KissMeData/014130/price/prices-20230701.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

70 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	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	160307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	0	3	0.00	49302470	9180	85.74	5400	5420	5310	7020	3780	5400	5370.64	2.89	0	-2370	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	648	9.31	0.63	12	0.08	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
3	20230731	150308	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5380	-20	5	-0.37	45188900	8415	78.59	5400	5420	5310	7020	3780	5400	5370.04	2.89	0	-2116	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	646	9.28	0.63	12	0.07	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
4	20230731	140307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	0	3	0.00	31549430	5866	54.79	5400	5420	5310	7020	3780	5400	5378.35	2.89	0	-2046	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	648	9.31	0.63	12	0.05	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
5	20230731	130309	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5380	-20	5	-0.37	26465510	4922	45.97	5400	5420	5310	7020	3780	5400	5376.98	2.89	0	-1594	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	646	9.28	0.63	12	0.04	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
6	20230731	120312	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5420	20	2	0.37	23792770	4426	41.34	5400	5420	5310	7020	3780	5400	5375.68	2.89	0	-1495	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	650	9.34	0.63	12	0.04	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
7	20230731	110311	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5410	10	2	0.19	16234030	3029	28.29	5400	5410	5310	7020	3780	5400	5359.53	2.89	0	-1158	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	649	9.33	0.63	12	0.03	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
8	20230731	100311	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5350	-50	5	-0.93	10682000	2000	18.68	5400	5400	5310	7020	3780	5400	5341.00	2.89	0	-1062	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	642	9.22	0.62	12	0.02	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
9	20230731	090307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	0	3	0.00	847800	157	1.47	5400	5400	5400	7020	3780	5400	5400.00	2.89	0	-89	5520	5460	5380	5320	5240	5490	5350	60	1620	500	3780	10	1	12000000	648	9.31	0.63	12	0.00	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.75	N	014130	500	60 억	346710	N	N	0	N	N
10	20230728	160309	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5400	10	2	0.19	57454540	10707	46.32	5330	5440	5300	7000	3780	5390	5366.07	2.90	0	-1376	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	648	9.31	0.63	12	0.09	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
11	20230728	150308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5380	-10	5	-0.19	48399610	9012	38.98	5330	5440	5300	7000	3780	5390	5370.57	2.90	0	-1972	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	646	9.28	0.63	12	0.08	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
12	20230728	140308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5410	20	2	0.37	42273140	7869	34.04	5330	5440	5300	7000	3780	5390	5372.11	2.90	0	-1842	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	649	9.33	0.63	12	0.07	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
13	20230728	130308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5420	30	2	0.56	40241900	7492	32.41	5330	5440	5300	7000	3780	5390	5371.32	2.90	0	-1696	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	650	9.34	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
14	20230728	120306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5430	40	2	0.74	33252290	6203	26.83	5330	5430	5300	7000	3780	5390	5360.68	2.90	0	-837	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	652	9.36	0.63	12	0.05	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
15	20230728	110309	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5380	-10	5	-0.19	25058620	4687	20.28	5330	5400	5300	7000	3780	5390	5346.41	2.90	0	-454	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	646	9.28	0.63	12	0.04	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
16	20230728	100308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5350	-40	5	-0.74	17647010	3306	14.30	5330	5390	5300	7000	3780	5390	5337.87	2.90	0	-364	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	642	9.22	0.62	12	0.03	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
17	20230728	090309	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5330	-60	5	-1.11	1694940	318	1.38	5330	5330	5330	7000	3780	5390	5330.00	2.90	0	-110	5770	5580	5300	5110	4830	5675	5205	60	1610	500	3770	10	1	12000000	640	9.19	0.62	12	0.00	580.00	8574.00	6700	20230511	-20.45	4150	20221013	28.43	6700	-20.45	20230511	4835	10.24	20230109	6700	-20.45	20230511	4150	28.43	20221013	1.92	N	014130	500	60 억	348482	N	N	0	N	N
18	20230727	160308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5390	300	2	5.89	120988420	23116	35.03	5020	5490	5020	6610	3570	5090	5233.97	2.93	13038	-2586	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	647	9.29	0.63	12	0.19	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
