KissMeData/009180/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2500	5	2	0.20	131848380	52877	60.20	2500	2510	2470	3240	1750	2495	2493.49	3.00	0	804	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	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	3.42	N	009180	500	144 억	828507	N	N	13	N	N
3	20230731	150237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2490	-5	5	-0.20	126879980	50883	57.93	2500	2510	2470	3240	1750	2495	2493.56	3.00	0	818	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
4	20230731	140237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2490	-5	5	-0.20	105170705	42183	48.02	2500	2510	2470	3240	1750	2495	2493.20	3.00	0	-285	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	5	1	27655025	689	2.82	0.67	12	0.15	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
5	20230731	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2500	5	2	0.20	85676615	34371	39.13	2500	2510	2470	3240	1750	2495	2492.70	3.00	0	-2709	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	5	1	27655025	691	2.83	0.67	12	0.12	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
6	20230731	120240	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2510	15	2	0.60	66670830	26741	30.44	2500	2510	2470	3240	1750	2495	2493.21	3.00	0	-3226	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	5	1	27655025	694	2.85	0.67	12	0.10	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
7	20230731	110239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2495	0	3	0.00	41334500	16599	18.90	2500	2505	2470	3240	1750	2495	2490.18	3.00	0	-3452	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
8	20230731	100239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2480	-15	5	-0.60	28093470	11285	12.85	2500	2505	2470	3240	1750	2495	2489.45	3.00	0	-3401	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	5	1	27655025	686	2.81	0.67	12	0.04	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
9	20230731	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2500	5	2	0.20	3357495	1343	1.53	2500	2500	2500	3240	1750	2495	2500.00	3.00	0	-121	2558	2526	2463	2431	2368	2542	2447	144	745	500	1690	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	3.42	N	009180	500	144 억	828507	N	N	20	N	N
10	20230728	160237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2495	55	2	2.25	215082710	87752	76.76	2400	2495	2400	3170	1710	2440	2450.94	2.94	0	16300	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	690	2.83	0.67	12	0.32	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	3.03	N	009180	500	144 억	812009	N	N	20	N	N
11	20230728	150236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2485	45	2	1.84	195020965	79683	69.70	2400	2495	2400	3170	1710	2440	2447.46	2.94	0	16807	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	687	2.82	0.67	12	0.29	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	3.03	N	009180	500	144 억	812009	N	N	7	N	N
12	20230728	140236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2490	50	2	2.05	185996050	76044	66.52	2400	2495	2400	3170	1710	2440	2445.90	2.94	0	17717	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	689	2.82	0.67	12	0.27	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	3.03	N	009180	500	144 억	812009	N	N	7	N	N
13	20230728	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2470	30	2	1.23	170539010	69793	61.05	2400	2495	2400	3170	1710	2440	2443.50	2.94	0	17420	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	683	2.80	0.66	12	0.25	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	3.03	N	009180	500	144 억	812009	N	N	7	N	N
14	20230728	120236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2485	45	2	1.84	155777680	63832	55.84	2400	2495	2400	3170	1710	2440	2440.43	2.94	0	19507	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	687	2.82	0.67	12	0.23	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	3.03	N	009180	500	144 억	812009	N	N	7	N	N
15	20230728	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2485	45	2	1.84	152613800	62557	54.72	2400	2495	2400	3170	1710	2440	2439.60	2.94	0	19615	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	687	2.82	0.67	12	0.23	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	3.03	N	009180	500	144 억	812009	N	N	7	N	N
16	20230728	100236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2440	0	3	0.00	96187180	39672	34.70	2400	2460	2400	3170	1710	2440	2424.55	2.94	0	10762	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	675	2.77	0.65	12	0.14	882.00	3726.00	3795	20220812	-35.70	2305	20230726	5.86	3355	-27.27	20230417	2305	5.86	20230726	3795	-35.70	20220812	2305	5.86	20230726	3.03	N	009180	500	144 억	812009	N	N	7	N	N
17	20230728	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2425	-15	5	-0.61	38754735	16135	14.11	2400	2430	2400	3170	1710	2440	2401.85	2.94	0	3324	2556	2497	2426	2367	2296	2527	2397	144	730	500	1650	5	1	27655025	671	2.75	0.65	12	0.06	882.00	3726.00	3795	20220812	-36.10	2305	20230726	5.21	3355	-27.72	20230417	2305	5.21	20230726	3795	-36.10	20220812	2305	5.21	20230726	3.03	N	009180	500	144 억	812009	N	N	7	N	N
18	20230727	160237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2440	75	2	3.17	277216850	113687	21.90	2355	2485	2355	3070	1660	2365	2438.42	2.92	14457	3533	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	675	2.77	0.65	12	0.41	882.00	3726.00	3795	20220812	-35.70	2305	20230726	5.86	3355	-27.27	20230417	2305	5.86	20230726	3795	-35.70	20220812	2305	5.86	20230726	2.98	N	009180	500	144 억	806561	N	N	7	N	N
19	20230727	150235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2445	80	2	3.38	252197540	103436	19.92	2355	2485	2355	3070	1660	2365	2438.20	2.92	14457	2884	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	676	2.77	0.66	12	0.37	882.00	3726.00	3795	20220812	-35.57	2305	20230726	6.07	3355	-27.12	20230417	2305	6.07	20230726	3795	-35.57	20220812	2305	6.07	20230726	2.98	N	009180	500	144 억	806561	N	N	0	N	N
20	20230727	140235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2460	95	2	4.02	231196350	94863	18.27	2355	2485	2355	3070	1660	2365	2437.16	2.92	14457	2794	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	680	2.79	0.66	12	0.34	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	2.98	N	009180	500	144 억	806561	N	N	0	N	N
21	20230727	130236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2450	85	2	3.59	225375130	92484	17.81	2355	2485	2355	3070	1660	2365	2436.91	2.92	14457	2764	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	678	2.78	0.66	12	0.33	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	2.98	N	009180	500	144 억	806561	N	N	0	N	N
22	20230727	120236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2475	110	2	4.65	193851625	79646	15.34	2355	2485	2355	3070	1660	2365	2433.92	2.92	14457	4101	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	684	2.81	0.66	12	0.29	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	2.98	N	009180	500	144 억	806561	N	N	0	N	N
23	20230727	110236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2480	115	2	4.86	168814155	69414	13.37	2355	2485	2355	3070	1660	2365	2431.99	2.92	14457	3555	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	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	2.98	N	009180	500	144 억	806561	N	N	0	N	N
24	20230727	100236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2430	65	2	2.75	79178655	32993	6.35	2355	2450	2355	3070	1660	2365	2399.86	2.92	14457	7401	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	672	2.76	0.65	12	0.12	882.00	3726.00	3795	20220812	-35.97	2305	20230726	5.42	3355	-27.57	20230417	2305	5.42	20230726	3795	-35.97	20220812	2305	5.42	20230726	2.98	N	009180	500	144 억	806561	N	N	0	N	N
25	20230727	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	40	2	1.69	9226485	3859	0.74	2355	2415	2355	3070	1660	2365	2390.90	2.92	14457	2128	2578	2471	2388	2281	2198	2430	2240	144	705	500	1600	5	1	27655025	665	2.73	0.65	12	0.01	882.00	3726.00	3795	20220812	-36.63	2305	20230726	4.34	3355	-28.32	20230417	2305	4.34	20230726	3795	-36.63	20220812	2305	4.34	20230726	2.98	N	009180	500	144 억	806561	N	N	0	N	N
