KissMeData/009180/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	20230927	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	25	2	1.07	166882575	71458	115.46	2345	2375	2320	3045	1645	2345	2335.39	2.37	-7260	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	655	2.69	0.64	12	0.26	882.00	3726.00	3355	20230417	-29.36	2305	20230726	2.82	3355	-29.36	20230417	2305	2.82	20230726	3355	-29.36	20230417	2305	2.82	20230726	2.98	N	009180	500	144 억	655135	N	N	2	N	N
3	20230927	150238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	0	3	0.00	157367555	67433	108.96	2345	2360	2320	3045	1645	2345	2333.69	2.37	-5606	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	649	2.66	0.63	12	0.24	882.00	3726.00	3355	20230417	-30.10	2305	20230726	1.74	3355	-30.10	20230417	2305	1.74	20230726	3355	-30.10	20230417	2305	1.74	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
4	20230927	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	-10	5	-0.43	150359060	64431	104.11	2345	2360	2320	3045	1645	2345	2333.64	2.37	-6056	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	646	2.65	0.63	12	0.23	882.00	3726.00	3355	20230417	-30.40	2305	20230726	1.30	3355	-30.40	20230417	2305	1.30	20230726	3355	-30.40	20230417	2305	1.30	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
5	20230927	130235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	0	3	0.00	141774925	60759	98.17	2345	2355	2320	3045	1645	2345	2333.40	2.37	-6069	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	649	2.66	0.63	12	0.22	882.00	3726.00	3355	20230417	-30.10	2305	20230726	1.74	3355	-30.10	20230417	2305	1.74	20230726	3355	-30.10	20230417	2305	1.74	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
6	20230927	120236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2325	-20	5	-0.85	106254680	45538	73.58	2345	2355	2325	3045	1645	2345	2333.32	2.37	-4928	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	643	2.64	0.62	12	0.16	882.00	3726.00	3355	20230417	-30.70	2305	20230726	0.87	3355	-30.70	20230417	2305	0.87	20230726	3355	-30.70	20230417	2305	0.87	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
7	20230927	110236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	-10	5	-0.43	44725360	19136	30.92	2345	2355	2325	3045	1645	2345	2337.24	2.37	-2639	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	646	2.65	0.63	12	0.07	882.00	3726.00	3355	20230417	-30.40	2305	20230726	1.30	3355	-30.40	20230417	2305	1.30	20230726	3355	-30.40	20230417	2305	1.30	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
8	20230927	100235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-5	5	-0.21	29582765	12654	20.45	2345	2355	2325	3045	1645	2345	2337.82	2.37	-1463	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	647	2.65	0.63	12	0.05	882.00	3726.00	3355	20230417	-30.25	2305	20230726	1.52	3355	-30.25	20230417	2305	1.52	20230726	3355	-30.25	20230417	2305	1.52	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
9	20230927	090239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-5	5	-0.21	6002890	2560	4.14	2345	2345	2330	3045	1645	2345	2344.88	2.37	-117	2415	2380	2355	2320	2295	2367	2307	144	700	500	1590	5	1	27655025	647	2.65	0.63	12	0.01	882.00	3726.00	3355	20230417	-30.25	2305	20230726	1.52	3355	-30.25	20230417	2305	1.52	20230726	3355	-30.25	20230417	2305	1.52	20230726	2.98	N	009180	500	144 억	655135	N	N	3	N	N
10	20230926	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	-40	5	-1.68	144900305	61725	105.08	2385	2390	2330	3100	1670	2385	2347.51	2.39	-4662	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	649	2.66	0.63	12	0.22	882.00	3726.00	3355	20230417	-30.10	2305	20230726	1.74	3355	-30.10	20230417	2305	1.74	20230726	3355	-30.10	20230417	2305	1.74	20230726	2.96	N	009180	500	144 억	659631	N	N	3	N	N
11	20230926	150237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-45	5	-1.89	134920720	57456	97.82	2385	2390	2330	3100	1670	2385	2348.24	2.39	-4801	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	647	2.65	0.63	12	0.21	882.00	3726.00	3355	20230417	-30.25	2305	20230726	1.52	3355	-30.25	20230417	2305	1.52	20230726	3355	-30.25	20230417	2305	1.52	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
12	20230926	140233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-45	5	-1.89	126810210	53987	91.91	2385	2390	2330	3100	1670	2385	2348.90	2.39	-4657	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	647	2.65	0.63	12	0.20	882.00	3726.00	3355	20230417	-30.25	2305	20230726	1.52	3355	-30.25	20230417	2305	1.52	20230726	3355	-30.25	20230417	2305	1.52	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
13	20230926	130234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	-50	5	-2.10	120144515	51133	87.05	2385	2390	2330	3100	1670	2385	2349.65	2.39	-4099	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	646	2.65	0.63	12	0.18	882.00	3726.00	3355	20230417	-30.40	2305	20230726	1.30	3355	-30.40	20230417	2305	1.30	20230726	3355	-30.40	20230417	2305	1.30	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
14	20230926	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-45	5	-1.89	110465965	46986	79.99	2385	2390	2330	3100	1670	2385	2351.04	2.39	-3697	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	647	2.65	0.63	12	0.17	882.00	3726.00	3355	20230417	-30.25	2305	20230726	1.52	3355	-30.25	20230417	2305	1.52	20230726	3355	-30.25	20230417	2305	1.52	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
15	20230926	110234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	-35	5	-1.47	55848885	23656	40.27	2385	2390	2350	3100	1670	2385	2360.88	2.39	-2027	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	650	2.66	0.63	12	0.09	882.00	3726.00	3355	20230417	-29.96	2305	20230726	1.95	3355	-29.96	20230417	2305	1.95	20230726	3355	-29.96	20230417	2305	1.95	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
16	20230926	100235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	41975155	17759	30.23	2385	2390	2350	3100	1670	2385	2363.60	2.39	-1680	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	655	2.69	0.64	12	0.06	882.00	3726.00	3355	20230417	-29.36	2305	20230726	2.82	3355	-29.36	20230417	2305	2.82	20230726	3355	-29.36	20230417	2305	2.82	20230726	2.96	N	009180	500	144 억	659631	N	N	11	N	N
