KissMeData/009180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160240	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	0	3	0.00	116319715	47878	52.77	2430	2455	2415	3155	1705	2430	2429.50	2.77	-11696	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	672	2.76	0.65	12	0.17	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	2.99	N	009180	500	144 억	767076	N	N	4	N	N
3	20230831	150309	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	-5	5	-0.21	111027725	45700	50.37	2430	2455	2415	3155	1705	2430	2429.49	2.77	-11435	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	671	2.75	0.65	12	0.17	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
4	20230831	140322	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	0	3	0.00	101445485	41756	46.02	2430	2455	2415	3155	1705	2430	2429.48	2.77	-9593	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	672	2.76	0.65	12	0.15	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
5	20230831	130317	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	-5	5	-0.21	82247255	33853	37.31	2430	2455	2415	3155	1705	2430	2429.54	2.77	-9330	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	671	2.75	0.65	12	0.12	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
6	20230831	120322	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	5	2	0.21	47444950	19488	21.48	2430	2455	2420	3155	1705	2430	2434.57	2.77	-4501	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	673	2.76	0.65	12	0.07	882.00	3726.00	3355	20230417	-27.42	2305	20230726	5.64	3355	-27.42	20230417	2305	5.64	20230726	3355	-27.42	20230417	2305	5.64	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
7	20230831	110425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	5	2	0.21	36537465	15009	16.54	2430	2455	2420	3155	1705	2430	2434.37	2.77	-1740	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	673	2.76	0.65	12	0.05	882.00	3726.00	3355	20230417	-27.42	2305	20230726	5.64	3355	-27.42	20230417	2305	5.64	20230726	3355	-27.42	20230417	2305	5.64	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
8	20230831	100345	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	10	2	0.41	16959095	6980	7.69	2430	2445	2420	3155	1705	2430	2429.67	2.77	-734	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	675	2.77	0.65	12	0.03	882.00	3726.00	3355	20230417	-27.27	2305	20230726	5.86	3355	-27.27	20230417	2305	5.86	20230726	3355	-27.27	20230417	2305	5.86	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
9	20230831	090256	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	-10	5	-0.41	6441550	2653	2.92	2430	2430	2420	3155	1705	2430	2428.02	2.77	-190	2473	2451	2433	2411	2393	2442	2402	144	725	500	1650	5	1	27655025	669	2.74	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.87	2305	20230726	4.99	3355	-27.87	20230417	2305	4.99	20230726	3355	-27.87	20230417	2305	4.99	20230726	2.99	N	009180	500	144 억	767076	N	N	5	N	N
10	20230830	160241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-10	5	-0.41	220157835	90667	125.46	2450	2455	2415	3170	1710	2440	2428.18	2.79	-3281	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	672	2.76	0.65	12	0.33	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
11	20230830	150304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-10	5	-0.41	203004420	83608	115.70	2450	2455	2415	3170	1710	2440	2428.05	2.79	-2917	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	672	2.76	0.65	12	0.30	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
12	20230830	140328	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-10	5	-0.41	189915170	78220	108.24	2450	2455	2415	3170	1710	2440	2427.96	2.79	-2559	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	672	2.76	0.65	12	0.28	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
13	20230830	130309	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-5	5	-0.20	186156765	76672	106.10	2450	2455	2415	3170	1710	2440	2427.96	2.79	-2803	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	673	2.76	0.65	12	0.28	882.00	3726.00	3355	20230417	-27.42	2305	20230726	5.64	3355	-27.42	20230417	2305	5.64	20230726	3355	-27.42	20230417	2305	5.64	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
14	20230830	120319	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	-15	5	-0.61	179128310	73777	102.09	2450	2455	2415	3170	1710	2440	2427.97	2.79	-2245	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	671	2.75	0.65	12	0.27	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
15	20230830	110418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-5	5	-0.20	73835760	30394	42.06	2450	2455	2415	3170	1710	2440	2429.29	2.79	-2624	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	673	2.76	0.65	12	0.11	882.00	3726.00	3355	20230417	-27.42	2305	20230726	5.64	3355	-27.42	20230417	2305	5.64	20230726	3355	-27.42	20230417	2305	5.64	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
16	20230830	100335	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-10	5	-0.41	51396565	21136	29.25	2450	2455	2425	3170	1710	2440	2431.71	2.79	-2629	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	672	2.76	0.65	12	0.08	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
17	20230830	090253	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	5	2	0.20	3821565	1560	2.16	2450	2455	2445	3170	1710	2440	2449.72	2.79	-896	2473	2456	2433	2416	2393	2465	2425	144	730	500	1650	5	1	27655025	676	2.77	0.66	12	0.01	882.00	3726.00	3355	20230417	-27.12	2305	20230726	6.07	3355	-27.12	20230417	2305	6.07	20230726	3355	-27.12	20230417	2305	6.07	20230726	3.01	N	009180	500	144 억	770201	N	N	5	N	N
18	20230829	160238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	30	2	1.24	174340690	71765	159.68	2410	2450	2410	3130	1690	2410	2429.33	2.76	4835	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	675	2.77	0.65	12	0.26	882.00	3726.00	3355	20230417	-27.27	2305	20230726	5.86	3355	-27.27	20230417	2305	5.86	20230726	3355	-27.27	20230417	2305	5.86	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
19	20230829	150306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	20	2	0.83	168065895	69192	153.95	2410	2450	2410	3130	1690	2410	2428.98	2.76	4755	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	672	2.76	0.65	12	0.25	882.00	3726.00	3355	20230417	-27.57	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
20	20230829	140328	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	137390640	56529	125.78	2410	2450	2410	3130	1690	2410	2430.45	2.76	4795	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.20	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
21	20230829	130313	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	35	2	1.45	123582955	50854	113.15	2410	2450	2410	3130	1690	2410	2430.15	2.76	5191	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	676	2.77	0.66	12	0.18	882.00	3726.00	3355	20230417	-27.12	2305	20230726	6.07	3355	-27.12	20230417	2305	6.07	20230726	3355	-27.12	20230417	2305	6.07	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
22	20230829	120321	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	40124825	16572	36.87	2410	2440	2410	3130	1690	2410	2421.24	2.76	4889	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.06	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
23	20230829	110456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	36633570	15132	33.67	2410	2440	2410	3130	1690	2410	2420.93	2.76	5263	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.05	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
24	20230829	100341	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	33284170	13751	30.60	2410	2440	2410	3130	1690	2410	2420.49	2.76	5498	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.05	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
25	20230829	090232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	5734530	2379	5.29	2410	2425	2410	3130	1690	2410	2410.48	2.76	0	2473	2441	2413	2381	2353	2457	2397	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	762464	N	N	5	N	N