26	20230726	160235	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2365	-125	5	-5.02	1226991215	518783	287.42	2490	2495	2305	3235	1745	2490	2365.10	2.86	0	12078	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	654	2.68	0.63	12	1.88	882.00	3726.00	3795	20220812	-37.68	2305	20230726	2.60	3355	-29.51	20230417	2305	2.60	20230726	3795	-37.68	20220812	2305	2.60	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
27	20230726	150237	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2385	-105	5	-4.22	1198460215	506745	280.75	2490	2495	2305	3235	1745	2490	2364.99	2.86	0	15794	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	660	2.70	0.64	12	1.83	882.00	3726.00	3795	20220812	-37.15	2305	20230726	3.47	3355	-28.91	20230417	2305	3.47	20230726	3795	-37.15	20220812	2305	3.47	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
28	20230726	140236	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2360	-130	5	-5.22	1163309475	491888	272.52	2490	2495	2305	3235	1745	2490	2364.96	2.86	0	20864	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	653	2.68	0.63	12	1.78	882.00	3726.00	3795	20220812	-37.81	2305	20230726	2.39	3355	-29.66	20230417	2305	2.39	20230726	3795	-37.81	20220812	2305	2.39	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
29	20230726	130234	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2325	-165	5	-6.63	1090355335	460762	255.28	2490	2495	2305	3235	1745	2490	2366.38	2.86	0	28478	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	643	2.64	0.62	12	1.67	882.00	3726.00	3795	20220812	-38.74	2305	20230726	0.87	3355	-30.70	20230417	2305	0.87	20230726	3795	-38.74	20220812	2305	0.87	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
30	20230726	120235	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2375	-115	5	-4.62	787662655	330909	183.34	2490	2495	2305	3235	1745	2490	2380.26	2.86	0	16687	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	657	2.69	0.64	12	1.20	882.00	3726.00	3795	20220812	-37.42	2305	20230726	3.04	3355	-29.21	20230417	2305	3.04	20230726	3795	-37.42	20220812	2305	3.04	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
31	20230726	110234	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2360	-130	5	-5.22	729956925	306447	169.78	2490	2495	2305	3235	1745	2490	2381.96	2.86	0	18992	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	653	2.68	0.63	12	1.11	882.00	3726.00	3795	20220812	-37.81	2305	20230726	2.39	3355	-29.66	20230417	2305	2.39	20230726	3795	-37.81	20220812	2305	2.39	20230726	2.82	N	009180	500	144 억	792104	N	N	6	N	N
32	20230726	100236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	-85	5	-3.41	245051850	100574	55.72	2490	2495	2400	3235	1745	2490	2436.47	2.86	0	-22071	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	665	2.73	0.65	12	0.36	882.00	3726.00	3795	20220812	-36.63	2325	20221013	3.44	3355	-28.32	20230417	2400	0.21	20230726	3795	-36.63	20220812	2325	3.44	20221013	2.82	N	009180	500	144 억	792104	N	N	6	N	N
33	20230726	090234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2495	5	2	0.20	7410290	2976	1.65	2490	2495	2490	3235	1745	2490	2490.02	2.86	0	-9	2580	2535	2510	2465	2440	2522	2452	144	745	500	1690	5	1	27655025	690	2.83	0.67	12	0.01	882.00	3726.00	3795	20220812	-34.26	2325	20221013	7.31	3355	-25.63	20230417	2485	0.40	20230725	3795	-34.26	20220812	2325	7.31	20221013	2.82	N	009180	500	144 억	792104	N	N	6	N	N
34	20230725	160233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2490	-50	5	-1.97	452537180	180460	84.95	2550	2555	2485	3300	1780	2540	2507.69	3.06	0	-54424	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	689	2.82	0.67	12	0.65	882.00	3726.00	3795	20220812	-34.39	2325	20221013	7.10	3355	-25.78	20230417	2485	0.20	20230725	3795	-34.39	20220812	2325	7.10	20221013	2.89	N	009180	500	144 억	846584	N	N	6	N	N
35	20230725	150231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2505	-35	5	-1.38	429737115	171306	80.64	2550	2555	2485	3300	1780	2540	2508.59	3.06	0	-52421	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	693	2.84	0.67	12	0.62	882.00	3726.00	3795	20220812	-33.99	2325	20221013	7.74	3355	-25.34	20230417	2485	0.80	20230725	3795	-33.99	20220812	2325	7.74	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
36	20230725	140233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2500	-40	5	-1.57	376385335	149901	70.56	2550	2555	2500	3300	1780	2540	2510.89	3.06	0	-51176	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	691	2.83	0.67	12	0.54	882.00	3726.00	3795	20220812	-34.12	2325	20221013	7.53	3355	-25.48	20230417	2500	0.00	20230725	3795	-34.12	20220812	2325	7.53	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
37	20230725	130233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2510	-30	5	-1.18	280219800	111468	52.47	2550	2555	2500	3300	1780	2540	2513.90	3.06	0	-38836	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	694	2.85	0.67	12	0.40	882.00	3726.00	3795	20220812	-33.86	2325	20221013	7.96	3355	-25.19	20230417	2500	0.40	20230725	3795	-33.86	20220812	2325	7.96	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
38	20230725	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2515	-25	5	-0.98	252128120	100273	47.20	2550	2555	2500	3300	1780	2540	2514.42	3.06	0	-33981	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	696	2.85	0.67	12	0.36	882.00	3726.00	3795	20220812	-33.73	2325	20221013	8.17	3355	-25.04	20230417	2500	0.60	20230725	3795	-33.73	20220812	2325	8.17	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
39	20230725	110233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2510	-30	5	-1.18	213643495	84944	39.99	2550	2555	2500	3300	1780	2540	2515.11	3.06	0	-31264	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	694	2.85	0.67	12	0.31	882.00	3726.00	3795	20220812	-33.86	2325	20221013	7.96	3355	-25.19	20230417	2500	0.40	20230725	3795	-33.86	20220812	2325	7.96	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
40	20230725	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2510	-30	5	-1.18	110152675	43636	20.54	2550	2555	2505	3300	1780	2540	2524.35	3.06	0	-10914	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	694	2.85	0.67	12	0.16	882.00	3726.00	3795	20220812	-33.86	2325	20221013	7.96	3355	-25.19	20230417	2505	0.20	20230725	3795	-33.86	20220812	2325	7.96	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
41	20230725	090234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2550	10	2	0.39	19414505	7610	3.58	2550	2555	2550	3300	1780	2540	2551.18	3.06	0	818	2656	2597	2551	2492	2446	2575	2470	144	760	500	1720	5	1	27655025	705	2.89	0.68	12	0.03	882.00	3726.00	3795	20220812	-32.81	2325	20221013	9.68	3355	-23.99	20230417	2505	1.80	20230724	3795	-32.81	20220812	2325	9.68	20221013	2.89	N	009180	500	144 억	846584	N	N	0	N	N
42	20230724	160233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2540	-75	5	-2.87	537164275	212145	189.13	2610	2610	2505	3395	1835	2615	2532.06	3.10	0	-5228	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	698	2.88	0.68	12	0.77	882.00	3726.00	3795	20220812	-33.07	2325	20221013	9.25	3355	-24.29	20230417	2505	1.40	20230724	3795	-33.07	20220812	2325	9.25	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
43	20230724	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2525	-90	5	-3.44	518896970	204895	182.67	2610	2610	2505	3395	1835	2615	2532.50	3.10	0	-4219	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	694	2.86	0.68	12	0.75	882.00	3726.00	3795	20220812	-33.47	2325	20221013	8.60	3355	-24.74	20230417	2505	0.80	20230724	3795	-33.47	20220812	2325	8.60	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