17	20230926	090234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	5	2	0.21	3654200	1532	2.61	2385	2390	2385	3100	1670	2385	2385.25	2.39	0	2435	2410	2390	2365	2345	2400	2355	144	715	500	1620	5	1	27655025	661	2.71	0.64	12	0.01	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	2.96	N	009180	500	144 억	659631	N	N	11	N	N
18	20230925	160234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-20	5	-0.83	138604725	57872	81.81	2405	2415	2370	3125	1685	2405	2395.05	2.41	-5743	2445	2425	2410	2390	2375	2417	2382	144	720	500	1630	5	1	27655025	660	2.70	0.64	12	0.21	882.00	3726.00	3355	20230417	-28.91	2305	20230726	3.47	3355	-28.91	20230417	2305	3.47	20230726	3355	-28.91	20230417	2305	3.47	20230726	2.96	N	009180	500	144 억	665420	N	N	11	N	N
19	20230925	150235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-20	5	-0.83	128768120	53730	75.96	2405	2415	2375	3125	1685	2405	2396.58	2.41	-5929	2445	2425	2410	2390	2375	2417	2382	144	720	500	1630	5	1	27655025	660	2.70	0.64	12	0.19	882.00	3726.00	3355	20230417	-28.91	2305	20230726	3.47	3355	-28.91	20230417	2305	3.47	20230726	3355	-28.91	20230417	2305	3.47	20230726	2.96	N	009180	500	144 억	665420	N	N	3	N	N
20	20230925	140233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-10	5	-0.42	122306700	51011	72.11	2405	2415	2375	3125	1685	2405	2397.65	2.41	-7728	2445	2425	2410	2390	2375	2417	2382	144	720	500	1630	5	1	27655025	662	2.72	0.64	12	0.18	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
21	20230925	130233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	0	3	0.00	111057230	46290	65.44	2405	2415	2380	3125	1685	2405	2399.16	2.41	-7680	2445	2425	2410	2390	2375	2417	2382	144	720	500	1630	5	1	27655025	665	2.73	0.65	12	0.17	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
22	20230925	120236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-10	5	-0.42	97374210	40571	57.35	2405	2415	2390	3125	1685	2405	2400.09	2.41	-7195	2445	2425	2410	2390	2375	2417	2382	144	720	500	1630	5	1	27655025	662	2.72	0.64	12	0.15	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
23	20230925	110233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	0	3	0.00	68870975	28672	40.53	2405	2415	2390	3125	1685	2405	2402.03	2.41	-7126	2445	2425	2410	2390	2375	2417	2382	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
24	20230925	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	0	3	0.00	18724075	7793	11.02	2405	2415	2395	3125	1685	2405	2402.68	2.41	-1399	2445	2425	2410	2390	2375	2417	2382	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
25	20230925	090234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	0	3	0.00	6515145	2709	3.83	2405	2405	2405	3125	1685	2405	2405.00	2.41	-531	2445	2425	2410	2390	2375	2417	2382	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	2.96	N	009180	500	144 억	665420	N	N	3	N	N
26	20230922	160240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	-25	5	-1.03	170204405	70734	124.54	2430	2430	2395	3155	1705	2430	2406.26	2.46	-5872	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	665	2.73	0.65	12	0.26	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	2.94	N	009180	500	144 억	680531	N	N	3	N	N
27	20230922	150238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-5	5	-0.21	161499250	67118	118.17	2430	2430	2395	3155	1705	2430	2406.20	2.46	-5882	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	671	2.75	0.65	12	0.24	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
28	20230922	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-15	5	-0.62	160513395	66710	117.46	2430	2430	2395	3155	1705	2430	2406.14	2.46	-5792	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	668	2.74	0.65	12	0.24	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
29	20230922	130227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-15	5	-0.62	148151100	61583	108.43	2430	2430	2395	3155	1705	2430	2405.71	2.46	-5056	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	668	2.74	0.65	12	0.22	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
30	20230922	120227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-15	5	-0.62	113577790	47196	83.10	2430	2430	2395	3155	1705	2430	2406.51	2.46	-5074	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	668	2.74	0.65	12	0.17	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
31	20230922	110228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	-25	5	-1.03	104178175	43292	76.22	2430	2430	2395	3155	1705	2430	2406.41	2.46	-5074	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	5	1	27655025	665	2.73	0.65	12	0.16	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
32	20230922	100226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	-20	5	-0.82	43283970	17926	31.56	2430	2430	2405	3155	1705	2430	2414.59	2.46	-11782	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
33	20230922	090224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	-15	5	-0.62	5271950	2170	3.82	2430	2430	2415	3155	1705	2430	2429.47	2.46	-169	2503	2466	2443	2406	2383	2455	2395	144	725	500	1650	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	2.94	N	009180	500	144 억	680531	N	N	2	N	N
34	20230921	160228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	-50	5	-2.02	138362565	56744	137.68	2480	2480	2420	3220	1740	2480	2438.53	2.49	-9337	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	672	2.76	0.65	12	0.21	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	2.94	N	009180	500	144 억	689673	N	N	2	N	N
35	20230921	150225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	-45	5	-1.81	131144700	53774	130.47	2480	2480	2420	3220	1740	2480	2438.81	2.49	-9345	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	673	2.76	0.65	12	0.19	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
36	20230921	140226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-40	5	-1.61	120442870	49376	119.80	2480	2480	2420	3220	1740	2480	2439.30	2.49	-9152	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	675	2.77	0.65	12	0.18	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
37	20230921	130221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	-45	5	-1.81	85711065	35160	85.31	2480	2480	2420	3220	1740	2480	2437.74	2.49	-7082	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	673	2.76	0.65	12	0.13	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