26	20230828	160233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	20	2	0.84	108106820	44928	91.12	2400	2445	2385	3105	1675	2390	2407.19	2.74	5454	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	666	2.73	0.65	12	0.16	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.05	N	009180	500	144 억	757010	N	N	5	N	N
27	20230828	150235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	25	2	1.05	95424315	39666	80.45	2400	2445	2385	3105	1675	2390	2406.76	2.74	5459	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	668	2.74	0.65	12	0.14	882.00	3726.00	3355	20230417	-28.02	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
28	20230828	140235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	25	2	1.05	91186905	37906	76.88	2400	2445	2385	3105	1675	2390	2406.72	2.74	4899	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	668	2.74	0.65	12	0.14	882.00	3726.00	3355	20230417	-28.02	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
29	20230828	130239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	20	2	0.84	83778115	34828	70.64	2400	2445	2385	3105	1675	2390	2406.69	2.74	4836	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	666	2.73	0.65	12	0.13	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
30	20230828	120236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	35	2	1.46	73769115	30681	62.23	2400	2445	2385	3105	1675	2390	2405.68	2.74	4835	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	671	2.75	0.65	12	0.11	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
31	20230828	110234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	30	2	1.26	54868405	22866	46.38	2400	2420	2385	3105	1675	2390	2400.75	2.74	2133	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	669	2.74	0.65	12	0.08	882.00	3726.00	3355	20230417	-27.87	2305	20230726	4.99	3355	-27.87	20230417	2305	4.99	20230726	3355	-27.87	20230417	2305	4.99	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
32	20230828	100231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2400	10	2	0.42	35900030	14997	30.42	2400	2400	2385	3105	1675	2390	2394.59	2.74	1330	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	664	2.72	0.64	12	0.05	882.00	3726.00	3355	20230417	-28.46	2305	20230726	4.12	3355	-28.46	20230417	2305	4.12	20230726	3355	-28.46	20230417	2305	4.12	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
33	20230828	090236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2395	5	2	0.21	7882770	3295	6.68	2400	2400	2395	3105	1675	2390	2399.99	2.74	-79	2430	2410	2400	2380	2370	2405	2375	144	715	500	1620	5	1	27655025	662	2.72	0.64	12	0.01	882.00	3726.00	3355	20230417	-28.61	2305	20230726	3.90	3355	-28.61	20230417	2305	3.90	20230726	3355	-28.61	20230417	2305	3.90	20230726	3.05	N	009180	500	144 억	757010	N	N	0	N	N
34	20230825	160234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	-15	5	-0.62	116462775	48552	77.34	2405	2420	2390	3125	1685	2405	2398.69	2.75	-7321	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	661	2.71	0.64	12	0.18	882.00	3726.00	3355	20230417	-28.76	2305	20230726	3.69	3355	-28.76	20230417	2305	3.69	20230726	3355	-28.76	20230417	2305	3.69	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
35	20230825	150235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	5	2	0.21	99529555	41467	66.05	2405	2420	2390	3125	1685	2405	2400.18	2.75	-7355	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	666	2.73	0.65	12	0.15	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
36	20230825	140234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	0	3	0.00	61341725	25565	40.72	2405	2420	2390	3125	1685	2405	2399.39	2.75	-587	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.09	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
37	20230825	130234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2400	-5	5	-0.21	58100255	24215	38.57	2405	2420	2390	3125	1685	2405	2399.29	2.75	-639	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	664	2.72	0.64	12	0.09	882.00	3726.00	3355	20230417	-28.46	2305	20230726	4.12	3355	-28.46	20230417	2305	4.12	20230726	3355	-28.46	20230417	2305	4.12	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
38	20230825	120235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	0	3	0.00	41584040	17326	27.60	2405	2420	2390	3125	1685	2405	2400.02	2.75	-250	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.06	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
39	20230825	110235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2400	-5	5	-0.21	35663930	14864	23.68	2405	2420	2390	3125	1685	2405	2399.25	2.75	-1182	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	664	2.72	0.64	12	0.05	882.00	3726.00	3355	20230417	-28.46	2305	20230726	4.12	3355	-28.46	20230417	2305	4.12	20230726	3355	-28.46	20230417	2305	4.12	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
40	20230825	100235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	0	3	0.00	22357545	9313	14.84	2405	2420	2395	3125	1685	2405	2400.56	2.75	-529	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.03	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
41	20230825	090234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	0	3	0.00	9405955	3911	6.23	2405	2405	2405	3125	1685	2405	2405.00	2.75	-2875	2461	2432	2406	2377	2351	2420	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.01	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	2.91	N	009180	500	144 억	759427	N	N	2	N	N
42	20230824	160232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	-5	5	-0.21	150809250	62608	101.18	2410	2435	2380	3130	1690	2410	2408.80	2.74	1118	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.23	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
43	20230824	150231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	5	2	0.21	129279665	53671	86.73	2410	2435	2380	3130	1690	2410	2408.74	2.74	2791	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	668	2.74	0.65	12	0.19	882.00	3726.00	3355	20230417	-28.02	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
44	20230824	140232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	0	3	0.00	96954560	40297	65.12	2410	2435	2380	3130	1690	2410	2406.00	2.74	3207	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	666	2.73	0.65	12	0.15	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
45	20230824	130234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	0	3	0.00	81471490	33878	54.75	2410	2435	2380	3130	1690	2410	2404.84	2.74	4176	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	666	2.73	0.65	12	0.12	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
46	20230824	120235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	-5	5	-0.21	68028080	28281	45.70	2410	2435	2380	3130	1690	2410	2405.43	2.74	4069	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.10	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
47	20230824	110232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	15	2	0.62	62518320	25994	42.01	2410	2435	2380	3130	1690	2410	2405.10	2.74	3468	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	671	2.75	0.65	12	0.09	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
48	20230824	100233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	0	3	0.00	36653945	15263	24.67	2410	2435	2380	3130	1690	2410	2401.47	2.74	412	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	666	2.73	0.65	12	0.06	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
49	20230824	090234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	5	2	0.21	6775240	2812	4.54	2410	2415	2400	3130	1690	2410	2409.39	2.74	-794	2470	2440	2410	2380	2350	2425	2365	144	720	500	1630	5	1	27655025	668	2.74	0.65	12	0.01	882.00	3726.00	3355	20230417	-28.02	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.04	N	009180	500	144 억	758316	N	N	2	N	N
50	20230823	160231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	-10	5	-0.41	148677435	61843	57.65	2420	2440	2380	3145	1695	2420	2404.07	2.76	-7362	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	666	2.73	0.65	12	0.22	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.05	N	009180	500	144 억	764492	N	N	2	N	N