19	20230727	150307	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5400	310	2	6.09	114519800	21911	33.20	5020	5490	5020	6610	3570	5090	5226.59	2.93	13038	-2393	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	648	9.31	0.63	12	0.18	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
20	20230727	140306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5280	190	2	3.73	105730620	20288	30.74	5020	5320	5020	6610	3570	5090	5211.49	2.93	13038	-1815	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	634	9.10	0.62	12	0.17	580.00	8574.00	6700	20230511	-21.19	4150	20221013	27.23	6700	-21.19	20230511	4835	9.20	20230109	6700	-21.19	20230511	4150	27.23	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
21	20230727	130306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5280	190	2	3.73	77435950	14954	22.66	5020	5290	5020	6610	3570	5090	5178.28	2.93	13038	955	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	634	9.10	0.62	12	0.12	580.00	8574.00	6700	20230511	-21.19	4150	20221013	27.23	6700	-21.19	20230511	4835	9.20	20230109	6700	-21.19	20230511	4150	27.23	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
22	20230727	120307	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5250	160	2	3.14	64809450	12549	19.02	5020	5290	5020	6610	3570	5090	5164.51	2.93	13038	1591	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	630	9.05	0.61	12	0.10	580.00	8574.00	6700	20230511	-21.64	4150	20221013	26.51	6700	-21.64	20230511	4835	8.58	20230109	6700	-21.64	20230511	4150	26.51	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
23	20230727	110307	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5240	150	2	2.95	62980680	12200	18.49	5020	5290	5020	6610	3570	5090	5162.35	2.93	13038	1300	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	629	9.03	0.61	12	0.10	580.00	8574.00	6700	20230511	-21.79	4150	20221013	26.27	6700	-21.79	20230511	4835	8.38	20230109	6700	-21.79	20230511	4150	26.27	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
24	20230727	100307	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5260	170	2	3.34	45636370	8891	13.47	5020	5260	5020	6610	3570	5090	5132.87	2.93	13038	1865	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	631	9.07	0.61	12	0.07	580.00	8574.00	6700	20230511	-21.49	4150	20221013	26.75	6700	-21.49	20230511	4835	8.79	20230109	6700	-21.49	20230511	4150	26.75	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
25	20230727	090306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5140	50	2	0.98	12507620	2485	3.77	5020	5140	5020	6610	3570	5090	5033.25	2.93	13038	577	5190	5140	5070	5020	4950	5165	5045	60	1520	500	3560	10	1	12000000	617	8.86	0.60	12	0.02	580.00	8574.00	6700	20230511	-23.28	4150	20221013	23.86	6700	-23.28	20230511	4835	6.31	20230109	6700	-23.28	20230511	4150	23.86	20221013	1.91	N	014130	500	60 억	351219	N	N	0	N	N
26	20230726	160305	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5090	10	2	0.20	332457960	65895	202.38	5050	5120	5000	6600	3560	5080	5045.13	2.82	0	13042	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	611	8.78	0.59	12	0.55	580.00	8574.00	6700	20230511	-24.03	4150	20221013	22.65	6700	-24.03	20230511	4835	5.27	20230109	6700	-24.03	20230511	4150	22.65	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
27	20230726	150307	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5090	10	2	0.20	317743670	62979	193.42	5050	5120	5000	6600	3560	5080	5045.23	2.82	0	12880	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	611	8.78	0.59	12	0.52	580.00	8574.00	6700	20230511	-24.03	4150	20221013	22.65	6700	-24.03	20230511	4835	5.27	20230109	6700	-24.03	20230511	4150	22.65	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
28	20230726	140308	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5070	-10	5	-0.20	306060840	60672	186.34	5050	5120	5000	6600	3560	5080	5044.52	2.82	0	13090	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	608	8.74	0.59	12	0.51	580.00	8574.00	6700	20230511	-24.33	4150	20221013	22.17	6700	-24.33	20230511	4835	4.86	20230109	6700	-24.33	20230511	4150	22.17	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
29	20230726	130304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5100	20	2	0.39	284274160	56381	173.16	5050	5120	5000	6600	3560	5080	5042.02	2.82	0	13209	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	612	8.79	0.59	12	0.47	580.00	8574.00	6700	20230511	-23.88	4150	20221013	22.89	6700	-23.88	20230511	4835	5.48	20230109	6700	-23.88	20230511	4150	22.89	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
30	20230726	120306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5050	-30	5	-0.59	264042560	52390	160.90	5050	5120	5000	6600	3560	5080	5039.94	2.82	0	11954	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	606	8.71	0.59	12	0.44	580.00	8574.00	6700	20230511	-24.63	4150	20221013	21.69	6700	-24.63	20230511	4835	4.45	20230109	6700	-24.63	20230511	4150	21.69	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