38	20230921	120221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-35	5	-1.41	74846210	30680	74.44	2480	2480	2425	3220	1740	2480	2439.58	2.49	-5317	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	676	2.77	0.66	12	0.11	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
39	20230921	110228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-40	5	-1.61	63967770	26215	63.61	2480	2480	2425	3220	1740	2480	2440.12	2.49	-2555	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	675	2.77	0.65	12	0.09	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
40	20230921	100223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-35	5	-1.41	47011940	19245	46.69	2480	2480	2430	3220	1740	2480	2442.81	2.49	-590	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	676	2.77	0.66	12	0.07	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	2.94	N	009180	500	144 억	689673	N	N	6	N	N
41	20230921	090227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-15	5	-0.60	5956055	2403	5.83	2480	2480	2465	3220	1740	2480	2478.59	2.49	-885	2516	2497	2471	2452	2426	2507	2462	144	740	500	1680	5	1	27655025	682	2.79	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	2.94	N	009180	500	144 억	689673	N	N	6	N	N
42	20230920	160228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	20	2	0.81	98999365	40134	121.99	2465	2490	2445	3195	1725	2460	2466.71	2.53	-8006	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	686	2.81	0.67	12	0.15	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	2.95	N	009180	500	144 억	700099	N	N	6	N	N
43	20230920	150222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	10	2	0.41	94087255	38147	115.95	2465	2490	2445	3195	1725	2460	2466.44	2.53	-8080	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	683	2.80	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
44	20230920	140224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	5	2	0.20	91357585	37039	112.58	2465	2490	2445	3195	1725	2460	2466.52	2.53	-8183	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	682	2.79	0.66	12	0.13	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
45	20230920	130223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	10	2	0.41	69018170	27929	84.89	2465	2490	2455	3195	1725	2460	2471.20	2.53	-8427	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	683	2.80	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
46	20230920	120220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	0	3	0.00	46245590	18700	56.84	2465	2490	2455	3195	1725	2460	2473.03	2.53	-4935	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	680	2.79	0.66	12	0.07	882.00	3726.00	3355	20230417	-26.68	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
47	20230920	110223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	30	2	1.22	38298020	15478	47.05	2465	2490	2455	3195	1725	2460	2474.35	2.53	-4808	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	689	2.82	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
48	20230920	100220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	25	2	1.02	26597295	10763	32.71	2465	2485	2455	3195	1725	2460	2471.18	2.53	-4672	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
49	20230920	090221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	0	3	0.00	9465270	3846	11.69	2465	2465	2460	3195	1725	2460	2461.07	2.53	-3418	2513	2486	2473	2446	2433	2480	2440	144	735	500	1670	5	1	27655025	680	2.79	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.68	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	2.95	N	009180	500	144 억	700099	N	N	0	N	N
50	20230919	160221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	-30	5	-1.20	80521780	32515	119.24	2485	2500	2460	3235	1745	2490	2476.48	2.56	-7629	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	680	2.79	0.66	12	0.12	882.00	3726.00	3355	20230417	-26.68	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
51	20230919	150222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-10	5	-0.40	74571600	30103	110.40	2485	2500	2465	3235	1745	2490	2477.21	2.56	-7519	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	686	2.81	0.67	12	0.11	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
52	20230919	140219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-5	5	-0.20	62524150	25227	92.52	2485	2495	2465	3235	1745	2490	2478.46	2.56	-6566	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	687	2.82	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
53	20230919	130218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-10	5	-0.40	46520390	18764	68.81	2485	2485	2470	3235	1745	2490	2479.24	2.56	-6172	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	686	2.81	0.67	12	0.07	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
54	20230919	120224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-15	5	-0.60	41791370	16852	61.80	2485	2485	2470	3235	1745	2490	2479.91	2.56	-6153	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	684	2.81	0.66	12	0.06	882.00	3726.00	3355	20230417	-26.23	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3355	-26.23	20230417	2305	7.38	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
55	20230919	110224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	-20	5	-0.80	37468330	15104	55.39	2485	2485	2470	3235	1745	2490	2480.69	2.56	-4571	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	683	2.80	0.66	12	0.05	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
56	20230919	100222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-5	5	-0.20	26934820	10849	39.79	2485	2485	2470	3235	1745	2490	2482.70	2.56	-3132	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	687	2.82	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
57	20230919	090223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-10	5	-0.40	6699495	2696	9.89	2485	2485	2480	3235	1745	2490	2484.98	2.56	-26	2550	2520	2500	2470	2450	2510	2460	144	745	500	1690	5	1	27655025	686	2.81	0.67	12	0.01	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	2.96	N	009180	500	144 억	708061	N	N	0	N	N