51	20230823	150232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2400	-20	5	-0.83	137706045	57277	53.39	2420	2440	2380	3145	1695	2420	2404.21	2.76	-6810	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	664	2.72	0.64	12	0.21	882.00	3726.00	3355	20230417	-28.46	2305	20230726	4.12	3355	-28.46	20230417	2305	4.12	20230726	3355	-28.46	20230417	2305	4.12	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
52	20230823	140234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	-30	5	-1.24	120374805	50056	46.66	2420	2440	2380	3145	1695	2420	2404.80	2.76	-6143	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	661	2.71	0.64	12	0.18	882.00	3726.00	3355	20230417	-28.76	2305	20230726	3.69	3355	-28.76	20230417	2305	3.69	20230726	3355	-28.76	20230417	2305	3.69	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
53	20230823	130233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	-5	5	-0.21	96118605	39944	37.23	2420	2440	2380	3145	1695	2420	2406.33	2.76	-4021	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	668	2.74	0.65	12	0.14	882.00	3726.00	3355	20230417	-28.02	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
54	20230823	120233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	-15	5	-0.62	86469905	35928	33.49	2420	2440	2380	3145	1695	2420	2406.76	2.76	-1626	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	665	2.73	0.65	12	0.13	882.00	3726.00	3355	20230417	-28.32	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
55	20230823	110232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	5	2	0.21	43241815	17898	16.68	2420	2440	2390	3145	1695	2420	2416.01	2.76	-851	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	671	2.75	0.65	12	0.06	882.00	3726.00	3355	20230417	-27.72	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3355	-27.72	20230417	2305	5.21	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
56	20230823	100233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	-10	5	-0.41	28572200	11834	11.03	2420	2430	2390	3145	1695	2420	2414.42	2.76	582	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	666	2.73	0.65	12	0.04	882.00	3726.00	3355	20230417	-28.17	2305	20230726	4.56	3355	-28.17	20230417	2305	4.56	20230726	3355	-28.17	20230417	2305	4.56	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
57	20230823	090234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	0	3	0.00	8022705	3320	3.09	2420	2420	2395	3145	1695	2420	2416.48	2.76	-1122	2503	2461	2428	2386	2353	2445	2370	144	725	500	1640	5	1	27655025	669	2.74	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.87	2305	20230726	4.99	3355	-27.87	20230417	2305	4.99	20230726	3355	-27.87	20230417	2305	4.99	20230726	3.05	N	009180	500	144 억	764492	N	N	0	N	N
58	20230822	160231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	-25	5	-1.02	258537385	107211	112.87	2470	2470	2395	3175	1715	2445	2411.47	2.82	-14622	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	669	2.74	0.65	12	0.39	882.00	3726.00	3425	20220819	-29.34	2305	20230726	4.99	3355	-27.87	20230417	2305	4.99	20230726	3355	-27.87	20230417	2305	4.99	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
59	20230822	150232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2405	-40	5	-1.64	249545125	103473	108.93	2470	2470	2395	3175	1715	2445	2411.69	2.82	-13977	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	665	2.73	0.65	12	0.37	882.00	3726.00	3425	20220819	-29.78	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3355	-28.32	20230417	2305	4.34	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
60	20230822	140233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2415	-30	5	-1.23	245872695	101947	107.33	2470	2470	2395	3175	1715	2445	2411.77	2.82	-13514	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	668	2.74	0.65	12	0.37	882.00	3726.00	3425	20220819	-29.49	2305	20230726	4.77	3355	-28.02	20230417	2305	4.77	20230726	3355	-28.02	20230417	2305	4.77	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
61	20230822	130231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-15	5	-0.61	202756210	84029	88.46	2470	2470	2395	3175	1715	2445	2412.93	2.82	-11926	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	672	2.76	0.65	12	0.30	882.00	3726.00	3425	20220819	-29.05	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
62	20230822	120228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	-5	5	-0.20	200085195	82927	87.30	2470	2470	2395	3175	1715	2445	2412.79	2.82	-11203	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	675	2.77	0.65	12	0.30	882.00	3726.00	3425	20220819	-28.76	2305	20230726	5.86	3355	-27.27	20230417	2305	5.86	20230726	3355	-27.27	20230417	2305	5.86	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
63	20230822	110230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-15	5	-0.61	190820275	79116	83.29	2470	2470	2395	3175	1715	2445	2411.90	2.82	-9072	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	672	2.76	0.65	12	0.29	882.00	3726.00	3425	20220819	-29.05	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3355	-27.57	20230417	2305	5.42	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
64	20230822	100229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	-25	5	-1.02	170104345	70542	74.26	2470	2470	2395	3175	1715	2445	2411.39	2.82	-2387	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	669	2.74	0.65	12	0.26	882.00	3726.00	3425	20220819	-29.34	2305	20230726	4.99	3355	-27.87	20230417	2305	4.99	20230726	3355	-27.87	20230417	2305	4.99	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
65	20230822	090230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	25	2	1.02	4775690	1950	2.05	2470	2470	2445	3175	1715	2445	2449.07	2.82	0	2598	2521	2453	2376	2308	2487	2342	144	730	500	1660	5	1	27655025	683	2.80	0.66	12	0.01	882.00	3726.00	3425	20220819	-27.88	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	3.37	N	009180	500	144 억	779115	N	N	3	N	N
66	20230821	160229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	-85	5	-3.36	234709970	94935	73.12	2530	2530	2385	3285	1775	2530	2473.41	2.83	-6438	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	676	2.77	0.66	12	0.34	882.00	3726.00	3425	20220819	-28.61	2305	20230726	6.07	3355	-27.12	20230417	2305	6.07	20230726	3355	-27.12	20230417	2305	6.07	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
67	20230821	150231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-70	5	-2.77	199212030	80440	61.96	2530	2530	2385	3285	1775	2530	2476.53	2.83	-3315	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	680	2.79	0.66	12	0.29	882.00	3726.00	3425	20220819	-28.18	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
68	20230821	140231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-60	5	-2.37	131616305	52900	40.75	2530	2530	2385	3285	1775	2530	2488.02	2.83	-2511	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	683	2.80	0.66	12	0.19	882.00	3726.00	3425	20220819	-27.88	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
69	20230821	130233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-30	5	-1.19	74956955	30029	23.13	2530	2530	2385	3285	1775	2530	2496.15	2.83	343	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	691	2.83	0.67	12	0.11	882.00	3726.00	3425	20220819	-27.01	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
70	20230821	120232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-20	5	-0.79	64237490	25722	19.81	2530	2530	2385	3285	1775	2530	2497.38	2.83	794	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	694	2.85	0.67	12	0.09	882.00	3726.00	3425	20220819	-26.72	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3355	-25.19	20230417	2305	8.89	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
71	20230821	110232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-10	5	-0.40	46071215	18425	14.19	2530	2530	2385	3285	1775	2530	2500.47	2.83	612	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	697	2.86	0.68	12	0.07	882.00	3726.00	3425	20220819	-26.42	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3355	-24.89	20230417	2305	9.33	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