31	20230726	110304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5080	0	3	0.00	250508610	49722	152.71	5050	5120	5000	6600	3560	5080	5038.18	2.82	0	11832	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	610	8.76	0.59	12	0.41	580.00	8574.00	6700	20230511	-24.18	4150	20221013	22.41	6700	-24.18	20230511	4835	5.07	20230109	6700	-24.18	20230511	4150	22.41	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
32	20230726	100306	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5100	20	2	0.39	212857730	42299	129.91	5050	5120	5000	6600	3560	5080	5032.22	2.82	0	11878	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	612	8.79	0.59	12	0.35	580.00	8574.00	6700	20230511	-23.88	4150	20221013	22.89	6700	-23.88	20230511	4835	5.48	20230109	6700	-23.88	20230511	4150	22.89	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
33	20230726	090304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5080	0	3	0.00	3715290	735	2.26	5050	5080	5050	6600	3560	5080	5054.82	2.82	0	375	5253	5166	5113	5026	4973	5140	5000	60	1520	500	3550	10	1	12000000	610	8.76	0.59	12	0.01	580.00	8574.00	6700	20230511	-24.18	4150	20221013	22.41	6700	-24.18	20230511	4835	5.07	20230109	6700	-24.18	20230511	4150	22.41	20221013	1.94	N	014130	500	60 억	338181	N	N	0	N	N
34	20230725	160303	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5080	-120	5	-2.31	166543170	32560	56.57	5200	5200	5060	6760	3640	5200	5115.21	2.82	0	116	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	610	8.76	0.59	12	0.27	580.00	8574.00	6700	20230511	-24.18	4150	20221013	22.41	6700	-24.18	20230511	4835	5.07	20230109	6700	-24.18	20230511	4150	22.41	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
35	20230725	150302	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5130	-70	5	-1.35	122350150	23866	41.47	5200	5200	5090	6760	3640	5200	5126.55	2.82	0	337	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	616	8.84	0.60	12	0.20	580.00	8574.00	6700	20230511	-23.43	4150	20221013	23.61	6700	-23.43	20230511	4835	6.10	20230109	6700	-23.43	20230511	4150	23.61	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
36	20230725	140302	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5170	-30	5	-0.58	92750040	18069	31.39	5200	5200	5100	6760	3640	5200	5133.10	2.82	0	-575	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	620	8.91	0.60	12	0.15	580.00	8574.00	6700	20230511	-22.84	4150	20221013	24.58	6700	-22.84	20230511	4835	6.93	20230109	6700	-22.84	20230511	4150	24.58	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
37	20230725	130304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5130	-70	5	-1.35	48574490	9453	16.42	5200	5200	5110	6760	3640	5200	5138.53	2.82	0	-444	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	616	8.84	0.60	12	0.08	580.00	8574.00	6700	20230511	-23.43	4150	20221013	23.61	6700	-23.43	20230511	4835	6.10	20230109	6700	-23.43	20230511	4150	23.61	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
38	20230725	120304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5150	-50	5	-0.96	33659010	6546	11.37	5200	5200	5110	6760	3640	5200	5141.92	2.82	0	-294	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	618	8.88	0.60	12	0.05	580.00	8574.00	6700	20230511	-23.13	4150	20221013	24.10	6700	-23.13	20230511	4835	6.51	20230109	6700	-23.13	20230511	4150	24.10	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
39	20230725	110303	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5120	-80	5	-1.54	31270270	6082	10.57	5200	5200	5110	6760	3640	5200	5141.45	2.82	0	-261	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	614	8.83	0.60	12	0.05	580.00	8574.00	6700	20230511	-23.58	4150	20221013	23.37	6700	-23.58	20230511	4835	5.89	20230109	6700	-23.58	20230511	4150	23.37	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
40	20230725	100303	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5130	-70	5	-1.35	24155450	4694	8.16	5200	5200	5110	6760	3640	5200	5146.03	2.82	0	-312	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	616	8.84	0.60	12	0.04	580.00	8574.00	6700	20230511	-23.43	4150	20221013	23.61	6700	-23.43	20230511	4835	6.10	20230109	6700	-23.43	20230511	4150	23.61	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
41	20230725	090304	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5180	-20	5	-0.38	899580	173	0.30	5200	5200	5180	6760	3640	5200	5199.88	2.82	0	0	5426	5312	5256	5142	5086	5285	5115	60	1560	500	3640	10	1	12000000	622	8.93	0.60	12	0.00	580.00	8574.00	6700	20230511	-22.69	4150	20221013	24.82	6700	-22.69	20230511	4835	7.14	20230109	6700	-22.69	20230511	4150	24.82	20221013	1.97	N	014130	500	60 억	338075	N	N	0	N	N
42	20230724	160303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5200	-240	5	-4.41	297934870	56654	445.67	5370	5370	5200	7070	3810	5440	5258.85	2.86	0	-3962	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	624	8.97	0.61	12	0.47	580.00	8574.00	6700	20230511	-22.39	4150	20221013	25.30	6700	-22.39	20230511	4835	7.55	20230109	6700	-22.39	20230511	4150	25.30	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
43	20230724	150302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5210	-230	5	-4.23	278241140	52872	415.92	5370	5370	5200	7070	3810	5440	5262.54	2.86	0	-3628	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	625	8.98	0.61	12	0.44	580.00	8574.00	6700	20230511	-22.24	4150	20221013	25.54	6700	-22.24	20230511	4835	7.76	20230109	6700	-22.24	20230511	4150	25.54	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