44	20230724	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2515	-100	5	-3.82	482139415	190287	169.64	2610	2610	2505	3395	1835	2615	2533.75	3.10	0	-3440	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	691	2.85	0.67	12	0.69	882.00	3726.00	3795	20220812	-33.73	2325	20221013	8.17	3355	-25.04	20230417	2505	0.40	20230724	3795	-33.73	20220812	2325	8.17	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
45	20230724	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2530	-85	5	-3.25	348413000	137090	122.22	2610	2610	2520	3395	1835	2615	2541.49	3.10	0	1533	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	695	2.87	0.68	12	0.50	882.00	3726.00	3795	20220812	-33.33	2325	20221013	8.82	3355	-24.59	20230417	2520	0.40	20230724	3795	-33.33	20220812	2325	8.82	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
46	20230724	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2525	-90	5	-3.44	323575210	127258	113.45	2610	2610	2525	3395	1835	2615	2542.67	3.10	0	4529	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	694	2.86	0.68	12	0.46	882.00	3726.00	3795	20220812	-33.47	2325	20221013	8.60	3355	-24.74	20230417	2525	0.00	20230724	3795	-33.47	20220812	2325	8.60	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
47	20230724	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2555	-60	5	-2.29	185538615	72857	64.95	2610	2610	2530	3395	1835	2615	2546.61	3.10	0	6361	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	702	2.90	0.69	12	0.27	882.00	3726.00	3795	20220812	-32.67	2325	20221013	9.89	3355	-23.85	20230417	2530	0.99	20230724	3795	-32.67	20220812	2325	9.89	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
48	20230724	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2560	-55	5	-2.10	120960035	47531	42.37	2610	2610	2530	3395	1835	2615	2544.87	3.10	0	5293	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	703	2.90	0.69	12	0.17	882.00	3726.00	3795	20220812	-32.54	2325	20221013	10.11	3355	-23.70	20230417	2530	1.19	20230724	3795	-32.54	20220812	2325	10.11	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
49	20230724	090231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2565	-50	5	-1.91	6385165	2455	2.19	2610	2610	2565	3395	1835	2615	2600.88	3.10	0	-716	2715	2665	2605	2555	2495	2635	2525	143	780	500	1770	5	1	27477425	705	2.91	0.69	12	0.01	882.00	3726.00	3795	20220812	-32.41	2325	20221013	10.32	3355	-23.55	20230417	2545	0.79	20230710	3795	-32.41	20220812	2325	10.32	20221013	2.91	N	009180	500	143 억	850559	N	N	0	N	N
50	20230721	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	-15	5	-0.57	289587360	111956	391.70	2630	2655	2545	3415	1845	2630	2586.61	3.09	0	-115	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	719	2.96	0.70	12	0.41	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230721	3795	-31.09	20220812	2325	12.47	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
51	20230721	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	-15	5	-0.57	264855575	102472	358.52	2630	2655	2545	3415	1845	2630	2584.66	3.09	0	-3982	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	719	2.96	0.70	12	0.37	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230721	3795	-31.09	20220812	2325	12.47	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
52	20230721	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-30	5	-1.14	215829990	83637	292.62	2630	2655	2545	3415	1845	2630	2580.56	3.09	0	-4341	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	714	2.95	0.70	12	0.30	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230721	3795	-31.49	20220812	2325	11.83	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
53	20230721	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-30	5	-1.14	213878065	82887	290.00	2630	2655	2545	3415	1845	2630	2580.36	3.09	0	-4341	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	714	2.95	0.70	12	0.30	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230721	3795	-31.49	20220812	2325	11.83	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
54	20230721	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2595	-35	5	-1.33	181328870	70366	246.19	2630	2655	2545	3415	1845	2630	2576.94	3.09	0	-3925	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	713	2.94	0.70	12	0.26	882.00	3726.00	3795	20220812	-31.62	2325	20221013	11.61	3355	-22.65	20230417	2545	1.96	20230721	3795	-31.62	20220812	2325	11.61	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
55	20230721	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2595	-35	5	-1.33	171704135	66664	233.24	2630	2655	2545	3415	1845	2630	2575.66	3.09	0	-5345	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	713	2.94	0.70	12	0.24	882.00	3726.00	3795	20220812	-31.62	2325	20221013	11.61	3355	-22.65	20230417	2545	1.96	20230721	3795	-31.62	20220812	2325	11.61	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
56	20230721	100232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2575	-55	5	-2.09	103957075	40379	141.27	2630	2655	2545	3415	1845	2630	2574.53	3.09	0	-4942	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	708	2.92	0.69	12	0.15	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2545	1.18	20230721	3795	-32.15	20220812	2325	10.75	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
57	20230721	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-30	5	-1.14	4588050	1751	6.13	2630	2630	2600	3415	1845	2630	2620.24	3.09	0	233	2663	2646	2623	2606	2583	2655	2615	143	785	500	1780	5	1	27477425	714	2.95	0.70	12	0.01	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.89	N	009180	500	143 억	849172	N	N	10	N	N
58	20230720	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	0	3	0.00	74632925	28575	27.97	2600	2640	2600	3415	1845	2630	2611.82	3.09	0	1117	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	723	2.98	0.71	12	0.10	882.00	3726.00	3795	20220812	-30.70	2325	20221013	13.12	3355	-21.61	20230417	2545	3.34	20230710	3795	-30.70	20220812	2325	13.12	20221013	2.89	N	009180	500	143 억	848064	N	N	10	N	N
59	20230720	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	-10	5	-0.38	71398795	27344	26.77	2600	2640	2600	3415	1845	2630	2611.13	3.09	0	1495	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	720	2.97	0.70	12	0.10	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
60	20230720	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	-10	5	-0.38	67479905	25846	25.30	2600	2640	2600	3415	1845	2630	2610.85	3.09	0	1206	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	720	2.97	0.70	12	0.09	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
61	20230720	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	5	2	0.19	66046280	25299	24.77	2600	2640	2600	3415	1845	2630	2610.63	3.09	0	1423	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	724	2.99	0.71	12	0.09	882.00	3726.00	3795	20220812	-30.57	2325	20221013	13.33	3355	-21.46	20230417	2545	3.54	20230710	3795	-30.57	20220812	2325	13.33	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
62	20230720	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	-15	5	-0.57	44314735	17005	16.65	2600	2630	2600	3415	1845	2630	2605.98	3.09	0	-167	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	719	2.96	0.70	12	0.06	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
63	20230720	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2625	-5	5	-0.19	35357295	13570	13.28	2600	2630	2600	3415	1845	2630	2605.55	3.09	0	-470	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	721	2.98	0.70	12	0.05	882.00	3726.00	3795	20220812	-30.83	2325	20221013	12.90	3355	-21.76	20230417	2545	3.14	20230710	3795	-30.83	20220812	2325	12.90	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
64	20230720	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2625	-5	5	-0.19	18193465	6977	6.83	2600	2630	2600	3415	1845	2630	2607.63	3.09	0	-467	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	721	2.98	0.70	12	0.03	882.00	3726.00	3795	20220812	-30.83	2325	20221013	12.90	3355	-21.76	20230417	2545	3.14	20230710	3795	-30.83	20220812	2325	12.90	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