58	20230918	160224	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-30	5	-1.19	67976160	27263	25.49	2520	2530	2480	3275	1765	2520	2493.35	2.60	-9796	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
59	20230918	150219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-30	5	-1.19	63586420	25498	23.84	2520	2530	2480	3275	1765	2520	2493.78	2.60	-9944	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
60	20230918	140226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-30	5	-1.19	49050625	19660	18.38	2520	2530	2480	3275	1765	2520	2494.95	2.60	-8121	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
61	20230918	130225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-30	5	-1.19	44956700	18014	16.84	2520	2530	2480	3275	1765	2520	2495.65	2.60	-7308	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	689	2.82	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
62	20230918	120222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-20	5	-0.79	43520135	17436	16.30	2520	2530	2480	3275	1765	2520	2495.99	2.60	-6733	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	691	2.83	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
63	20230918	110223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-25	5	-0.99	35406505	14172	13.25	2520	2530	2480	3275	1765	2520	2498.34	2.60	-6721	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	690	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
64	20230918	100220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-20	5	-0.79	19500425	7769	7.26	2520	2530	2495	3275	1765	2520	2510.03	2.60	-6308	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	691	2.83	0.67	12	0.03	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
65	20230918	090219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-10	5	-0.40	8658150	3436	3.21	2520	2520	2510	3275	1765	2520	2519.83	2.60	-3314	2570	2545	2510	2485	2450	2557	2497	144	755	500	1710	5	1	27655025	694	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.19	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3355	-25.19	20230417	2305	8.89	20230726	2.96	N	009180	500	144 억	719487	N	N	1	N	N
66	20230915	160221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	45	2	1.82	268533790	106952	134.71	2505	2535	2475	3215	1735	2475	2510.69	2.53	23673	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	697	2.86	0.68	12	0.39	882.00	3726.00	3355	20230417	-24.89	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3355	-24.89	20230417	2305	9.33	20230726	2.97	N	009180	500	144 억	698838	N	N	1	N	N
67	20230915	150223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	35	2	1.41	256429275	102141	128.65	2505	2535	2475	3215	1735	2475	2510.54	2.53	24245	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	694	2.85	0.67	12	0.37	882.00	3726.00	3355	20230417	-25.19	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3355	-25.19	20230417	2305	8.89	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
68	20230915	140221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	30	2	1.21	231783510	92294	116.24	2505	2535	2475	3215	1735	2475	2511.36	2.53	23186	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	693	2.84	0.67	12	0.33	882.00	3726.00	3355	20230417	-25.34	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3355	-25.34	20230417	2305	8.68	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
69	20230915	130217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	45	2	1.82	189720920	75489	95.08	2505	2535	2475	3215	1735	2475	2513.23	2.53	19849	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	697	2.86	0.68	12	0.27	882.00	3726.00	3355	20230417	-24.89	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3355	-24.89	20230417	2305	9.33	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
70	20230915	120221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	35	2	1.41	133914380	53337	67.18	2505	2535	2475	3215	1735	2475	2510.72	2.53	16579	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	694	2.85	0.67	12	0.19	882.00	3726.00	3355	20230417	-25.19	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3355	-25.19	20230417	2305	8.89	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
71	20230915	110223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	55	2	2.22	106014615	42273	53.24	2505	2530	2475	3215	1735	2475	2507.86	2.53	10248	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	700	2.87	0.68	12	0.15	882.00	3726.00	3355	20230417	-24.59	2305	20230726	9.76	3355	-24.59	20230417	2305	9.76	20230726	3355	-24.59	20230417	2305	9.76	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
72	20230915	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	25	2	1.01	25017220	10028	12.63	2505	2515	2475	3215	1735	2475	2494.74	2.53	2572	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	691	2.83	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
73	20230915	090222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	25	2	1.01	2097215	838	1.06	2505	2515	2500	3215	1735	2475	2502.64	2.53	-131	2525	2500	2475	2450	2425	2512	2462	144	740	500	1680	5	1	27655025	691	2.83	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	2.97	N	009180	500	144 억	698838	N	N	35	N	N
74	20230914	160221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	10	2	0.41	196016685	79277	180.29	2470	2500	2450	3200	1730	2465	2472.55	2.45	23217	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	684	2.81	0.66	12	0.29	882.00	3726.00	3355	20230417	-26.23	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3355	-26.23	20230417	2305	7.38	20230726	3.07	N	009180	500	144 억	678455	N	N	35	N	N
75	20230914	150218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	25	2	1.01	180824300	73151	166.36	2470	2500	2450	3200	1730	2465	2471.93	2.45	21008	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	689	2.82	0.67	12	0.26	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
76	20230914	140217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	35	2	1.42	171484530	69399	157.83	2470	2500	2450	3200	1730	2465	2470.99	2.45	19288	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	691	2.83	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
77	20230914	130215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	30	2	1.22	159865560	64724	147.19	2470	2500	2450	3200	1730	2465	2469.96	2.45	17818	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	690	2.83	0.67	12	0.23	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