72	20230821	100231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	-25	5	-0.99	29136240	11681	9.00	2530	2530	2385	3285	1775	2530	2494.33	2.83	1684	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	693	2.84	0.67	12	0.04	882.00	3726.00	3425	20220819	-26.86	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3355	-25.34	20230417	2305	8.68	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
73	20230821	090234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	0	3	0.00	2173150	859	0.66	2530	2530	2525	3285	1775	2530	2529.86	2.83	-14	2576	2552	2511	2487	2446	2565	2500	144	755	500	1720	5	1	27655025	700	2.87	0.68	12	0.00	882.00	3726.00	3425	20220819	-26.13	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3355	-24.59	20230417	2305	9.76	20230726	3.41	N	009180	500	144 억	783460	N	N	3	N	N
74	20230818	160231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	30	2	1.20	324910735	129819	132.15	2500	2535	2470	3250	1750	2500	2502.79	2.75	20107	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	700	2.87	0.68	12	0.47	882.00	3726.00	3605	20220817	-29.82	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3425	-26.13	20220819	2305	9.76	20230726	3.43	N	009180	500	144 억	761614	N	N	3	N	N
75	20230818	150231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	30	2	1.20	321758070	128571	130.88	2500	2535	2470	3250	1750	2500	2502.57	2.75	20129	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	700	2.87	0.68	12	0.46	882.00	3726.00	3605	20220817	-29.82	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3425	-26.13	20220819	2305	9.76	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
76	20230818	140231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	15	2	0.60	212442980	84958	86.48	2500	2520	2470	3250	1750	2500	2500.56	2.75	9621	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	696	2.85	0.67	12	0.31	882.00	3726.00	3605	20220817	-30.24	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3425	-26.57	20220819	2305	9.11	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
77	20230818	130228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	10	2	0.40	124361140	49738	50.63	2500	2520	2470	3250	1750	2500	2500.32	2.75	2840	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	694	2.85	0.67	12	0.18	882.00	3726.00	3605	20220817	-30.37	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3425	-26.72	20220819	2305	8.89	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
78	20230818	120237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	10	2	0.40	101636590	40644	41.37	2500	2520	2470	3250	1750	2500	2500.65	2.75	2011	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	694	2.85	0.67	12	0.15	882.00	3726.00	3605	20220817	-30.37	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3425	-26.72	20220819	2305	8.89	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
79	20230818	110229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	0	3	0.00	96924960	38760	39.46	2500	2520	2470	3250	1750	2500	2500.64	2.75	1681	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	691	2.83	0.67	12	0.14	882.00	3726.00	3605	20220817	-30.65	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3425	-27.01	20220819	2305	8.46	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
80	20230818	100230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	0	3	0.00	37444965	14999	15.27	2500	2515	2470	3250	1750	2500	2496.50	2.75	-182	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	691	2.83	0.67	12	0.05	882.00	3726.00	3605	20220817	-30.65	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3425	-27.01	20220819	2305	8.46	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
81	20230818	090231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	0	3	0.00	5157500	2063	2.10	2500	2500	2500	3250	1750	2500	2500.00	2.75	0	2553	2526	2483	2456	2413	2540	2470	144	750	500	1700	5	1	27655025	691	2.83	0.67	12	0.01	882.00	3726.00	3605	20220817	-30.65	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3425	-27.01	20220819	2305	8.46	20230726	3.43	N	009180	500	144 억	761614	N	N	9	N	N
82	20230817	160232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-20	5	-0.79	243072235	98222	90.61	2485	2510	2440	3275	1765	2520	2474.72	2.85	-26587	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	691	2.83	0.67	12	0.36	882.00	3726.00	3605	20220817	-30.65	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3605	-30.65	20220817	2305	8.46	20230726	3.48	N	009180	500	144 억	787176	N	N	9	N	N
83	20230817	150233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	-35	5	-1.39	219142580	88650	81.78	2485	2510	2440	3275	1765	2520	2472.00	2.85	-24299	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	687	2.82	0.67	12	0.32	882.00	3726.00	3605	20220817	-31.07	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3605	-31.07	20220817	2305	7.81	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
84	20230817	140230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-50	5	-1.98	172317595	69830	64.42	2485	2505	2440	3275	1765	2520	2467.67	2.85	-25154	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	683	2.80	0.66	12	0.25	882.00	3726.00	3605	20220817	-31.48	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3605	-31.48	20220817	2305	7.16	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
85	20230817	130229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-40	5	-1.59	165697100	67155	61.95	2485	2505	2440	3275	1765	2520	2467.38	2.85	-25355	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.24	882.00	3726.00	3605	20220817	-31.21	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3605	-31.21	20220817	2305	7.59	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
86	20230817	120231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-40	5	-1.59	154490275	62618	57.77	2485	2505	2440	3275	1765	2520	2467.19	2.85	-25547	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.23	882.00	3726.00	3605	20220817	-31.21	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3605	-31.21	20220817	2305	7.59	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
87	20230817	110230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-55	5	-2.18	153126070	62066	57.26	2485	2505	2440	3275	1765	2520	2467.15	2.85	-25489	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	682	2.79	0.66	12	0.22	882.00	3726.00	3605	20220817	-31.62	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3605	-31.62	20220817	2305	6.94	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
88	20230817	100230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-55	5	-2.18	118490115	47993	44.28	2485	2505	2440	3275	1765	2520	2468.90	2.85	-21839	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	682	2.79	0.66	12	0.17	882.00	3726.00	3605	20220817	-31.62	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3605	-31.62	20220817	2305	6.94	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
89	20230817	090230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-40	5	-1.59	3876480	1560	1.44	2485	2505	2480	3275	1765	2520	2484.92	2.85	-164	2600	2560	2530	2490	2460	2545	2475	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.01	882.00	3726.00	3605	20220817	-31.21	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3605	-31.21	20220817	2305	7.59	20230726	3.48	N	009180	500	144 억	787176	N	N	3	N	N
90	20230816	160231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-60	5	-2.33	272122085	108331	115.41	2570	2570	2500	3350	1810	2580	2511.30	2.89	-13401	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	697	2.86	0.68	12	0.39	882.00	3726.00	3795	20220812	-33.60	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3605	-30.10	20220817	2305	9.33	20230726	3.40	N	009180	500	144 억	799518	N	N	3	N	N
91	20230816	150230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-65	5	-2.52	244031540	97185	103.54	2570	2570	2500	3350	1810	2580	2511.00	2.89	-11857	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	696	2.85	0.67	12	0.35	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3605	-30.24	20220817	2305	9.11	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
92	20230816	140229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-70	5	-2.71	227466005	90596	96.52	2570	2570	2500	3350	1810	2580	2510.77	2.89	-10188	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	694	2.85	0.67	12	0.33	882.00	3726.00	3795	20220812	-33.86	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3605	-30.37	20220817	2305	8.89	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