65	20230720	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	-10	5	-0.38	7032175	2704	2.65	2600	2630	2600	3415	1845	2630	2600.66	3.09	0	257	2736	2682	2636	2582	2536	2660	2560	143	785	500	1780	5	1	27477425	720	2.97	0.70	12	0.01	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.89	N	009180	500	143 억	848064	N	N	16	N	N
66	20230719	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	-10	5	-0.38	267078255	102127	159.47	2690	2690	2590	3430	1850	2640	2615.11	3.14	0	-13975	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	723	2.98	0.71	12	0.37	882.00	3726.00	3795	20220812	-30.70	2325	20221013	13.12	3355	-21.61	20230417	2545	3.34	20230710	3795	-30.70	20220812	2325	13.12	20221013	2.92	N	009180	500	143 억	863601	N	N	16	N	N
67	20230719	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	-10	5	-0.38	259871275	99383	155.18	2690	2690	2590	3430	1850	2640	2614.85	3.14	0	-13919	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	723	2.98	0.71	12	0.36	882.00	3726.00	3795	20220812	-30.70	2325	20221013	13.12	3355	-21.61	20230417	2545	3.34	20230710	3795	-30.70	20220812	2325	13.12	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
68	20230719	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-40	5	-1.52	218531795	83620	130.57	2690	2690	2590	3430	1850	2640	2613.39	3.14	0	-7738	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	714	2.95	0.70	12	0.30	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
69	20230719	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	-25	5	-0.95	189525935	72466	113.15	2690	2690	2600	3430	1850	2640	2615.38	3.14	0	-6946	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	719	2.96	0.70	12	0.26	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
70	20230719	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-40	5	-1.52	143492590	54774	85.53	2690	2690	2600	3430	1850	2640	2619.72	3.14	0	-6626	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	714	2.95	0.70	12	0.20	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
71	20230719	110233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	-20	5	-0.76	103068285	39250	61.29	2690	2690	2600	3430	1850	2640	2625.94	3.14	0	-5290	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	720	2.97	0.70	12	0.14	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
72	20230719	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	-5	5	-0.19	45201935	17091	26.69	2690	2690	2625	3430	1850	2640	2644.78	3.14	0	-7244	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	724	2.99	0.71	12	0.06	882.00	3726.00	3795	20220812	-30.57	2325	20221013	13.33	3355	-21.46	20230417	2545	3.54	20230710	3795	-30.57	20220812	2325	13.33	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
73	20230719	090233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	5	2	0.19	9509935	3543	5.53	2690	2690	2645	3430	1850	2640	2684.15	3.14	0	-447	2720	2680	2645	2605	2570	2662	2587	143	790	500	1790	5	1	27477425	727	3.00	0.71	12	0.01	882.00	3726.00	3795	20220812	-30.30	2325	20221013	13.76	3355	-21.16	20230417	2545	3.93	20230710	3795	-30.30	20220812	2325	13.76	20221013	2.92	N	009180	500	143 억	863601	N	N	43	N	N
74	20230718	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-15	5	-0.56	169688780	64040	44.68	2655	2685	2610	3450	1860	2655	2649.87	3.21	0	-18269	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	725	2.99	0.71	12	0.23	882.00	3726.00	3795	20220812	-30.43	2325	20221013	13.55	3355	-21.31	20230417	2545	3.73	20230710	3795	-30.43	20220812	2325	13.55	20221013	2.94	N	009180	500	143 억	881980	N	N	43	N	N
75	20230718	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-5	5	-0.19	163793750	61808	43.13	2655	2685	2610	3450	1860	2655	2650.04	3.21	0	-18137	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	728	3.00	0.71	12	0.22	882.00	3726.00	3795	20220812	-30.17	2325	20221013	13.98	3355	-21.01	20230417	2545	4.13	20230710	3795	-30.17	20220812	2325	13.98	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
76	20230718	140229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-5	5	-0.19	130538925	49207	34.33	2655	2685	2610	3450	1860	2655	2652.85	3.21	0	-15287	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	728	3.00	0.71	12	0.18	882.00	3726.00	3795	20220812	-30.17	2325	20221013	13.98	3355	-21.01	20230417	2545	4.13	20230710	3795	-30.17	20220812	2325	13.98	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
77	20230718	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-5	5	-0.19	122953405	46337	32.33	2655	2685	2610	3450	1860	2655	2653.46	3.21	0	-14302	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	728	3.00	0.71	12	0.17	882.00	3726.00	3795	20220812	-30.17	2325	20221013	13.98	3355	-21.01	20230417	2545	4.13	20230710	3795	-30.17	20220812	2325	13.98	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
78	20230718	120231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	10	2	0.38	109266720	41165	28.72	2655	2685	2610	3450	1860	2655	2654.36	3.21	0	-14229	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	732	3.02	0.72	12	0.15	882.00	3726.00	3795	20220812	-29.78	2325	20221013	14.62	3355	-20.57	20230417	2545	4.72	20230710	3795	-29.78	20220812	2325	14.62	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
79	20230718	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	5	2	0.19	81914155	30901	21.56	2655	2680	2610	3450	1860	2655	2650.86	3.21	0	-12191	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	731	3.02	0.71	12	0.11	882.00	3726.00	3795	20220812	-29.91	2325	20221013	14.41	3355	-20.72	20230417	2545	4.52	20230710	3795	-29.91	20220812	2325	14.41	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
80	20230718	100229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-5	5	-0.19	39747355	14995	10.46	2655	2680	2610	3450	1860	2655	2650.71	3.21	0	-9077	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	728	3.00	0.71	12	0.05	882.00	3726.00	3795	20220812	-30.17	2325	20221013	13.98	3355	-21.01	20230417	2545	4.13	20230710	3795	-30.17	20220812	2325	13.98	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
81	20230718	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	0	3	0.00	5772265	2174	1.52	2655	2665	2655	3450	1860	2655	2655.14	3.21	0	-1035	2741	2697	2626	2582	2511	2720	2605	143	795	500	1800	5	1	27477425	730	3.01	0.71	12	0.01	882.00	3726.00	3795	20220812	-30.04	2325	20221013	14.19	3355	-20.86	20230417	2545	4.32	20230710	3795	-30.04	20220812	2325	14.19	20221013	2.94	N	009180	500	143 억	881980	N	N	87	N	N
82	20230717	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	85	2	3.31	374630700	143304	129.85	2570	2670	2555	3340	1800	2570	2614.14	3.18	0	6439	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	730	3.01	0.71	12	0.52	882.00	3726.00	3795	20220812	-30.04	2325	20221013	14.19	3355	-20.86	20230417	2545	4.32	20230710	3795	-30.04	20220812	2325	14.19	20221013	2.94	N	009180	500	143 억	874066	N	N	87	N	N
83	20230717	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	80	2	3.11	342434115	131100	118.79	2570	2670	2555	3340	1800	2570	2612.01	3.18	0	4470	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	728	3.00	0.71	12	0.48	882.00	3726.00	3795	20220812	-30.17	2325	20221013	13.98	3355	-21.01	20230417	2545	4.13	20230710	3795	-30.17	20220812	2325	13.98	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
84	20230717	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	50	2	1.95	249653470	96013	87.00	2570	2630	2555	3340	1800	2570	2600.21	3.18	0	-5828	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	720	2.97	0.70	12	0.35	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
85	20230717	130228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	50	2	1.95	233357310	89779	81.35	2570	2630	2555	3340	1800	2570	2599.24	3.18	0	-5828	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	720	2.97	0.70	12	0.33	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
