	0	N	N
146	20230705	160146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12410	110	2	0.89	2082581580	167889	145.27	12290	12610	12140	15990	8610	12300	12404.51	11.21	0	16014	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2396	2.71	0.28	12	0.87	4583.00	44218.00	52900	20230202	-76.54	9800	20220704	26.63	52900	-76.54	20230202	11930	4.02	20230629	52900	-76.54	20230202	9900	25.35	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
147	20230705	150145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12370	70	2	0.57	2000674610	161269	139.54	12290	12610	12140	15990	8610	12300	12405.82	11.21	0	15113	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2388	2.70	0.28	12	0.84	4583.00	44218.00	52900	20230202	-76.62	9800	20220704	26.22	52900	-76.62	20230202	11930	3.69	20230629	52900	-76.62	20230202	9900	24.95	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
148	20230705	140144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12400	100	2	0.81	1889452740	152290	131.77	12290	12610	12140	15990	8610	12300	12406.94	11.21	0	18696	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2394	2.71	0.28	12	0.79	4583.00	44218.00	52900	20230202	-76.56	9800	20220704	26.53	52900	-76.56	20230202	11930	3.94	20230629	52900	-76.56	20230202	9900	25.25	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
149	20230705	130144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12350	50	2	0.41	1767894010	142464	123.27	12290	12610	12140	15990	8610	12300	12409.41	11.21	0	20575	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2385	2.69	0.28	12	0.74	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	11930	3.52	20230629	52900	-76.65	20230202	9900	24.75	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
150	20230705	120145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12420	120	2	0.98	1694890510	136551	118.15	12290	12610	12140	15990	8610	12300	12412.14	11.21	0	21707	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2398	2.71	0.28	12	0.71	4583.00	44218.00	52900	20230202	-76.52	9800	20220704	26.73	52900	-76.52	20230202	11930	4.11	20230629	52900	-76.52	20230202	9900	25.45	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
151	20230705	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12430	130	2	1.06	1391887980	112070	96.97	12290	12610	12140	15990	8610	12300	12419.81	11.21	0	21867	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2400	2.71	0.28	12	0.58	4583.00	44218.00	52900	20230202	-76.50	9800	20220704	26.84	52900	-76.50	20230202	11930	4.19	20230629	52900	-76.50	20230202	9900	25.56	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
152	20230705	100145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12510	210	2	1.71	866086490	70006	60.57	12290	12560	12140	15990	8610	12300	12371.60	11.21	0	14821	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2416	2.73	0.28	12	0.36	4583.00	44218.00	52900	20230202	-76.35	9800	20220704	27.65	52900	-76.35	20230202	11930	4.86	20230629	52900	-76.35	20230202	9900	26.36	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
153	20230705	090145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12210	-90	5	-0.73	65283050	5328	4.61	12290	12300	12210	15990	8610	12300	12252.82	11.21	0	-625	12686	12492	12386	12192	12086	12440	12140	97	3690	500	7380	10	1	19308690	2358	2.66	0.28	12	0.03	4583.00	44218.00	52900	20230202	-76.92	9800	20220704	24.59	52900	-76.92	20230202	11930	2.35	20230629	52900	-76.92	20230202	9900	23.33	20220715	0.10	N	004360	500	96 억	2164651	N	N	9	N	N
154	20230704	160144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12300	-260	5	-2.07	1429606530	115326	44.21	12560	12580	12280	16320	8800	12560	12396.22	11.31	0	-18649	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2375	2.68	0.28	12	0.60	4583.00	44218.00	52900	20230202	-76.75	9800	20220704	25.51	52900	-76.75	20230202	11930	3.10	20230629	52900	-76.75	20230202	9800	25.51	20220704	0.11	N	004360	500	96 억	2183472	N	N	9	N	N
155	20230704	150143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12320	-240	5	-1.91	1357760560	109485	41.97	12560	12580	12290	16320	8800	12560	12401.34	11.31	0	-17399	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2379	2.69	0.28	12	0.57	4583.00	44218.00	52900	20230202	-76.71	9800	20220704	25.71	52900	-76.71	20230202	11930	3.27	20230629	52900	-76.71	20230202	9800	25.71	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
156	20230704	140145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12350	-210	5	-1.67	1198049870	96516	37.00	12560	12580	12300	16320	8800	12560	12412.97	11.31	0	-12427	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2385	2.69	0.28	12	0.50	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	11930	3.52	20230629	52900	-76.65	20230202	9800	26.02	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
157	20230704	130144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12350	-210	5	-1.67	1104790610	88967	34.11	12560	12580	12300	16320	8800	12560	12417.98	11.31	0	-10035	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2385	2.69	0.28	12	0.46	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	11930	3.52	20230629	52900	-76.65	20230202	9800	26.02	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