93	20230816	130232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-65	5	-2.52	211067430	84046	89.54	2570	2570	2500	3350	1810	2580	2511.33	2.89	-9918	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	696	2.85	0.67	12	0.30	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3605	-30.24	20220817	2305	9.11	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
94	20230816	120232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-80	5	-3.10	178576435	71115	75.76	2570	2570	2500	3350	1810	2580	2511.09	2.89	-8180	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	691	2.83	0.67	12	0.26	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3605	-30.65	20220817	2305	8.46	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
95	20230816	110231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	-75	5	-2.91	165380095	65846	70.15	2570	2570	2500	3350	1810	2580	2511.62	2.89	-4628	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	693	2.84	0.67	12	0.24	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3605	-30.51	20220817	2305	8.68	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
96	20230816	100226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-60	5	-2.33	91064475	36148	38.51	2570	2570	2500	3350	1810	2580	2519.21	2.89	-4392	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	697	2.86	0.68	12	0.13	882.00	3726.00	3795	20220812	-33.60	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3605	-30.10	20220817	2305	9.33	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
97	20230816	090228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-30	5	-1.16	4725030	1844	1.96	2570	2570	2550	3350	1810	2580	2562.38	2.89	-578	2643	2611	2583	2551	2523	2597	2537	144	770	500	1750	5	1	27655025	705	2.89	0.68	12	0.01	882.00	3726.00	3795	20220812	-32.81	2305	20230726	10.63	3355	-23.99	20230417	2305	10.63	20230726	3605	-29.26	20220817	2305	10.63	20230726	3.40	N	009180	500	144 억	799518	N	N	4	N	N
98	20230814	160228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	-40	5	-1.53	239287715	92749	30.03	2615	2615	2555	3405	1835	2620	2579.95	2.95	-14548	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	713	2.93	0.69	12	0.34	882.00	3726.00	3795	20220812	-32.02	2305	20230726	11.93	3355	-23.10	20230417	2305	11.93	20230726	3605	-28.43	20220817	2305	11.93	20230726	3.40	N	009180	500	144 억	816002	N	N	4	N	N
99	20230814	150228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	-50	5	-1.91	207898340	80552	26.08	2615	2615	2555	3405	1835	2620	2580.92	2.95	-14515	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	711	2.91	0.69	12	0.29	882.00	3726.00	3795	20220812	-32.28	2305	20230726	11.50	3355	-23.40	20230417	2305	11.50	20230726	3605	-28.71	20220817	2305	11.50	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
100	20230814	140228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-35	5	-1.34	191448255	74158	24.01	2615	2615	2555	3405	1835	2620	2581.63	2.95	-13433	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	715	2.93	0.69	12	0.27	882.00	3726.00	3795	20220812	-31.88	2305	20230726	12.15	3355	-22.95	20230417	2305	12.15	20230726	3605	-28.29	20220817	2305	12.15	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
101	20230814	130227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	-50	5	-1.91	174349100	67500	21.86	2615	2615	2555	3405	1835	2620	2582.95	2.95	-13165	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	711	2.91	0.69	12	0.24	882.00	3726.00	3795	20220812	-32.28	2305	20230726	11.50	3355	-23.40	20230417	2305	11.50	20230726	3605	-28.71	20220817	2305	11.50	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
102	20230814	120228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	-40	5	-1.53	121649910	47043	15.23	2615	2615	2555	3405	1835	2620	2585.93	2.95	-16259	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	713	2.93	0.69	12	0.17	882.00	3726.00	3795	20220812	-32.02	2305	20230726	11.93	3355	-23.10	20230417	2305	11.93	20230726	3605	-28.43	20220817	2305	11.93	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
103	20230814	110227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2565	-55	5	-2.10	101716960	39268	12.71	2615	2615	2560	3405	1835	2620	2590.33	2.95	-13860	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	709	2.91	0.69	12	0.14	882.00	3726.00	3795	20220812	-32.41	2305	20230726	11.28	3355	-23.55	20230417	2305	11.28	20230726	3605	-28.85	20220817	2305	11.28	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
104	20230814	100226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-20	5	-0.76	49779995	19163	6.20	2615	2615	2585	3405	1835	2620	2597.71	2.95	-9675	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	719	2.95	0.70	12	0.07	882.00	3726.00	3795	20220812	-31.49	2305	20230726	12.80	3355	-22.50	20230417	2305	12.80	20230726	3605	-27.88	20220817	2305	12.80	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
105	20230814	090228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2615	-5	5	-0.19	10980315	4215	1.36	2615	2615	2585	3405	1835	2620	2605.06	2.95	-1279	2710	2665	2580	2535	2450	2687	2557	144	785	500	1780	5	1	27655025	723	2.96	0.70	12	0.02	882.00	3726.00	3795	20220812	-31.09	2305	20230726	13.45	3355	-22.06	20230417	2305	13.45	20230726	3605	-27.46	20220817	2305	13.45	20230726	3.40	N	009180	500	144 억	816002	N	N	5	N	N
106	20230811	160226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2620	115	2	4.59	736854350	286437	294.26	2505	2625	2495	3255	1755	2505	2569.20	3.00	34859	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	725	2.97	0.70	12	1.04	882.00	3726.00	3795	20220812	-30.96	2305	20230726	13.67	3355	-21.91	20230417	2305	13.67	20230726	3795	-30.96	20220812	2305	13.67	20230726	3.44	N	009180	500	144 억	828635	N	N	5	N	N
107	20230811	150225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	75	2	2.99	457422510	179421	184.32	2505	2625	2495	3255	1755	2505	2549.44	3.00	30872	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	713	2.93	0.69	12	0.65	882.00	3726.00	3795	20220812	-32.02	2305	20230726	11.93	3355	-23.10	20230417	2305	11.93	20230726	3795	-32.02	20220812	2305	11.93	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
108	20230811	140226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	20	2	0.80	159382500	63332	65.06	2505	2545	2495	3255	1755	2505	2516.62	3.00	5292	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	698	2.86	0.68	12	0.23	882.00	3726.00	3795	20220812	-33.47	2305	20230726	9.54	3355	-24.74	20230417	2305	9.54	20230726	3795	-33.47	20220812	2305	9.54	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
109	20230811	130226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	25	2	1.00	143487370	57035	58.59	2505	2545	2495	3255	1755	2505	2515.78	3.00	4481	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	700	2.87	0.68	12	0.21	882.00	3726.00	3795	20220812	-33.33	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3795	-33.33	20220812	2305	9.76	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
110	20230811	120226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	15	2	0.60	138777280	55169	56.67	2505	2545	2495	3255	1755	2505	2515.49	3.00	4657	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	697	2.86	0.68	12	0.20	882.00	3726.00	3795	20220812	-33.60	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3795	-33.60	20220812	2305	9.33	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
111	20230811	110224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	0	3	0.00	38522730	15293	15.71	2505	2540	2505	3255	1755	2505	2518.98	3.00	6055	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	693	2.84	0.67	12	0.06	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
112	20230811	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	5	2	0.20	31431255	12472	12.81	2505	2540	2505	3255	1755	2505	2520.15	3.00	5227	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	694	2.85	0.67	12	0.05	882.00	3726.00	3795	20220812	-33.86	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3795	-33.86	20220812	2305	8.89	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