86	20230717	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	50	2	1.95	205844560	79268	71.83	2570	2630	2555	3340	1800	2570	2596.82	3.18	0	-7615	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	720	2.97	0.70	12	0.29	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
87	20230717	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	45	2	1.75	143651230	55519	50.31	2570	2620	2555	3340	1800	2570	2587.43	3.18	0	-8016	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	719	2.96	0.70	12	0.20	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
88	20230717	100229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2590	20	2	0.78	57951175	22498	20.39	2570	2620	2555	3340	1800	2570	2575.84	3.18	0	-8272	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	712	2.94	0.70	12	0.08	882.00	3726.00	3795	20220812	-31.75	2325	20221013	11.40	3355	-22.80	20230417	2545	1.77	20230710	3795	-31.75	20220812	2325	11.40	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
89	20230717	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2575	5	2	0.19	6468600	2517	2.28	2570	2575	2565	3340	1800	2570	2569.96	3.18	0	-1692	2643	2606	2578	2541	2513	2592	2527	143	770	500	1740	5	1	27477425	708	2.92	0.69	12	0.01	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2545	1.18	20230710	3795	-32.15	20220812	2325	10.75	20221013	2.94	N	009180	500	143 억	874066	N	N	19	N	N
90	20230714	160228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2570	-30	5	-1.15	283770940	110184	173.36	2590	2615	2550	3380	1820	2600	2575.43	3.18	0	-876	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	706	2.91	0.69	12	0.40	882.00	3726.00	3795	20220812	-32.28	2325	20221013	10.54	3355	-23.40	20230417	2545	0.98	20230710	3795	-32.28	20220812	2325	10.54	20221013	2.95	N	009180	500	143 억	874396	N	N	19	N	N
91	20230714	150229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2570	-30	5	-1.15	244082440	94738	149.06	2590	2615	2550	3380	1820	2600	2576.39	3.18	0	-1851	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	706	2.91	0.69	12	0.34	882.00	3726.00	3795	20220812	-32.28	2325	20221013	10.54	3355	-23.40	20230417	2545	0.98	20230710	3795	-32.28	20220812	2325	10.54	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
92	20230714	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2585	-15	5	-0.58	216394215	83960	132.10	2590	2615	2550	3380	1820	2600	2577.35	3.18	0	-3970	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	710	2.93	0.69	12	0.31	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
93	20230714	130228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2585	-15	5	-0.58	180341250	69967	110.08	2590	2615	2550	3380	1820	2600	2577.52	3.18	0	-8659	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	710	2.93	0.69	12	0.25	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
94	20230714	120229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2575	-25	5	-0.96	138882805	53859	84.74	2590	2615	2550	3380	1820	2600	2578.63	3.18	0	-9847	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	708	2.92	0.69	12	0.20	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2545	1.18	20230710	3795	-32.15	20220812	2325	10.75	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
95	20230714	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2575	-25	5	-0.96	125862505	48794	76.77	2590	2615	2550	3380	1820	2600	2579.46	3.18	0	-8525	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	708	2.92	0.69	12	0.18	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2545	1.18	20230710	3795	-32.15	20220812	2325	10.75	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
96	20230714	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2555	-45	5	-1.73	99939200	38690	60.87	2590	2615	2550	3380	1820	2600	2583.07	3.18	0	-7514	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	702	2.90	0.69	12	0.14	882.00	3726.00	3795	20220812	-32.67	2325	20221013	9.89	3355	-23.85	20230417	2545	0.39	20230710	3795	-32.67	20220812	2325	9.89	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
97	20230714	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	0	3	0.00	25211385	9725	15.30	2590	2615	2590	3380	1820	2600	2592.42	3.18	0	772	2666	2632	2611	2577	2556	2622	2567	143	780	500	1760	5	1	27477425	714	2.95	0.70	12	0.04	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.95	N	009180	500	143 억	874396	N	N	509	N	N
98	20230713	160228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-15	5	-0.57	165869380	63555	145.34	2615	2645	2590	3395	1835	2615	2609.86	3.20	0	-3921	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	714	2.95	0.70	12	0.23	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.92	N	009180	500	143 억	878109	N	N	509	N	N
99	20230713	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-15	5	-0.57	159817015	61230	140.02	2615	2645	2590	3395	1835	2615	2610.11	3.20	0	-4063	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	714	2.95	0.70	12	0.22	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
100	20230713	140227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2610	-5	5	-0.19	146198220	55998	128.06	2615	2645	2590	3395	1835	2615	2610.78	3.20	0	-3899	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	717	2.96	0.70	12	0.20	882.00	3726.00	3795	20220812	-31.23	2325	20221013	12.26	3355	-22.21	20230417	2545	2.55	20230710	3795	-31.23	20220812	2325	12.26	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
101	20230713	130228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	0	3	0.00	104925820	40108	91.72	2615	2645	2590	3395	1835	2615	2616.08	3.20	0	-3899	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	719	2.96	0.70	12	0.15	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
102	20230713	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2610	-5	5	-0.19	83530195	31885	72.92	2615	2645	2605	3395	1835	2615	2619.73	3.20	0	-2844	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	717	2.96	0.70	12	0.12	882.00	3726.00	3795	20220812	-31.23	2325	20221013	12.26	3355	-22.21	20230417	2545	2.55	20230710	3795	-31.23	20220812	2325	12.26	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
103	20230713	110228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	20	2	0.76	41133345	15688	35.88	2615	2645	2610	3395	1835	2615	2621.96	3.20	0	-1978	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	724	2.99	0.71	12	0.06	882.00	3726.00	3795	20220812	-30.57	2325	20221013	13.33	3355	-21.46	20230417	2545	3.54	20230710	3795	-30.57	20220812	2325	13.33	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
104	20230713	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	20	2	0.76	36142900	13791	31.54	2615	2645	2610	3395	1835	2615	2620.76	3.20	0	-859	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	724	2.99	0.71	12	0.05	882.00	3726.00	3795	20220812	-30.57	2325	20221013	13.33	3355	-21.46	20230417	2545	3.54	20230710	3795	-30.57	20220812	2325	13.33	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
105	20230713	090212	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2620	5	2	0.19	1857440	708	1.62	2615	2630	2615	3395	1835	2615	2623.50	3.20	0	-342	2638	2626	2603	2591	2568	2632	2597	143	780	500	1770	5	1	27477425	720	2.97	0.70	12	0.00	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2545	2.95	20230710	3795	-30.96	20220812	2325	12.69	20221013	2.92	N	009180	500	143 억	878109	N	N	27	N	N
106	20230712	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	30	2	1.16	112844965	43505	120.51	2600	2615	2580	3360	1810	2585	2593.09	3.21	0	-3490	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	719	2.96	0.70	12	0.16	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.93	N	009180	500	143 억	882476	N	N	27	N	N
107	20230712	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2595	10	2	0.39	98386700	37963	105.16	2600	2615	2580	3360	1810	2585	2591.65	3.21	0	-3492	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	713	2.94	0.70	12	0.14	882.00	3726.00	3795	20220812	-31.62	2325	20221013	11.61	3355	-22.65	20230417	2545	1.96	20230710	3795	-31.62	20220812	2325	11.61	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