78	20230914	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	20	2	0.81	148374215	60116	136.71	2470	2490	2450	3200	1730	2465	2468.13	2.45	17889	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.22	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
79	20230914	110219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	20	2	0.81	142165225	57615	131.03	2470	2490	2450	3200	1730	2465	2467.50	2.45	17435	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
80	20230914	100215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	20	2	0.81	127831845	51843	117.90	2470	2490	2450	3200	1730	2465	2465.75	2.45	17119	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	687	2.82	0.67	12	0.19	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
81	20230914	090218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	15	2	0.61	7047520	2853	6.49	2470	2480	2470	3200	1730	2465	2470.21	2.45	2392	2501	2482	2466	2447	2431	2475	2440	144	735	500	1670	5	1	27655025	686	2.81	0.67	12	0.01	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.07	N	009180	500	144 억	678455	N	N	5	N	N
82	20230913	160221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-20	5	-0.80	108255615	43969	40.17	2485	2485	2450	3230	1740	2485	2462.09	2.47	239	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	682	2.79	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.08	N	009180	500	144 억	683610	N	N	5	N	N
83	20230913	150217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-15	5	-0.60	106653265	43319	39.58	2485	2485	2450	3230	1740	2485	2462.04	2.47	452	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	683	2.80	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
84	20230913	140220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-20	5	-0.80	99953005	40598	37.09	2485	2485	2450	3230	1740	2485	2462.02	2.47	525	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	682	2.79	0.66	12	0.15	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
85	20230913	130214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-5	5	-0.20	74868110	30406	27.78	2485	2485	2450	3230	1740	2485	2462.28	2.47	-2080	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	686	2.81	0.67	12	0.11	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
86	20230913	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-25	5	-1.01	61654530	25047	22.88	2485	2485	2450	3230	1740	2485	2461.55	2.47	-4031	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	680	2.79	0.66	12	0.09	882.00	3726.00	3355	20230417	-26.68	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
87	20230913	110219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-35	5	-1.41	55815555	22670	20.71	2485	2485	2450	3230	1740	2485	2462.09	2.47	-4855	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	678	2.78	0.66	12	0.08	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
88	20230913	100216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2460	-25	5	-1.01	25425470	10299	9.41	2485	2485	2455	3230	1740	2485	2468.73	2.47	-669	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	680	2.79	0.66	12	0.04	882.00	3726.00	3355	20230417	-26.68	2305	20230726	6.72	3355	-26.68	20230417	2305	6.72	20230726	3355	-26.68	20230417	2305	6.72	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
89	20230913	090217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	-5	5	-0.20	4967145	1999	1.83	2485	2485	2480	3230	1740	2485	2484.81	2.47	-218	2555	2520	2500	2465	2445	2510	2455	144	745	500	1680	5	1	27655025	686	2.81	0.67	12	0.01	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.08	N	009180	500	144 억	683610	N	N	4	N	N
90	20230912	160215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	-20	5	-0.80	273796770	109398	152.08	2500	2535	2480	3255	1755	2505	2502.76	2.55	-22779	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	687	2.82	0.67	12	0.40	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	3.05	N	009180	500	144 억	705918	N	N	4	N	N
91	20230912	150218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	-15	5	-0.60	246105070	98313	136.67	2500	2535	2480	3255	1755	2505	2503.28	2.55	-22156	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	689	2.82	0.67	12	0.36	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
92	20230912	140216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	-20	5	-0.80	224021405	89457	124.36	2500	2535	2480	3255	1755	2505	2504.24	2.55	-20540	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	687	2.82	0.67	12	0.32	882.00	3726.00	3355	20230417	-25.93	2305	20230726	7.81	3355	-25.93	20230417	2305	7.81	20230726	3355	-25.93	20230417	2305	7.81	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
93	20230912	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-10	5	-0.40	185197750	73840	102.65	2500	2535	2490	3255	1755	2505	2508.10	2.55	-16570	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	690	2.83	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
94	20230912	120212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	10	2	0.40	146348290	58298	81.04	2500	2535	2490	3255	1755	2505	2510.35	2.55	-14390	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	696	2.85	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.04	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3355	-25.04	20230417	2305	9.11	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
95	20230912	110215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	-10	5	-0.40	74875665	29897	41.56	2500	2520	2495	3255	1755	2505	2504.45	2.55	-879	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	690	2.83	0.67	12	0.11	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
96	20230912	100215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	15	2	0.60	47443260	18932	26.32	2500	2520	2500	3255	1755	2505	2505.98	2.55	781	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	697	2.86	0.68	12	0.07	882.00	3726.00	3355	20230417	-24.89	2305	20230726	9.33	3355	-24.89	20230417	2305	9.33	20230726	3355	-24.89	20230417	2305	9.33	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