113	20230811	090225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	10	2	0.40	3291805	1314	1.35	2505	2520	2505	3255	1755	2505	2505.18	3.00	-22	2558	2531	2493	2466	2428	2545	2480	144	750	500	1700	5	1	27655025	696	2.85	0.67	12	0.00	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3795	-33.73	20220812	2305	9.11	20230726	3.44	N	009180	500	144 억	828635	N	N	10	N	N
114	20230810	160224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	45	2	1.83	241641125	97342	126.45	2460	2520	2455	3195	1725	2460	2482.39	2.98	-1195	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	693	2.84	0.67	12	0.35	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.48	N	009180	500	144 억	823964	N	N	10	N	N
115	20230810	150223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	40	2	1.63	226320995	91227	118.50	2460	2520	2455	3195	1725	2460	2480.86	2.98	-926	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	691	2.83	0.67	12	0.33	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3795	-34.12	20220812	2305	8.46	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
116	20230810	140223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	45	2	1.83	216741215	87398	113.53	2460	2520	2455	3195	1725	2460	2479.93	2.98	-867	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	693	2.84	0.67	12	0.32	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
117	20230810	130221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	40	2	1.63	185643795	75014	97.44	2460	2505	2455	3195	1725	2460	2474.79	2.98	-597	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	691	2.83	0.67	12	0.27	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3795	-34.12	20220812	2305	8.46	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
118	20230810	120224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	25	2	1.02	153221125	61997	80.53	2460	2500	2455	3195	1725	2460	2471.43	2.98	1562	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.22	882.00	3726.00	3795	20220812	-34.52	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3795	-34.52	20220812	2305	7.81	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
119	20230810	110224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	25	2	1.02	130046170	52683	68.44	2460	2490	2455	3195	1725	2460	2468.47	2.98	2271	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.19	882.00	3726.00	3795	20220812	-34.52	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3795	-34.52	20220812	2305	7.81	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
120	20230810	100224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	5	2	0.20	80394225	32638	42.40	2460	2485	2455	3195	1725	2460	2463.21	2.98	488	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	682	2.79	0.66	12	0.12	882.00	3726.00	3795	20220812	-35.05	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3795	-35.05	20220812	2305	6.94	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
121	20230810	090223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	0	3	0.00	4790095	1947	2.53	2460	2465	2460	3195	1725	2460	2460.24	2.98	0	2513	2486	2468	2441	2423	2500	2455	144	735	500	1670	5	1	27655025	680	2.79	0.66	12	0.01	882.00	3726.00	3795	20220812	-35.18	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3795	-35.18	20220812	2305	6.72	20230726	3.48	N	009180	500	144 억	823964	N	N	5	N	N
122	20230809	160224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-10	5	-0.40	186975340	75760	81.89	2450	2495	2450	3210	1730	2470	2468.01	2.92	17383	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	680	2.79	0.66	12	0.27	882.00	3726.00	3795	20220812	-35.18	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3795	-35.18	20220812	2305	6.72	20230726	3.47	N	009180	500	144 억	806599	N	N	5	N	N
123	20230809	150222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	5	2	0.20	169944665	68846	74.42	2450	2495	2450	3210	1730	2470	2468.48	2.92	16377	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	684	2.81	0.66	12	0.25	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
124	20230809	140221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	5	2	0.20	149717045	60654	65.56	2450	2495	2450	3210	1730	2470	2468.38	2.92	11218	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	684	2.81	0.66	12	0.22	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
125	20230809	130225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	5	2	0.20	135822325	55032	59.48	2450	2495	2450	3210	1730	2470	2468.06	2.92	10246	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	684	2.81	0.66	12	0.20	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
126	20230809	120224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	20	2	0.81	130589045	52918	57.20	2450	2495	2450	3210	1730	2470	2467.76	2.92	8237	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	689	2.82	0.67	12	0.19	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
127	20230809	110224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	25	2	1.01	127912590	51839	56.03	2450	2495	2450	3210	1730	2470	2467.50	2.92	7589	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	690	2.83	0.67	12	0.19	882.00	3726.00	3795	20220812	-34.26	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3795	-34.26	20220812	2305	8.24	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
128	20230809	100221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	15	2	0.61	89954990	36505	39.46	2450	2490	2450	3210	1730	2470	2464.18	2.92	4458	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	687	2.82	0.67	12	0.13	882.00	3726.00	3795	20220812	-34.52	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3795	-34.52	20220812	2305	7.81	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
129	20230809	090222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-10	5	-0.40	38293530	15630	16.89	2450	2460	2450	3210	1730	2470	2450.00	2.92	110	2523	2496	2473	2446	2423	2485	2435	144	740	500	1670	5	1	27655025	680	2.79	0.66	12	0.06	882.00	3726.00	3795	20220812	-35.18	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3795	-35.18	20220812	2305	6.72	20230726	3.47	N	009180	500	144 억	806599	N	N	31	N	N
130	20230808	160225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-50	5	-1.98	227142400	91826	154.31	2490	2500	2450	3275	1765	2520	2473.64	2.99	-20266	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	683	2.80	0.66	12	0.33	882.00	3726.00	3795	20220812	-34.91	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3795	-34.91	20220812	2305	7.16	20230726	3.48	N	009180	500	144 억	827129	N	N	31	N	N
131	20230808	150222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-45	5	-1.79	210949040	85270	143.30	2490	2500	2450	3275	1765	2520	2473.90	2.99	-18895	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	684	2.81	0.66	12	0.31	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
132	20230808	140221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-40	5	-1.59	168476320	68061	114.38	2490	2500	2450	3275	1765	2520	2475.37	2.99	-14751	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.25	882.00	3726.00	3795	20220812	-34.65	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3795	-34.65	20220812	2305	7.59	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
133	20230808	130220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-45	5	-1.79	148549370	60007	100.84	2490	2500	2450	3275	1765	2520	2475.53	2.99	-13668	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	684	2.81	0.66	12	0.22	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
134	20230808	120222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-45	5	-1.79	126082640	50906	85.55	2490	2500	2450	3275	1765	2520	2476.77	2.99	-11771	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	684	2.81	0.66	12	0.18	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
135	20230808	110222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-45	5	-1.79	92912480	37504	63.03	2490	2500	2450	3275	1765	2520	2477.40	2.99	-4255	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	684	2.81	0.66	12	0.14	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