108	20230712	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2590	5	2	0.19	87856125	33893	93.89	2600	2615	2580	3360	1810	2585	2592.16	3.21	0	-3492	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	712	2.94	0.70	12	0.12	882.00	3726.00	3795	20220812	-31.75	2325	20221013	11.40	3355	-22.80	20230417	2545	1.77	20230710	3795	-31.75	20220812	2325	11.40	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
109	20230712	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2585	0	3	0.00	64221525	24743	68.54	2600	2615	2580	3360	1810	2585	2595.54	3.21	0	-3220	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	710	2.93	0.69	12	0.09	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
110	20230712	120226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	15	2	0.58	56758805	21862	60.56	2600	2615	2580	3360	1810	2585	2596.23	3.21	0	-3207	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	714	2.95	0.70	12	0.08	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
111	20230712	110226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2615	30	2	1.16	39225740	15109	41.85	2600	2615	2580	3360	1810	2585	2596.18	3.21	0	-2947	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	719	2.96	0.70	12	0.05	882.00	3726.00	3795	20220812	-31.09	2325	20221013	12.47	3355	-22.06	20230417	2545	2.75	20230710	3795	-31.09	20220812	2325	12.47	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
112	20230712	100227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	20	2	0.77	30336370	11700	32.41	2600	2610	2580	3360	1810	2585	2592.85	3.21	0	-2226	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	716	2.95	0.70	12	0.04	882.00	3726.00	3795	20220812	-31.36	2325	20221013	12.04	3355	-22.35	20230417	2545	2.36	20230710	3795	-31.36	20220812	2325	12.04	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
113	20230712	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	15	2	0.58	1934200	744	2.06	2600	2600	2595	3360	1810	2585	2599.73	3.21	0	0	2631	2607	2586	2562	2541	2620	2575	143	775	500	1750	5	1	27477425	714	2.95	0.70	12	0.00	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.93	N	009180	500	143 억	882476	N	N	45	N	N
114	20230711	160224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	0	3	0.00	93171370	36095	55.82	2580	2610	2565	3360	1810	2585	2581.12	3.23	0	-2956	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	710	2.93	0.69	12	0.13	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	2.94	N	009180	500	143 억	886332	N	N	45	N	N
115	20230711	150223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-5	5	-0.19	75944980	29412	45.48	2580	2610	2570	3360	1810	2585	2582.04	3.23	0	-2829	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	709	2.93	0.69	12	0.11	882.00	3726.00	3795	20220812	-32.02	2325	20221013	10.97	3355	-23.10	20230417	2545	1.38	20230710	3795	-32.02	20220812	2325	10.97	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
116	20230711	140222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-15	5	-0.58	66884455	25890	40.04	2580	2610	2570	3360	1810	2585	2583.37	3.23	0	-3011	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	706	2.91	0.69	12	0.09	882.00	3726.00	3795	20220812	-32.28	2325	20221013	10.54	3355	-23.40	20230417	2545	0.98	20230710	3795	-32.28	20220812	2325	10.54	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
117	20230711	130222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	-5	5	-0.19	48330500	18683	28.89	2580	2610	2575	3360	1810	2585	2586.94	3.23	0	-1677	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	709	2.93	0.69	12	0.07	882.00	3726.00	3795	20220812	-32.02	2325	20221013	10.97	3355	-23.10	20230417	2545	1.38	20230710	3795	-32.02	20220812	2325	10.97	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
118	20230711	120224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	5	2	0.19	25734940	9934	15.36	2580	2610	2575	3360	1810	2585	2590.98	3.23	0	-98	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	712	2.94	0.70	12	0.04	882.00	3726.00	3795	20220812	-31.75	2325	20221013	11.40	3355	-22.80	20230417	2545	1.77	20230710	3795	-31.75	20220812	2325	11.40	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
119	20230711	110225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	15	2	0.58	21574610	8328	12.88	2580	2610	2575	3360	1810	2585	2591.08	3.23	0	885	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	714	2.95	0.70	12	0.03	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2545	2.16	20230710	3795	-31.49	20220812	2325	11.83	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
120	20230711	100225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2610	25	2	0.97	17735740	6847	10.59	2580	2610	2575	3360	1810	2585	2590.84	3.23	0	1191	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	717	2.96	0.70	12	0.02	882.00	3726.00	3795	20220812	-31.23	2325	20221013	12.26	3355	-22.21	20230417	2545	2.55	20230710	3795	-31.23	20220812	2325	12.26	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
121	20230711	090224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2595	10	2	0.39	3555810	1377	2.13	2580	2595	2575	3360	1810	2585	2579.92	3.23	0	1181	2618	2601	2573	2556	2528	2610	2565	143	775	500	1750	5	1	27477425	713	2.94	0.70	12	0.01	882.00	3726.00	3795	20220812	-31.62	2325	20221013	11.61	3355	-22.65	20230417	2545	1.96	20230710	3795	-31.62	20220812	2325	11.61	20221013	2.94	N	009180	500	143 억	886332	N	N	0	N	N
122	20230710	160224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	25	2	0.98	166046635	64592	90.96	2545	2590	2545	3325	1795	2560	2570.68	3.24	0	-2740	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	710	2.93	0.69	12	0.24	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
123	20230710	150223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2565	5	2	0.20	136230895	52970	74.60	2545	2590	2545	3325	1795	2560	2571.85	3.24	0	-2653	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	705	2.91	0.69	12	0.19	882.00	3726.00	3795	20220812	-32.41	2325	20221013	10.32	3355	-23.55	20230417	2545	0.79	20230710	3795	-32.41	20220812	2325	10.32	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
124	20230710	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	20	2	0.78	105727475	41116	57.90	2545	2590	2545	3325	1795	2560	2571.44	3.24	0	2947	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	709	2.93	0.69	12	0.15	882.00	3726.00	3795	20220812	-32.02	2325	20221013	10.97	3355	-23.10	20230417	2545	1.38	20230710	3795	-32.02	20220812	2325	10.97	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
125	20230710	130220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2580	20	2	0.78	97996590	38115	53.68	2545	2590	2545	3325	1795	2560	2571.08	3.24	0	2947	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	709	2.93	0.69	12	0.14	882.00	3726.00	3795	20220812	-32.02	2325	20221013	10.97	3355	-23.10	20230417	2545	1.38	20230710	3795	-32.02	20220812	2325	10.97	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
126	20230710	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	25	2	0.98	73043950	28414	40.01	2545	2590	2545	3325	1795	2560	2570.70	3.24	0	2180	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	710	2.93	0.69	12	0.10	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
127	20230710	110224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	30	2	1.17	69241065	26941	37.94	2545	2590	2545	3325	1795	2560	2570.10	3.24	0	2180	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	712	2.94	0.70	12	0.10	882.00	3726.00	3795	20220812	-31.75	2325	20221013	11.40	3355	-22.80	20230417	2545	1.77	20230710	3795	-31.75	20220812	2325	11.40	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
128	20230710	100223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2585	25	2	0.98	42226300	16445	23.16	2545	2590	2545	3325	1795	2560	2567.73	3.24	0	1993	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	710	2.93	0.69	12	0.06	882.00	3726.00	3795	20220812	-31.88	2325	20221013	11.18	3355	-22.95	20230417	2545	1.57	20230710	3795	-31.88	20220812	2325	11.18	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