44	20230724	140301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5200	-240	5	-4.41	263778330	50098	394.10	5370	5370	5200	7070	3810	5440	5265.25	2.86	0	-3648	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	624	8.97	0.61	12	0.42	580.00	8574.00	6700	20230511	-22.39	4150	20221013	25.30	6700	-22.39	20230511	4835	7.55	20230109	6700	-22.39	20230511	4150	25.30	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
45	20230724	130302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5210	-230	5	-4.23	236507210	44863	352.92	5370	5370	5210	7070	3810	5440	5271.77	2.86	0	-3123	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	625	8.98	0.61	12	0.37	580.00	8574.00	6700	20230511	-22.24	4150	20221013	25.54	6700	-22.24	20230511	4835	7.76	20230109	6700	-22.24	20230511	4150	25.54	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
46	20230724	120301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5230	-210	5	-3.86	193076930	36547	287.50	5370	5370	5230	7070	3810	5440	5282.98	2.86	0	-2744	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	628	9.02	0.61	12	0.30	580.00	8574.00	6700	20230511	-21.94	4150	20221013	26.02	6700	-21.94	20230511	4835	8.17	20230109	6700	-21.94	20230511	4150	26.02	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
47	20230724	110304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5310	-130	5	-2.39	107093990	20205	158.94	5370	5370	5250	7070	3810	5440	5300.37	2.86	0	489	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	637	9.16	0.62	12	0.17	580.00	8574.00	6700	20230511	-20.75	4150	20221013	27.95	6700	-20.75	20230511	4835	9.82	20230109	6700	-20.75	20230511	4150	27.95	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
48	20230724	100300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5290	-150	5	-2.76	87195630	16436	129.30	5370	5370	5250	7070	3810	5440	5305.16	2.86	0	91	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	635	9.12	0.62	12	0.14	580.00	8574.00	6700	20230511	-21.04	4150	20221013	27.47	6700	-21.04	20230511	4835	9.41	20230109	6700	-21.04	20230511	4150	27.47	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
49	20230724	090301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5320	-120	5	-2.21	16372180	3056	24.04	5370	5370	5320	7070	3810	5440	5357.39	2.86	0	20	5573	5506	5433	5366	5293	5540	5400	60	1630	500	3800	10	1	12000000	638	9.17	0.62	12	0.03	580.00	8574.00	6700	20230511	-20.60	4150	20221013	28.19	6700	-20.60	20230511	4835	10.03	20230109	6700	-20.60	20230511	4150	28.19	20221013	1.98	N	014130	500	60 억	343294	N	N	0	N	N
50	20230721	160300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5440	10	2	0.18	69192370	12712	78.27	5380	5500	5360	7050	3810	5430	5443.08	2.85	0	1633	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	653	9.38	0.63	12	0.11	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
51	20230721	150302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	20	2	0.37	64986430	11939	73.51	5380	5500	5360	7050	3810	5430	5443.21	2.85	0	1775	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	654	9.40	0.64	12	0.10	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
52	20230721	140300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	20	2	0.37	45513640	8350	51.41	5380	5500	5360	7050	3810	5430	5450.74	2.85	0	655	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	654	9.40	0.64	12	0.07	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
53	20230721	130300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	50	2	0.92	37720950	6923	42.62	5380	5500	5360	7050	3810	5430	5448.64	2.85	0	781	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	658	9.45	0.64	12	0.06	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
54	20230721	120303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	60	2	1.10	31505910	5790	35.65	5380	5490	5360	7050	3810	5430	5441.44	2.85	0	867	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	659	9.47	0.64	12	0.05	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
55	20230721	110302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5430	0	3	0.00	17428770	3217	19.81	5380	5470	5360	7050	3810	5430	5417.71	2.85	0	345	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	652	9.36	0.63	12	0.03	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
56	20230721	100301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5440	10	2	0.18	15568430	2874	17.69	5380	5470	5360	7050	3810	5430	5416.99	2.85	0	362	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	653	9.38	0.63	12	0.02	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
57	20230721	090302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5360	-70	5	-1.29	8340120	1551	9.55	5380	5380	5360	7050	3810	5430	5377.25	2.85	0	1089	5496	5462	5406	5372	5316	5480	5390	60	1620	500	3800	10	1	12000000	643	9.24	0.63	12	0.01	580.00	8574.00	6700	20230511	-20.00	4150	20221013	29.16	6700	-20.00	20230511	4835	10.86	20230109	6700	-20.00	20230511	4150	29.16	20221013	2.01	N	014130	500	60 억	341710	N	N	4	N	N