136	20230808	100222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-40	5	-1.59	44490525	17963	30.19	2490	2500	2450	3275	1765	2520	2476.79	2.99	1707	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.06	882.00	3726.00	3795	20220812	-34.65	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3795	-34.65	20220812	2305	7.59	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
137	20230808	090222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-20	5	-0.79	2828110	1134	1.91	2490	2500	2490	3275	1765	2520	2493.92	2.99	247	2573	2546	2498	2471	2423	2522	2447	144	755	500	1710	5	1	27655025	691	2.83	0.67	12	0.00	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3795	-34.12	20220812	2305	8.46	20230726	3.48	N	009180	500	144 억	827129	N	N	13	N	N
138	20230807	160220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	143137470	57853	68.85	2525	2525	2450	3280	1770	2525	2474.16	3.00	-1186	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	697	2.86	0.68	12	0.21	882.00	3726.00	3795	20220812	-33.60	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3795	-33.60	20220812	2305	9.33	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
139	20230807	150220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-35	5	-1.39	119711795	48443	57.65	2525	2525	2450	3280	1770	2525	2471.19	3.00	-2742	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.18	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
140	20230807	140222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-60	5	-2.38	105161265	42580	50.67	2525	2525	2450	3280	1770	2525	2469.73	3.00	-2811	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	682	2.79	0.66	12	0.15	882.00	3726.00	3795	20220812	-35.05	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3795	-35.05	20220812	2305	6.94	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
141	20230807	130220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-35	5	-1.39	85386015	34565	41.14	2525	2525	2450	3280	1770	2525	2470.30	3.00	-3353	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.12	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
142	20230807	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-45	5	-1.78	81406935	32963	39.23	2525	2525	2450	3280	1770	2525	2469.65	3.00	-4146	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.12	882.00	3726.00	3795	20220812	-34.65	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3795	-34.65	20220812	2305	7.59	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
143	20230807	110218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-50	5	-1.98	77092725	31221	37.16	2525	2525	2450	3280	1770	2525	2469.26	3.00	-4090	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	684	2.81	0.66	12	0.11	882.00	3726.00	3795	20220812	-34.78	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3795	-34.78	20220812	2305	7.38	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
144	20230807	100221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-45	5	-1.78	50002935	20211	24.05	2525	2525	2455	3280	1770	2525	2474.05	3.00	-4887	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	686	2.81	0.67	12	0.07	882.00	3726.00	3795	20220812	-34.65	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3795	-34.65	20220812	2305	7.59	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
145	20230807	090221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	-20	5	-0.79	6088050	2412	2.87	2525	2525	2505	3280	1770	2525	2524.07	3.00	-2134	2571	2547	2501	2477	2431	2560	2490	144	755	500	1710	5	1	27655025	693	2.84	0.67	12	0.01	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.47	N	009180	500	144 억	829834	N	N	13	N	N
146	20230804	160219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	25	2	1.00	208078770	83635	160.35	2480	2525	2455	3250	1750	2500	2487.91	2.95	14051	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	698	2.86	0.68	12	0.30	882.00	3726.00	3795	20220812	-33.47	2305	20230726	9.54	3355	-24.74	20230417	2305	9.54	20230726	3795	-33.47	20220812	2305	9.54	20230726	3.51	N	009180	500	144 억	815798	N	N	13	N	N
147	20230804	150220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	5	2	0.20	201288700	80934	155.17	2480	2525	2455	3250	1750	2500	2487.07	2.95	13764	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	693	2.84	0.67	12	0.29	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
148	20230804	140221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	10	2	0.40	176965510	71233	136.57	2480	2515	2455	3250	1750	2500	2484.32	2.95	8366	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	694	2.85	0.67	12	0.26	882.00	3726.00	3795	20220812	-33.86	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3795	-33.86	20220812	2305	8.89	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
149	20230804	130219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-10	5	-0.40	141884310	57186	109.64	2480	2515	2455	3250	1750	2500	2481.10	2.95	406	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	689	2.82	0.67	12	0.21	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
150	20230804	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-10	5	-0.40	127937125	51579	98.89	2480	2515	2455	3250	1750	2500	2480.41	2.95	-444	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	689	2.82	0.67	12	0.19	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
151	20230804	110220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	5	2	0.20	88028280	35600	68.26	2480	2515	2455	3250	1750	2500	2472.70	2.95	9059	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	693	2.84	0.67	12	0.13	882.00	3726.00	3795	20220812	-33.99	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3795	-33.99	20220812	2305	8.68	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
152	20230804	100218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	10	2	0.40	79739470	32289	61.91	2480	2510	2455	3250	1750	2500	2469.56	2.95	8770	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	694	2.85	0.67	12	0.12	882.00	3726.00	3795	20220812	-33.86	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3795	-33.86	20220812	2305	8.89	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
153	20230804	090217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	-15	5	-0.60	1999920	806	1.55	2480	2485	2480	3250	1750	2500	2481.29	2.95	208	2550	2525	2485	2460	2420	2537	2472	144	750	500	1700	5	1	27655025	687	2.82	0.67	12	0.00	882.00	3726.00	3795	20220812	-34.52	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3795	-34.52	20220812	2305	7.81	20230726	3.51	N	009180	500	144 억	815798	N	N	9	N	N
154	20230803	160218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-15	5	-0.60	128811645	52105	55.13	2480	2510	2445	3265	1765	2515	2472.15	2.99	-11054	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	691	2.83	0.67	12	0.19	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3795	-34.12	20220812	2305	8.46	20230726	3.43	N	009180	500	144 억	827272	N	N	9	N	N
155	20230803	150220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-35	5	-1.39	116061725	46977	49.71	2480	2510	2445	3265	1765	2515	2470.61	2.99	-9745	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	686	2.81	0.67	12	0.17	882.00	3726.00	3795	20220812	-34.65	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3795	-34.65	20220812	2305	7.59	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
156	20230803	140217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	-30	5	-1.19	102969240	41702	44.12	2480	2510	2445	3265	1765	2515	2469.17	2.99	-9439	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	687	2.82	0.67	12	0.15	882.00	3726.00	3795	20220812	-34.52	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3795	-34.52	20220812	2305	7.81	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
157	20230803	130219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-55	5	-2.19	88126900	35746	37.82	2480	2510	2445	3265	1765	2515	2465.36	2.99	-8785	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	680	2.79	0.66	12	0.13	882.00	3726.00	3795	20220812	-35.18	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3795	-35.18	20220812	2305	6.72	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