129	20230710	090223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	15	2	0.59	7580200	2963	4.17	2545	2575	2545	3325	1795	2560	2558.29	3.24	0	1944	2600	2580	2565	2545	2530	2572	2537	143	765	500	1740	5	1	27477425	708	2.92	0.69	12	0.01	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2545	1.18	20230710	3795	-32.15	20220812	2325	10.75	20221013	3.00	N	009180	500	143 억	889074	N	N	5	N	N
130	20230707	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2560	-30	5	-1.16	181683350	70906	40.79	2585	2585	2550	3365	1815	2590	2562.37	3.29	0	-16135	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	703	2.90	0.69	12	0.26	882.00	3726.00	3795	20220812	-32.54	2325	20221013	10.11	3355	-23.70	20230417	2550	0.39	20230707	3795	-32.54	20220812	2325	10.11	20221013	3.04	N	009180	500	143 억	903448	N	N	5	N	N
131	20230707	150222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-15	5	-0.58	151562225	59142	34.02	2585	2585	2550	3365	1815	2590	2562.67	3.29	0	-14794	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	708	2.92	0.69	12	0.22	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2550	0.98	20230707	3795	-32.15	20220812	2325	10.75	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
132	20230707	140225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2555	-35	5	-1.35	136786205	53383	30.71	2585	2585	2550	3365	1815	2590	2562.34	3.29	0	-13584	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	702	2.90	0.69	12	0.19	882.00	3726.00	3795	20220812	-32.67	2325	20221013	9.89	3355	-23.85	20230417	2550	0.20	20230707	3795	-32.67	20220812	2325	9.89	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
133	20230707	130224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2555	-35	5	-1.35	102714595	40050	23.04	2585	2585	2550	3365	1815	2590	2564.64	3.29	0	-10907	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	702	2.90	0.69	12	0.15	882.00	3726.00	3795	20220812	-32.67	2325	20221013	9.89	3355	-23.85	20230417	2550	0.20	20230707	3795	-32.67	20220812	2325	9.89	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
134	20230707	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2560	-30	5	-1.16	86600815	33739	19.41	2585	2585	2550	3365	1815	2590	2566.77	3.29	0	-9636	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	703	2.90	0.69	12	0.12	882.00	3726.00	3795	20220812	-32.54	2325	20221013	10.11	3355	-23.70	20230417	2550	0.39	20230707	3795	-32.54	20220812	2325	10.11	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
135	20230707	110222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-20	5	-0.77	72835465	28354	16.31	2585	2585	2555	3365	1815	2590	2568.77	3.29	0	-9635	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	706	2.91	0.69	12	0.10	882.00	3726.00	3795	20220812	-32.28	2325	20221013	10.54	3355	-23.40	20230417	2555	0.59	20230707	3795	-32.28	20220812	2325	10.54	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
136	20230707	100223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2570	-20	5	-0.77	44862985	17453	10.04	2585	2585	2560	3365	1815	2590	2570.48	3.29	0	-5722	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	706	2.91	0.69	12	0.06	882.00	3726.00	3795	20220812	-32.28	2325	20221013	10.54	3355	-23.40	20230417	2560	0.39	20230707	3795	-32.28	20220812	2325	10.54	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
137	20230707	090222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2575	-15	5	-0.58	9071070	3515	2.02	2585	2585	2570	3365	1815	2590	2580.61	3.29	0	-510	2710	2650	2620	2560	2530	2635	2545	143	775	500	1760	5	1	27477425	708	2.92	0.69	12	0.01	882.00	3726.00	3795	20220812	-32.15	2325	20221013	10.75	3355	-23.25	20230417	2570	0.19	20230707	3795	-32.15	20220812	2325	10.75	20221013	3.04	N	009180	500	143 억	903448	N	N	15	N	N
138	20230706	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2590	-85	5	-3.18	453216615	173307	115.14	2675	2680	2590	3475	1875	2675	2615.44	3.51	0	-55868	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	712	2.94	0.70	12	0.63	882.00	3726.00	3795	20220812	-31.75	2325	20221013	11.40	3355	-22.80	20230417	2590	0.00	20230706	3795	-31.75	20220812	2325	11.40	20221013	3.04	N	009180	500	143 억	963866	N	N	15	N	N
139	20230706	150223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-75	5	-2.80	407106875	155528	103.32	2675	2680	2595	3475	1875	2675	2617.58	3.51	0	-55038	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	714	2.95	0.70	12	0.57	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2595	0.19	20230706	3795	-31.49	20220812	2325	11.83	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
140	20230706	140222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2600	-75	5	-2.80	316808945	120800	80.25	2675	2680	2595	3475	1875	2675	2622.59	3.51	0	-51516	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	714	2.95	0.70	12	0.44	882.00	3726.00	3795	20220812	-31.49	2325	20221013	11.83	3355	-22.50	20230417	2595	0.19	20230706	3795	-31.49	20220812	2325	11.83	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
141	20230706	130221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2620	-55	5	-2.06	218812245	83183	55.26	2675	2680	2615	3475	1875	2675	2630.49	3.51	0	-44839	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	720	2.97	0.70	12	0.30	882.00	3726.00	3795	20220812	-30.96	2325	20221013	12.69	3355	-21.91	20230417	2615	0.19	20230706	3795	-30.96	20220812	2325	12.69	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
142	20230706	120221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2635	-40	5	-1.50	154216890	58548	38.90	2675	2680	2620	3475	1875	2675	2634.02	3.51	0	-27530	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	724	2.99	0.71	12	0.21	882.00	3726.00	3795	20220812	-30.57	2325	20221013	13.33	3355	-21.46	20230417	2615	0.76	20230327	3795	-30.57	20220812	2325	13.33	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
143	20230706	110223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2640	-35	5	-1.31	95838685	36349	24.15	2675	2680	2620	3475	1875	2675	2636.63	3.51	0	-22183	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	725	2.99	0.71	12	0.13	882.00	3726.00	3795	20220812	-30.43	2325	20221013	13.55	3355	-21.31	20230417	2615	0.96	20230327	3795	-30.43	20220812	2325	13.55	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
144	20230706	100221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2640	-35	5	-1.31	75135190	28482	18.92	2675	2680	2620	3475	1875	2675	2637.99	3.51	0	-21044	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	725	2.99	0.71	12	0.10	882.00	3726.00	3795	20220812	-30.43	2325	20221013	13.55	3355	-21.31	20230417	2615	0.96	20230327	3795	-30.43	20220812	2325	13.55	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
145	20230706	090221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2665	-10	5	-0.37	6958155	2612	1.74	2675	2680	2660	3475	1875	2675	2663.92	3.51	0	-881	2781	2727	2701	2647	2621	2715	2635	143	800	500	1810	5	1	27477425	732	3.02	0.72	12	0.01	882.00	3726.00	3795	20220812	-29.78	2325	20221013	14.62	3355	-20.57	20230417	2615	1.91	20230327	3795	-29.78	20220812	2325	14.62	20221013	3.04	N	009180	500	143 억	963866	N	N	2	N	N
146	20230705	160222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2675	-75	5	-2.73	401999965	149050	212.51	2750	2755	2675	3575	1925	2750	2697.12	3.64	0	-36447	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	735	3.03	0.72	12	0.54	882.00	3726.00	3795	20220812	-29.51	2325	20221013	15.05	3355	-20.27	20230417	2615	2.29	20230327	3795	-29.51	20220812	2325	15.05	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