58	20230720	160300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5430	10	2	0.18	87598530	16233	68.82	5410	5440	5350	7040	3800	5420	5396.32	2.85	0	-278	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	652	9.36	0.63	12	0.14	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.99	N	014130	500	60 억	341991	N	N	4	N	N
59	20230720	150259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5440	20	2	0.37	77239450	14317	60.70	5410	5440	5350	7040	3800	5420	5394.95	2.85	0	111	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	653	9.38	0.63	12	0.12	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
60	20230720	140259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5430	10	2	0.18	68236870	12656	53.65	5410	5430	5350	7040	3800	5420	5391.66	2.85	0	-176	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	652	9.36	0.63	12	0.11	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
61	20230720	130259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-30	5	-0.55	49255680	9147	38.78	5410	5420	5350	7040	3800	5420	5384.90	2.85	0	-860	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	647	9.29	0.63	12	0.08	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
62	20230720	120301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-30	5	-0.55	42963680	7977	33.82	5410	5420	5350	7040	3800	5420	5385.94	2.85	0	-855	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	647	9.29	0.63	12	0.07	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
63	20230720	110300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5410	-10	5	-0.18	32166530	5972	25.32	5410	5420	5350	7040	3800	5420	5386.22	2.85	0	-855	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	649	9.33	0.63	12	0.05	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
64	20230720	100257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	-20	5	-0.37	19318210	3590	15.22	5410	5410	5350	7040	3800	5420	5381.12	2.85	0	-880	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	648	9.31	0.63	12	0.03	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
65	20230720	090258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	-20	5	-0.37	3564400	660	2.80	5410	5410	5400	7040	3800	5420	5400.61	2.85	0	-621	5546	5482	5426	5362	5306	5455	5335	60	1620	500	3790	10	1	12000000	648	9.31	0.63	12	0.01	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.99	N	014130	500	60 억	341991	N	N	3	N	N
66	20230719	160304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5420	-70	5	-1.28	127369820	23588	127.85	5490	5490	5370	7130	3850	5490	5399.77	2.89	0	-4968	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	650	9.34	0.63	12	0.20	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.98	N	014130	500	60 억	346954	N	N	3	N	N
67	20230719	150302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-100	5	-1.82	117317660	21724	117.75	5490	5490	5380	7130	3850	5490	5400.37	2.89	0	-4678	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	647	9.29	0.63	12	0.18	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
68	20230719	140303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-100	5	-1.82	96404470	17840	96.69	5490	5490	5380	7130	3850	5490	5403.84	2.89	0	-4047	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	647	9.29	0.63	12	0.15	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
69	20230719	130300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5400	-90	5	-1.64	75916680	14041	76.10	5490	5490	5380	7130	3850	5490	5406.79	2.89	0	-3838	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	648	9.31	0.63	12	0.12	580.00	8574.00	6700	20230511	-19.40	4150	20221013	30.12	6700	-19.40	20230511	4835	11.69	20230109	6700	-19.40	20230511	4150	30.12	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
70	20230719	120302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5410	-80	5	-1.46	74401680	13761	74.59	5490	5490	5380	7130	3850	5490	5406.71	2.89	0	-3796	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	649	9.33	0.63	12	0.11	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
71	20230719	110302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5410	-80	5	-1.46	40633510	7501	40.66	5490	5490	5390	7130	3850	5490	5417.08	2.89	0	-3763	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	649	9.33	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
72	20230719	100301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5420	-70	5	-1.28	28658150	5291	28.68	5490	5490	5390	7130	3850	5490	5416.40	2.89	0	-3001	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	650	9.34	0.63	12	0.04	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
73	20230719	090303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	-40	5	-0.73	1146720	210	1.14	5490	5490	5450	7130	3850	5490	5460.57	2.89	0	-207	5610	5550	5480	5420	5350	5515	5385	60	1640	500	3840	10	1	12000000	654	9.40	0.64	12	0.00	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	1.98	N	014130	500	60 억	346954	N	N	55	N	N
74	20230718	160300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	-50	5	-0.90	100722470	18449	101.56	5540	5540	5410	7200	3880	5540	5458.61	2.95	0	-5910	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	659	9.47	0.64	12	0.15	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	353786	N	N	55	N	N