97	20230912	090217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	10	2	0.40	6828420	2731	3.80	2500	2520	2500	3255	1755	2505	2500.34	2.55	-46	2548	2526	2503	2481	2458	2537	2492	144	750	500	1700	5	1	27655025	696	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.04	2305	20230726	9.11	3355	-25.04	20230417	2305	9.11	20230726	3355	-25.04	20230417	2305	9.11	20230726	3.05	N	009180	500	144 억	705918	N	N	7	N	N
98	20230911	160213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	15	2	0.60	175962155	70514	47.03	2490	2525	2480	3235	1745	2490	2495.42	2.58	-3692	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	693	2.84	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.34	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3355	-25.34	20230417	2305	8.68	20230726	3.09	N	009180	500	144 억	713481	N	N	7	N	N
99	20230911	150216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	5	2	0.20	170610325	68373	45.60	2490	2525	2480	3235	1745	2490	2495.29	2.58	-3623	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	690	2.83	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
100	20230911	140217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2505	15	2	0.60	147601220	59182	39.47	2490	2525	2480	3235	1745	2490	2494.02	2.58	-1177	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	693	2.84	0.67	12	0.21	882.00	3726.00	3355	20230417	-25.34	2305	20230726	8.68	3355	-25.34	20230417	2305	8.68	20230726	3355	-25.34	20230417	2305	8.68	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
101	20230911	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	5	2	0.20	120655110	48401	32.28	2490	2525	2480	3235	1745	2490	2492.82	2.58	-1304	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	690	2.83	0.67	12	0.18	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
102	20230911	120219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2495	5	2	0.20	114464260	45920	30.62	2490	2525	2480	3235	1745	2490	2492.69	2.58	-2549	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	690	2.83	0.67	12	0.17	882.00	3726.00	3355	20230417	-25.63	2305	20230726	8.24	3355	-25.63	20230417	2305	8.24	20230726	3355	-25.63	20230417	2305	8.24	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
103	20230911	110214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	0	3	0.00	100173235	40182	26.80	2490	2525	2480	3235	1745	2490	2492.99	2.58	822	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	689	2.82	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
104	20230911	100212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	10	2	0.40	95612630	38350	25.58	2490	2525	2480	3235	1745	2490	2493.16	2.58	470	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	691	2.83	0.67	12	0.14	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
105	20230911	090212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	35	2	1.41	9875990	3953	2.64	2490	2525	2490	3235	1745	2490	2498.35	2.58	-125	2566	2527	2486	2447	2406	2507	2427	144	745	500	1690	5	1	27655025	698	2.86	0.68	12	0.01	882.00	3726.00	3355	20230417	-24.74	2305	20230726	9.54	3355	-24.74	20230417	2305	9.54	20230726	3355	-24.74	20230417	2305	9.54	20230726	3.09	N	009180	500	144 억	713481	N	N	8	N	N
106	20230908	160215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2490	60	2	2.47	365813270	147110	244.70	2495	2525	2445	3155	1705	2430	2486.66	2.56	8624	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	689	2.82	0.67	12	0.53	882.00	3726.00	3355	20230417	-25.78	2305	20230726	8.03	3355	-25.78	20230417	2305	8.03	20230726	3355	-25.78	20230417	2305	8.03	20230726	3.13	N	009180	500	144 억	708145	N	N	8	N	N
107	20230908	150215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	70	2	2.88	356594925	143403	238.54	2495	2525	2445	3155	1705	2430	2486.66	2.56	7362	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	691	2.83	0.67	12	0.52	882.00	3726.00	3355	20230417	-25.48	2305	20230726	8.46	3355	-25.48	20230417	2305	8.46	20230726	3355	-25.48	20230417	2305	8.46	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
108	20230908	140214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	50	2	2.06	283758900	114141	189.86	2495	2525	2445	3155	1705	2430	2486.04	2.56	2709	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	686	2.81	0.67	12	0.41	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
109	20230908	130217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	50	2	2.06	260749255	104878	174.45	2495	2525	2445	3155	1705	2430	2486.21	2.56	4488	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	686	2.81	0.67	12	0.38	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
110	20230908	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	50	2	2.06	222939335	89591	149.03	2495	2525	2445	3155	1705	2430	2488.41	2.56	4114	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	686	2.81	0.67	12	0.32	882.00	3726.00	3355	20230417	-26.08	2305	20230726	7.59	3355	-26.08	20230417	2305	7.59	20230726	3355	-26.08	20230417	2305	7.59	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
111	20230908	110216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2455	25	2	1.03	203662730	81799	136.06	2495	2525	2445	3155	1705	2430	2489.79	2.56	4112	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	679	2.78	0.66	12	0.30	882.00	3726.00	3355	20230417	-26.83	2305	20230726	6.51	3355	-26.83	20230417	2305	6.51	20230726	3355	-26.83	20230417	2305	6.51	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
112	20230908	100215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	35	2	1.44	194185525	77949	129.66	2495	2525	2445	3155	1705	2430	2491.19	2.56	4206	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	682	2.79	0.66	12	0.28	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
113	20230908	090219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	80	2	3.29	71763915	28663	47.68	2495	2525	2490	3155	1705	2430	2503.71	2.56	-3168	2473	2451	2438	2416	2403	2445	2410	144	725	500	1650	5	1	27655025	694	2.85	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.19	2305	20230726	8.89	3355	-25.19	20230417	2305	8.89	20230726	3355	-25.19	20230417	2305	8.89	20230726	3.13	N	009180	500	144 억	708145	N	N	10	N	N
114	20230907	160216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	145952130	60113	96.36	2455	2460	2425	3210	1730	2470	2427.96	2.61	-11653	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	672	2.76	0.65	12	0.22	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	3.13	N	009180	500	144 억	723080	N	N	10	N	N