158	20230803	120218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2455	-60	5	-2.39	76607425	31049	32.85	2480	2510	2445	3265	1765	2515	2467.31	2.99	-9108	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	679	2.78	0.66	12	0.11	882.00	3726.00	3795	20220812	-35.31	2305	20230726	6.51	3355	-26.83	20230417	2305	6.51	20230726	3795	-35.31	20220812	2305	6.51	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
159	20230803	110217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-65	5	-2.58	65970870	26707	28.26	2480	2510	2450	3265	1765	2515	2470.17	2.99	-7532	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	678	2.78	0.66	12	0.10	882.00	3726.00	3795	20220812	-35.44	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3795	-35.44	20220812	2305	6.29	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
160	20230803	100217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-20	5	-0.80	39904480	16111	17.05	2480	2510	2450	3265	1765	2515	2476.85	2.99	62	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	690	2.83	0.67	12	0.06	882.00	3726.00	3795	20220812	-34.26	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3795	-34.26	20220812	2305	8.24	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
161	20230803	090218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-45	5	-1.79	7989950	3231	3.42	2480	2490	2460	3265	1765	2515	2472.90	2.99	2001	2585	2550	2510	2475	2435	2530	2455	144	750	500	1710	5	1	27655025	683	2.80	0.66	12	0.01	882.00	3726.00	3795	20220812	-34.91	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3795	-34.91	20220812	2305	7.16	20230726	3.43	N	009180	500	144 억	827272	N	N	10	N	N
162	20230802	160218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-20	5	-0.79	236294335	94505	101.07	2545	2545	2470	3295	1775	2535	2500.32	3.02	-9538	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	696	2.85	0.67	12	0.34	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3795	-33.73	20220812	2305	9.11	20230726	3.43	N	009180	500	144 억	834522	N	N	10	N	N
163	20230802	150219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-10	5	-0.39	233158890	93258	99.74	2545	2545	2470	3295	1775	2535	2500.15	3.02	-9333	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	698	2.86	0.68	12	0.34	882.00	3726.00	3795	20220812	-33.47	2305	20230726	9.54	3355	-24.74	20230417	2305	9.54	20230726	3795	-33.47	20220812	2305	9.54	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
164	20230802	140220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-45	5	-1.78	193319790	77399	82.78	2545	2545	2470	3295	1775	2535	2497.70	3.02	-4740	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	689	2.82	0.67	12	0.28	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
165	20230802	130217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-45	5	-1.78	161640545	64628	69.12	2545	2545	2470	3295	1775	2535	2501.09	3.02	-2994	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	689	2.82	0.67	12	0.23	882.00	3726.00	3795	20220812	-34.39	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3795	-34.39	20220812	2305	8.03	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
166	20230802	120216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-40	5	-1.58	115768425	46203	49.41	2545	2545	2485	3295	1775	2535	2505.65	3.02	-1407	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	690	2.83	0.67	12	0.17	882.00	3726.00	3795	20220812	-34.26	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3795	-34.26	20220812	2305	8.24	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
167	20230802	110215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-20	5	-0.79	50495095	20088	21.48	2545	2545	2505	3295	1775	2535	2513.69	3.02	1662	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	696	2.85	0.67	12	0.07	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3795	-33.73	20220812	2305	9.11	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
168	20230802	100217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	-5	5	-0.20	14827755	5876	6.28	2545	2545	2505	3295	1775	2535	2523.44	3.02	-472	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	700	2.87	0.68	12	0.02	882.00	3726.00	3795	20220812	-33.33	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3795	-33.33	20220812	2305	9.76	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
169	20230802	090217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2535	0	3	0.00	2400765	945	1.01	2545	2545	2535	3295	1775	2535	2540.49	3.02	-376	2618	2576	2503	2461	2388	2597	2482	144	760	500	1720	5	1	27655025	701	2.87	0.68	12	0.00	882.00	3726.00	3795	20220812	-33.20	2305	20230726	9.98	3355	-24.44	20230417	2305	9.98	20230726	3795	-33.20	20220812	2305	9.98	20230726	3.43	N	009180	500	144 억	834522	N	N	7	N	N
170	20230801	160218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2535	35	2	1.40	234026560	93346	176.49	2500	2545	2430	3250	1750	2500	2507.06	3.00	2432	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	701	2.87	0.68	12	0.34	882.00	3726.00	3795	20220812	-33.20	2305	20230726	9.98	3355	-24.44	20230417	2305	9.98	20230726	3795	-33.20	20220812	2305	9.98	20230726	3.46	N	009180	500	144 억	829427	N	N	7	N	N
171	20230801	150215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	30	2	1.20	224321655	89509	169.23	2500	2545	2430	3250	1750	2500	2506.14	3.00	2717	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	700	2.87	0.68	12	0.32	882.00	3726.00	3795	20220812	-33.33	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3795	-33.33	20220812	2305	9.76	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
172	20230801	140220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	20	2	0.80	209692405	83678	158.21	2500	2545	2430	3250	1750	2500	2505.94	3.00	3098	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	697	2.86	0.68	12	0.30	882.00	3726.00	3795	20220812	-33.60	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3795	-33.60	20220812	2305	9.33	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
173	20230801	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2540	40	2	1.60	186832760	74603	141.05	2500	2545	2430	3250	1750	2500	2504.36	3.00	9931	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	702	2.88	0.68	12	0.27	882.00	3726.00	3795	20220812	-33.07	2305	20230726	10.20	3355	-24.29	20230417	2305	10.20	20230726	3795	-33.07	20220812	2305	10.20	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
174	20230801	120216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	30	2	1.20	172631445	69002	130.46	2500	2540	2430	3250	1750	2500	2501.83	3.00	12684	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	700	2.87	0.68	12	0.25	882.00	3726.00	3795	20220812	-33.33	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3795	-33.33	20220812	2305	9.76	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
175	20230801	110215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	15	2	0.60	152947510	61198	115.71	2500	2520	2430	3250	1750	2500	2499.22	3.00	14918	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	696	2.85	0.67	12	0.22	882.00	3726.00	3795	20220812	-33.73	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3795	-33.73	20220812	2305	9.11	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
176	20230801	100216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	0	3	0.00	58685470	23502	44.43	2500	2515	2430	3250	1750	2500	2497.04	3.00	8860	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	691	2.83	0.67	12	0.08	882.00	3726.00	3795	20220812	-34.12	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3795	-34.12	20220812	2305	8.46	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N
177	20230801	090215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-5	5	-0.20	9949375	4014	7.59	2500	2500	2430	3250	1750	2500	2478.67	3.00	282	2533	2516	2493	2476	2453	2520	2480	144	750	500	1700	5	1	27655025	690	2.83	0.67	12	0.01	882.00	3726.00	3795	20220812	-34.26	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3795	-34.26	20220812	2305	8.24	20230726	3.46	N	009180	500	144 억	829427	N	N	13	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History