75	20230718	150301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5470	-70	5	-1.26	95219200	17442	96.02	5540	5540	5410	7200	3880	5540	5458.23	2.95	0	-5814	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	656	9.43	0.64	12	0.15	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
76	20230718	140259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5440	-100	5	-1.81	87539510	16029	88.24	5540	5540	5410	7200	3880	5540	5460.31	2.95	0	-5646	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	653	9.38	0.63	12	0.13	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
77	20230718	130300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5440	-100	5	-1.81	72171710	13199	72.66	5540	5540	5430	7200	3880	5540	5466.84	2.95	0	-3863	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	653	9.38	0.63	12	0.11	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
78	20230718	120301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5460	-80	5	-1.44	50065420	9139	50.31	5540	5540	5450	7200	3880	5540	5476.81	2.95	0	-1485	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	655	9.41	0.64	12	0.08	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
79	20230718	110301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	-60	5	-1.08	34753600	6338	34.89	5540	5540	5470	7200	3880	5540	5481.49	2.95	0	758	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	658	9.45	0.64	12	0.05	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
80	20230718	100259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	-60	5	-1.08	20072900	3660	20.15	5540	5540	5470	7200	3880	5540	5481.12	2.95	0	1474	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	658	9.45	0.64	12	0.03	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
81	20230718	090259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	0	3	0.00	1141240	206	1.13	5540	5540	5540	7200	3880	5540	5540.00	2.95	0	0	5620	5580	5500	5460	5380	5600	5480	60	1660	500	3870	10	1	12000000	665	9.55	0.65	12	0.00	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.01	N	014130	500	60 억	353786	N	N	12	N	N
82	20230717	160300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	40	2	0.73	99396020	18165	112.04	5500	5540	5420	7150	3850	5500	5471.83	2.95	0	-652	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	665	9.55	0.65	12	0.15	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.02	N	014130	500	60 억	354442	N	N	12	N	N
83	20230717	150259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5520	20	2	0.36	96496350	17639	108.80	5500	5540	5420	7150	3850	5500	5470.62	2.95	0	-529	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	662	9.52	0.64	12	0.15	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
84	20230717	140259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	40	2	0.73	79887420	14610	90.11	5500	5540	5420	7150	3850	5500	5468.00	2.95	0	-1064	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	665	9.55	0.65	12	0.12	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
85	20230717	130257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	40	2	0.73	79617460	14561	89.81	5500	5540	5420	7150	3850	5500	5467.86	2.95	0	-1045	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	665	9.55	0.65	12	0.12	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
86	20230717	120301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	-50	5	-0.91	73941210	13528	83.44	5500	5520	5420	7150	3850	5500	5465.79	2.95	0	-1625	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	654	9.40	0.64	12	0.11	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
87	20230717	110258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	-10	5	-0.18	54706520	10007	61.72	5500	5520	5420	7150	3850	5500	5466.83	2.95	0	-2053	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	659	9.47	0.64	12	0.08	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
88	20230717	100258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	-50	5	-0.91	26316810	4807	29.65	5500	5520	5420	7150	3850	5500	5474.68	2.95	0	-2329	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	654	9.40	0.64	12	0.04	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
89	20230717	090258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5500	0	3	0.00	1248500	227	1.40	5500	5500	5500	7150	3850	5500	5500.00	2.95	0	-67	5600	5550	5500	5450	5400	5525	5425	60	1650	500	3850	10	1	12000000	660	9.48	0.64	12	0.00	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.02	N	014130	500	60 억	354442	N	N	25	N	N
90	20230714	160257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5500	10	2	0.18	88830790	16207	31.08	5550	5550	5450	7130	3850	5490	5481.01	2.97	0	-2445	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	660	9.48	0.64	12	0.14	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.01	N	014130	500	60 억	356870	N	N	25	N	N
91	20230714	150259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	0	3	0.00	80341940	14663	28.12	5550	5550	5450	7130	3850	5490	5479.23	2.97	0	-2490	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	659	9.47	0.64	12	0.12	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