115	20230907	150214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	133435390	54960	88.10	2455	2460	2425	3210	1730	2470	2427.86	2.61	-11635	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	672	2.76	0.65	12	0.20	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
116	20230907	140214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-35	5	-1.42	120233325	49521	79.38	2455	2460	2425	3210	1730	2470	2427.93	2.61	-10296	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	673	2.76	0.65	12	0.18	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
117	20230907	130215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	103602835	42664	68.39	2455	2460	2425	3210	1730	2470	2428.34	2.61	-4720	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
118	20230907	120217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	95707050	39412	63.18	2455	2460	2425	3210	1730	2470	2428.37	2.61	-5351	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	672	2.76	0.65	12	0.14	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
119	20230907	110215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-40	5	-1.62	39217460	16118	25.84	2455	2460	2425	3210	1730	2470	2433.15	2.61	-4690	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	672	2.76	0.65	12	0.06	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
120	20230907	100215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2425	-45	5	-1.82	26777025	10988	17.61	2455	2460	2425	3210	1730	2470	2436.93	2.61	-3614	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	671	2.75	0.65	12	0.04	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	3.13	N	009180	500	144 억	723080	N	N	14	N	N
121	20230907	090215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-20	5	-0.81	5182380	2111	3.38	2455	2455	2450	3210	1730	2470	2454.94	2.61	-25	2496	2482	2456	2442	2416	2490	2450	144	740	500	1670	5	1	27655025	678	2.78	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.13	N	009180	500	144 억	723080	N	N	14	N	N
122	20230906	160213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	5	2	0.20	149738725	61012	134.77	2470	2470	2430	3200	1730	2465	2454.24	2.65	-8582	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	683	2.80	0.66	12	0.22	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	3.11	N	009180	500	144 억	732379	N	N	14	N	N
123	20230906	150212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	-25	5	-1.01	94926130	38809	85.73	2470	2470	2430	3200	1730	2465	2445.98	2.65	-7994	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	675	2.77	0.65	12	0.14	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	3.11	N	009180	500	144 억	732379	N	N	20	N	N
124	20230906	140214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	-25	5	-1.01	69936185	28592	63.16	2470	2470	2430	3200	1730	2465	2446.01	2.65	-5298	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	675	2.77	0.65	12	0.10	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	3.11	N	009180	500	144 억	732379	N	N	20	N	N
125	20230906	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-15	5	-0.61	68757170	28109	62.09	2470	2470	2430	3200	1730	2465	2446.09	2.65	-5301	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	678	2.78	0.66	12	0.10	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.11	N	009180	500	144 억	732379	N	N	20	N	N
126	20230906	120217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-15	5	-0.61	63370890	25902	57.22	2470	2470	2430	3200	1730	2465	2446.56	2.65	-5152	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	678	2.78	0.66	12	0.09	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.11	N	009180	500	144 억	732379	N	N	20	N	N
127	20230906	110214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-30	5	-1.22	46529155	18985	41.94	2470	2470	2435	3200	1730	2465	2450.84	2.65	-4955	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	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	3.11	N	009180	500	144 억	732379	N	N	20	N	N
128	20230906	100211	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	0	3	0.00	14448280	5871	12.97	2470	2470	2440	3200	1730	2465	2460.96	2.65	-4026	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	682	2.79	0.66	12	0.02	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.11	N	009180	500	144 억	732379	N	N	20	N	N
129	20230906	090213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	-25	5	-1.01	8114825	3293	7.27	2470	2470	2440	3200	1730	2465	2464.27	2.65	-3159	2498	2481	2453	2436	2408	2467	2422	144	735	500	1670	5	1	27655025	675	2.77	0.65	12	0.01	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	3.11	N	009180	500	144 억	732379	N	N	20	N	N
130	20230905	160212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-10	5	-0.40	108783240	44465	72.45	2470	2470	2425	3215	1735	2475	2446.47	2.71	-15873	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	682	2.79	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.12	N	009180	500	144 억	748433	N	N	20	N	N
131	20230905	150220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-10	5	-0.40	104850540	42869	69.85	2470	2470	2425	3215	1735	2475	2445.84	2.71	-15896	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	682	2.79	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.12	N	009180	500	144 억	748433	N	N	56	N	N
132	20230905	140214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2465	-10	5	-0.40	97243590	39780	64.82	2470	2470	2425	3215	1735	2475	2444.53	2.71	-15821	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	682	2.79	0.66	12	0.14	882.00	3726.00	3355	20230417	-26.53	2305	20230726	6.94	3355	-26.53	20230417	2305	6.94	20230726	3355	-26.53	20230417	2305	6.94	20230726	3.12	N	009180	500	144 억	748433	N	N	56	N	N
133	20230905	130205	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	-25	5	-1.01	81807245	33493	54.58	2470	2470	2425	3215	1735	2475	2442.52	2.71	-12109	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	678	2.78	0.66	12	0.12	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.12	N	009180	500	144 억	748433	N	N	56	N	N