158	20230704	120144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12380	-180	5	-1.43	904584410	72743	27.89	12560	12580	12330	16320	8800	12560	12435.35	11.31	0	-7007	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2390	2.70	0.28	12	0.38	4583.00	44218.00	52900	20230202	-76.60	9800	20220704	26.33	52900	-76.60	20230202	11930	3.77	20230629	52900	-76.60	20230202	9800	26.33	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
159	20230704	110142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12380	-180	5	-1.43	805794530	64778	24.83	12560	12580	12330	16320	8800	12560	12439.32	11.31	0	-4993	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2390	2.70	0.28	12	0.34	4583.00	44218.00	52900	20230202	-76.60	9800	20220704	26.33	52900	-76.60	20230202	11930	3.77	20230629	52900	-76.60	20230202	9800	26.33	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
160	20230704	100143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12400	-160	5	-1.27	520653390	41729	16.00	12560	12580	12400	16320	8800	12560	12477.02	11.31	0	-3267	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2394	2.71	0.28	12	0.22	4583.00	44218.00	52900	20230202	-76.56	9800	20220704	26.53	52900	-76.56	20230202	11930	3.94	20230629	52900	-76.56	20230202	9800	26.53	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
161	20230704	090143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12550	-10	5	-0.08	38719890	3086	1.18	12560	12560	12500	16320	8800	12560	12546.95	11.31	0	-2356	13206	12882	12616	12292	12026	13045	12455	97	3760	500	7530	10	1	19308690	2423	2.74	0.28	12	0.02	4583.00	44218.00	52900	20230202	-76.28	9800	20220704	28.06	52900	-76.28	20230202	11930	5.20	20230629	52900	-76.28	20230202	9800	28.06	20220704	0.11	N	004360	500	96 억	2183472	N	N	4	N	N
162	20230703	160142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12560	210	2	1.70	3297856260	259837	164.23	12450	12940	12350	16050	8650	12350	12692.29	11.51	0	-40279	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2425	2.74	0.28	12	1.35	4583.00	44218.00	52900	20230202	-76.26	9800	20220704	28.16	52900	-76.26	20230202	11930	5.28	20230629	52900	-76.26	20230202	9800	28.16	20220704	0.11	N	004360	500	96 억	2222754	N	N	4	N	N
163	20230703	150143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12580	230	2	1.86	3194192440	251583	159.01	12450	12940	12350	16050	8650	12350	12696.38	11.51	0	-38550	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2429	2.74	0.28	12	1.30	4583.00	44218.00	52900	20230202	-76.22	9800	20220704	28.37	52900	-76.22	20230202	11930	5.45	20230629	52900	-76.22	20230202	9800	28.37	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
164	20230703	140143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12550	200	2	1.62	3093218790	243542	153.93	12450	12940	12350	16050	8650	12350	12700.97	11.51	0	-34637	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2423	2.74	0.28	12	1.26	4583.00	44218.00	52900	20230202	-76.28	9800	20220704	28.06	52900	-76.28	20230202	11930	5.20	20230629	52900	-76.28	20230202	9800	28.06	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
165	20230703	130143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12590	240	2	1.94	2869321920	225736	142.67	12450	12940	12350	16050	8650	12350	12710.96	11.51	0	-34273	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2431	2.75	0.28	12	1.17	4583.00	44218.00	52900	20230202	-76.20	9800	20220704	28.47	52900	-76.20	20230202	11930	5.53	20230629	52900	-76.20	20230202	9800	28.47	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
166	20230703	120143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12610	260	2	2.11	2718506410	213766	135.11	12450	12940	12350	16050	8650	12350	12717.21	11.51	0	-33108	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2435	2.75	0.29	12	1.11	4583.00	44218.00	52900	20230202	-76.16	9800	20220704	28.67	52900	-76.16	20230202	11930	5.70	20230629	52900	-76.16	20230202	9800	28.67	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
167	20230703	110143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12660	310	2	2.51	2368793100	185961	117.53	12450	12940	12350	16050	8650	12350	12738.12	11.51	0	-24689	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2444	2.76	0.29	12	0.96	4583.00	44218.00	52900	20230202	-76.07	9800	20220704	29.18	52900	-76.07	20230202	11930	6.12	20230629	52900	-76.07	20230202	9800	29.18	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
168	20230703	100143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12790	440	2	3.56	1759395900	137836	87.12	12450	12940	12350	16050	8650	12350	12764.41	11.51	0	-921	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2470	2.79	0.29	12	0.71	4583.00	44218.00	52900	20230202	-75.82	9800	20220704	30.51	52900	-75.82	20230202	11930	7.21	20230629	52900	-75.82	20230202	9800	30.51	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N
169	20230703	090142	57	100.00	KOSPI		운수.창고	N	N	N	N	N	12410	60	2	0.49	22695690	1825	1.15	12450	12450	12410	16050	8650	12350	12435.99	11.51	0	-461	12830	12590	12270	12030	11710	12710	12150	97	3700	500	7410	10	1	19308690	2396	2.71	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.54	9800	20220704	26.63	52900	-76.54	20230202	11930	4.02	20230629	52900	-76.54	20230202	9800	26.63	20220704	0.11	N	004360	500	96 억	2222754	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History