92	20230714	140300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	0	3	0.00	73465440	13407	25.71	5550	5550	5450	7130	3850	5490	5479.63	2.97	0	-2775	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	659	9.47	0.64	12	0.11	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
93	20230714	130256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	0	3	0.00	70628180	12890	24.72	5550	5550	5450	7130	3850	5490	5479.30	2.97	0	-2849	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	659	9.47	0.64	12	0.11	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
94	20230714	120257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	0	3	0.00	58705790	10717	20.55	5550	5550	5450	7130	3850	5490	5477.82	2.97	0	-2333	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	659	9.47	0.64	12	0.09	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
95	20230714	110258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	-10	5	-0.18	55645990	10159	19.48	5550	5550	5450	7130	3850	5490	5477.51	2.97	0	-2079	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	658	9.45	0.64	12	0.08	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
96	20230714	100300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5500	10	2	0.18	25038970	4553	8.73	5550	5550	5470	7130	3850	5490	5499.44	2.97	0	-1255	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	660	9.48	0.64	12	0.04	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
97	20230714	090258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5500	10	2	0.18	497750	90	0.17	5550	5550	5500	7130	3850	5490	5530.56	2.97	0	-79	5783	5636	5543	5396	5303	5590	5350	60	1640	500	3840	10	1	12000000	660	9.48	0.64	12	0.00	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.01	N	014130	500	60 억	356870	N	N	133	N	N
98	20230713	160257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	-120	5	-2.14	287067380	52105	389.02	5580	5690	5450	7290	3930	5610	5509.46	3.00	0	-3050	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	659	9.47	0.64	12	0.43	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.03	N	014130	500	60 억	359649	N	N	133	N	N
99	20230713	150255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5470	-140	5	-2.50	259885430	47145	351.99	5580	5690	5450	7290	3930	5610	5512.47	3.00	0	-3292	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	656	9.43	0.64	12	0.39	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
100	20230713	140255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5470	-140	5	-2.50	218120330	39512	295.00	5580	5690	5450	7290	3930	5610	5520.36	3.00	0	-2429	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	656	9.43	0.64	12	0.33	580.00	8574.00	6700	20230511	-18.36	4150	20221013	31.81	6700	-18.36	20230511	4835	13.13	20230109	6700	-18.36	20230511	4150	31.81	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
101	20230713	130256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	-130	5	-2.32	179496390	32459	242.34	5580	5690	5450	7290	3930	5610	5529.94	3.00	0	-3050	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	658	9.45	0.64	12	0.27	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
102	20230713	120253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5570	-40	5	-0.71	61878780	11073	82.67	5580	5690	5520	7290	3930	5610	5588.26	3.00	0	-3364	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	668	9.60	0.65	12	0.09	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
103	20230713	110257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5630	20	2	0.36	41652630	7439	55.54	5580	5690	5520	7290	3930	5610	5599.22	3.00	0	-2148	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	676	9.71	0.66	12	0.06	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
104	20230713	100256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	10	2	0.18	19342460	3431	25.62	5580	5690	5570	7290	3930	5610	5637.56	3.00	0	-1135	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	674	9.69	0.66	12	0.03	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
105	20230713	090236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	10	2	0.18	100840	18	0.13	5580	5620	5580	7290	3930	5610	5602.22	3.00	0	-10	5703	5656	5583	5536	5463	5680	5560	60	1680	500	3920	10	1	12000000	674	9.69	0.66	12	0.00	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.03	N	014130	500	60 억	359649	N	N	10	N	N
106	20230712	160253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	60	2	1.08	74656980	13394	129.02	5530	5630	5510	7210	3890	5550	5573.91	3.03	0	-3467	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	673	9.67	0.65	12	0.11	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.06	N	014130	500	60 억	363110	N	N	10	N	N
107	20230712	150253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	60	2	1.08	69626630	12495	120.36	5530	5630	5510	7210	3890	5550	5572.36	3.03	0	-3461	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	673	9.67	0.65	12	0.10	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
108	20230712	140252	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	60	2	1.08	64618890	11598	111.72	5530	5630	5510	7210	3890	5550	5571.55	3.03	0	-3747	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	673	9.67	0.65	12	0.10	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