134	20230905	120214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-45	5	-1.82	51835430	21238	34.61	2470	2470	2425	3215	1735	2475	2440.69	2.71	-2791	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	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	3.12	N	009180	500	144 억	748433	N	N	56	N	N
135	20230905	110214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-40	5	-1.62	46920390	19212	31.31	2470	2470	2425	3215	1735	2475	2442.24	2.71	-2799	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	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	3.12	N	009180	500	144 억	748433	N	N	56	N	N
136	20230905	100212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	-30	5	-1.21	25674040	10470	17.06	2470	2470	2435	3215	1735	2475	2452.15	2.71	-1876	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	676	2.77	0.66	12	0.04	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	3.12	N	009180	500	144 억	748433	N	N	56	N	N
137	20230905	090210	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2470	-5	5	-0.20	5534915	2241	3.65	2470	2470	2460	3215	1735	2475	2469.84	2.71	-147	2521	2497	2451	2427	2381	2510	2440	144	740	500	1680	5	1	27655025	683	2.80	0.66	12	0.01	882.00	3726.00	3355	20230417	-26.38	2305	20230726	7.16	3355	-26.38	20230417	2305	7.16	20230726	3355	-26.38	20230417	2305	7.16	20230726	3.12	N	009180	500	144 억	748433	N	N	56	N	N
138	20230904	160211	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	20	2	0.81	148976895	61290	109.62	2455	2475	2405	3190	1720	2455	2430.37	2.72	-4077	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	684	2.81	0.66	12	0.22	882.00	3726.00	3355	20230417	-26.23	2305	20230726	7.38	3355	-26.23	20230417	2305	7.38	20230726	3355	-26.23	20230417	2305	7.38	20230726	3.12	N	009180	500	144 억	751930	N	N	56	N	N
139	20230904	150207	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2445	-10	5	-0.41	128123985	52812	94.45	2455	2455	2405	3190	1720	2455	2426.04	2.72	-3890	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	676	2.77	0.66	12	0.19	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
140	20230904	140209	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	-20	5	-0.81	123877060	51069	91.34	2455	2455	2405	3190	1720	2455	2425.68	2.72	-3870	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	673	2.76	0.65	12	0.18	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
141	20230904	130212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-25	5	-1.02	118156885	48718	87.13	2455	2455	2405	3190	1720	2455	2425.32	2.72	-3675	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	672	2.76	0.65	12	0.18	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
142	20230904	120207	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-25	5	-1.02	114319925	47139	84.31	2455	2455	2405	3190	1720	2455	2425.17	2.72	-2867	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
143	20230904	110206	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-25	5	-1.02	113385900	46754	83.62	2455	2455	2405	3190	1720	2455	2425.16	2.72	-2806	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
144	20230904	100204	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2420	-35	5	-1.43	107903230	44491	79.57	2455	2455	2405	3190	1720	2455	2425.28	2.72	-2564	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	669	2.74	0.65	12	0.16	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
145	20230904	090208	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	-25	5	-1.02	8770530	3574	6.39	2455	2455	2430	3190	1720	2455	2453.98	2.72	-830	2475	2465	2445	2435	2415	2470	2440	144	735	500	1660	5	1	27655025	672	2.76	0.65	12	0.01	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	3.12	N	009180	500	144 억	751930	N	N	6	N	N
146	20230901	160207	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2455	25	2	1.03	134814985	55209	114.84	2430	2455	2425	3155	1705	2430	2441.89	2.73	-3316	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	679	2.78	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.83	2305	20230726	6.51	3355	-26.83	20230417	2305	6.51	20230726	3355	-26.83	20230417	2305	6.51	20230726	3.09	N	009180	500	144 억	755339	N	N	6	N	N
147	20230901	150209	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	10	2	0.41	116255890	47637	99.09	2430	2455	2425	3155	1705	2430	2440.45	2.73	-2865	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	675	2.77	0.65	12	0.17	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N
148	20230901	140208	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2435	5	2	0.21	71468770	29311	60.97	2430	2450	2425	3155	1705	2430	2438.29	2.73	-1587	2473	2451	2433	2411	2393	2450	2410	144	725	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N
149	20230901	130208	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	0	3	0.00	62576910	25665	53.39	2430	2450	2425	3155	1705	2430	2438.22	2.73	-1587	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	672	2.76	0.65	12	0.09	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N
150	20230901	120206	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2440	10	2	0.41	59209365	24283	50.51	2430	2450	2425	3155	1705	2430	2438.31	2.73	-1718	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	675	2.77	0.65	12	0.09	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N
151	20230901	110206	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	0	3	0.00	50846130	20853	43.38	2430	2450	2430	3155	1705	2430	2438.31	2.73	-1123	2473	2451	2433	2411	2393	2450	2410	144	725	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N
152	20230901	100206	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2450	20	2	0.82	15549585	6369	13.25	2430	2450	2430	3155	1705	2430	2441.46	2.73	-323	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	678	2.78	0.66	12	0.02	882.00	3726.00	3355	20230417	-26.97	2305	20230726	6.29	3355	-26.97	20230417	2305	6.29	20230726	3355	-26.97	20230417	2305	6.29	20230726	3.09	N	009180	500	144 억	755339	N	N	4	N	N
153	20230901	090204	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2430	0	3	0.00	923400	380	0.79	2430	2430	2430	3155	1705	2430	2430.00	2.73	-53	2473	2451	2433	2411	2393	2450	2410	144	725	500	1650	5	1	27655025	672	2.76	0.65	12	0.00	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	3.09	N	009180	500	144 억	755339	N	N	4	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History