147	20230705	150220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2680	-70	5	-2.55	366466500	135773	193.58	2750	2755	2680	3575	1925	2750	2699.11	3.64	0	-34749	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	736	3.04	0.72	12	0.49	882.00	3726.00	3795	20220812	-29.38	2325	20221013	15.27	3355	-20.12	20230417	2615	2.49	20230327	3795	-29.38	20220812	2325	15.27	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
148	20230705	140219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2695	-55	5	-2.00	255351175	94353	134.52	2750	2755	2685	3575	1925	2750	2706.34	3.64	0	-31142	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	741	3.06	0.72	12	0.34	882.00	3726.00	3795	20220812	-28.99	2325	20221013	15.91	3355	-19.67	20230417	2615	3.06	20230327	3795	-28.99	20220812	2325	15.91	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
149	20230705	130219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2700	-50	5	-1.82	223382205	82491	117.61	2750	2755	2685	3575	1925	2750	2707.96	3.64	0	-24759	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	742	3.06	0.72	12	0.30	882.00	3726.00	3795	20220812	-28.85	2325	20221013	16.13	3355	-19.52	20230417	2615	3.25	20230327	3795	-28.85	20220812	2325	16.13	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
150	20230705	120219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2705	-45	5	-1.64	190920250	70465	100.47	2750	2755	2685	3575	1925	2750	2709.43	3.64	0	-20392	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	743	3.07	0.73	12	0.26	882.00	3726.00	3795	20220812	-28.72	2325	20221013	16.34	3355	-19.37	20230417	2615	3.44	20230327	3795	-28.72	20220812	2325	16.34	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
151	20230705	110219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2720	-30	5	-1.09	137669270	50707	72.30	2750	2755	2700	3575	1925	2750	2715.00	3.64	0	-17771	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	747	3.08	0.73	12	0.18	882.00	3726.00	3795	20220812	-28.33	2325	20221013	16.99	3355	-18.93	20230417	2615	4.02	20230327	3795	-28.33	20220812	2325	16.99	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
152	20230705	100220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2730	-20	5	-0.73	25438160	9323	13.29	2750	2755	2715	3575	1925	2750	2728.54	3.64	0	-5653	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	750	3.10	0.73	12	0.03	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
153	20230705	090220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2755	5	2	0.18	3319300	1207	1.72	2750	2755	2750	3575	1925	2750	2750.04	3.64	0	-852	2783	2766	2743	2726	2703	2775	2735	143	825	500	1870	5	1	27477425	757	3.12	0.74	12	0.00	882.00	3726.00	3795	20220812	-27.40	2325	20221013	18.49	3355	-17.88	20230417	2615	5.35	20230327	3795	-27.40	20220812	2325	18.49	20221013	3.01	N	009180	500	143 억	1000362	N	N	2	N	N
154	20230704	160218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2750	0	3	0.00	191833380	70132	83.53	2735	2760	2720	3575	1925	2750	2735.21	3.67	0	-11946	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	756	3.12	0.74	12	0.26	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.00	N	009180	500	143 억	1008380	N	N	2	N	N
155	20230704	150217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2750	0	3	0.00	175578040	64221	76.49	2735	2760	2720	3575	1925	2750	2733.84	3.67	0	-10598	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	756	3.12	0.74	12	0.23	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
156	20230704	140219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	153749400	56252	66.99	2735	2760	2720	3575	1925	2750	2733.07	3.67	0	-6250	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	753	3.11	0.74	12	0.20	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
157	20230704	130217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2735	-15	5	-0.55	134396550	49173	58.56	2735	2760	2720	3575	1925	2750	2732.96	3.67	0	-4975	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	752	3.10	0.73	12	0.18	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
158	20230704	120218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2730	-20	5	-0.73	124668260	45611	54.32	2735	2760	2720	3575	1925	2750	2733.10	3.67	0	-4973	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	750	3.10	0.73	12	0.17	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
159	20230704	110216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2725	-25	5	-0.91	96593380	35335	42.08	2735	2760	2720	3575	1925	2750	2733.40	3.67	0	-4751	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	749	3.09	0.73	12	0.13	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
160	20230704	100216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	47419725	17323	20.63	2735	2760	2735	3575	1925	2750	2737.00	3.67	0	-2914	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	753	3.11	0.74	12	0.06	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
161	20230704	090216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2745	-5	5	-0.18	8653725	3161	3.76	2735	2760	2735	3575	1925	2750	2735.23	3.67	0	-301	2790	2770	2740	2720	2690	2780	2730	143	825	500	1870	5	1	27477425	754	3.11	0.74	12	0.01	882.00	3726.00	3795	20220812	-27.67	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3795	-27.67	20220812	2325	18.06	20221013	3.00	N	009180	500	143 억	1008380	N	N	24	N	N
162	20230703	160215	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2750	15	2	0.55	229567820	83819	56.81	2735	2760	2710	3555	1915	2735	2738.85	3.70	0	-12739	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	756	3.12	0.74	12	0.31	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.13	N	009180	500	143 억	1017424	N	N	24	N	N
163	20230703	150217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2745	10	2	0.37	217199250	79320	53.76	2735	2760	2710	3555	1915	2735	2738.27	3.70	0	-12323	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	754	3.11	0.74	12	0.29	882.00	3726.00	3795	20220812	-27.67	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3795	-27.67	20220812	2325	18.06	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
164	20230703	140216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2750	15	2	0.55	210701450	76951	52.16	2735	2760	2710	3555	1915	2735	2738.12	3.70	0	-12549	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	756	3.12	0.74	12	0.28	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
165	20230703	130214	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2735	0	3	0.00	139820495	51166	34.68	2735	2750	2710	3555	1915	2735	2732.68	3.70	0	-4384	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	752	3.10	0.73	12	0.19	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
166	20230703	120216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2730	-5	5	-0.18	106483350	38969	26.41	2735	2750	2710	3555	1915	2735	2732.51	3.70	0	764	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	750	3.10	0.73	12	0.14	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
167	20230703	110216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2740	5	2	0.18	96708780	35390	23.99	2735	2750	2710	3555	1915	2735	2732.66	3.70	0	810	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	753	3.11	0.74	12	0.13	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
168	20230703	100213	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2745	10	2	0.37	58023810	21198	14.37	2735	2750	2710	3555	1915	2735	2737.23	3.70	0	2332	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	754	3.11	0.74	12	0.08	882.00	3726.00	3795	20220812	-27.67	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3795	-27.67	20220812	2325	18.06	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N
169	20230703	090214	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2740	5	2	0.18	7021900	2567	1.74	2735	2740	2735	3555	1915	2735	2735.45	3.70	0	-78	2751	2742	2726	2717	2701	2747	2722	143	820	500	1850	5	1	27477425	753	3.11	0.74	12	0.01	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.13	N	009180	500	143 억	1017424	N	N	6	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History