109	20230712	130253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5590	40	2	0.72	43292010	7780	74.94	5530	5630	5510	7210	3890	5550	5564.53	3.03	0	-3271	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	671	9.64	0.65	12	0.06	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
110	20230712	120254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	70	2	1.26	42582690	7653	73.72	5530	5630	5510	7210	3890	5550	5564.18	3.03	0	-3238	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	674	9.69	0.66	12	0.06	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
111	20230712	110253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5590	40	2	0.72	22343410	4034	38.86	5530	5600	5510	7210	3890	5550	5538.77	3.03	0	-667	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	671	9.64	0.65	12	0.03	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
112	20230712	100255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	30	2	0.54	16886460	3052	29.40	5530	5600	5510	7210	3890	5550	5532.92	3.03	0	-407	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	670	9.62	0.65	12	0.03	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
113	20230712	090254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	30	2	0.54	13992230	2533	24.40	5530	5580	5510	7210	3890	5550	5523.98	3.03	0	45	5683	5616	5583	5516	5483	5600	5500	60	1660	500	3880	10	1	12000000	670	9.62	0.65	12	0.02	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.06	N	014130	500	60 억	363110	N	N	13	N	N
114	20230711	160251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5550	-40	5	-0.72	57883880	10379	66.75	5600	5650	5550	7260	3920	5590	5577.02	3.04	0	-919	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	666	9.57	0.65	12	0.09	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.07	N	014130	500	60 억	364434	N	N	13	N	N
115	20230711	150250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	20	2	0.36	52446500	9401	60.46	5600	5650	5550	7260	3920	5590	5578.82	3.04	0	-1209	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	673	9.67	0.65	12	0.08	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
116	20230711	140249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5600	10	2	0.18	46155920	8272	53.20	5600	5650	5550	7260	3920	5590	5579.78	3.04	0	-900	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	672	9.66	0.65	12	0.07	580.00	8574.00	6700	20230511	-16.42	4150	20221013	34.94	6700	-16.42	20230511	4835	15.82	20230109	6700	-16.42	20230511	4150	34.94	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
117	20230711	130248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-10	5	-0.18	41353500	7411	47.67	5600	5650	5550	7260	3920	5590	5580.02	3.04	0	-322	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	670	9.62	0.65	12	0.06	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
118	20230711	120252	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5570	-20	5	-0.36	33762630	6049	38.91	5600	5650	5550	7260	3920	5590	5581.52	3.04	0	-508	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	668	9.60	0.65	12	0.05	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
119	20230711	110253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	30	2	0.54	14396990	2572	16.54	5600	5650	5570	7260	3920	5590	5597.59	3.04	0	-8	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	674	9.69	0.66	12	0.02	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
120	20230711	100252	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-10	5	-0.18	7654950	1364	8.77	5600	5650	5580	7260	3920	5590	5612.13	3.04	0	-50	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	670	9.62	0.65	12	0.01	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
121	20230711	090251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5650	60	2	1.07	274480	49	0.32	5600	5650	5600	7260	3920	5590	5601.63	3.04	0	47	5750	5670	5600	5520	5450	5710	5560	60	1670	500	3910	10	1	12000000	678	9.74	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.07	N	014130	500	60 억	364434	N	N	0	N	N
122	20230710	160251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5590	40	2	0.72	86242350	15448	65.17	5550	5680	5530	7210	3890	5550	5582.71	3.04	0	-706	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	671	9.64	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
123	20230710	150250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5620	70	2	1.26	76543060	13714	57.85	5550	5680	5530	7210	3890	5550	5581.38	3.04	0	-701	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	674	9.69	0.66	12	0.11	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
124	20230710	140248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5620	70	2	1.26	73878010	13240	55.85	5550	5680	5530	7210	3890	5550	5579.91	3.04	0	-701	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	674	9.69	0.66	12	0.11	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
125	20230710	130246	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5630	80	2	1.44	66455960	11922	50.29	5550	5680	5530	7210	3890	5550	5574.23	3.04	0	-697	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	676	9.71	0.66	12	0.10	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
126	20230710	120251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5630	80	2	1.44	62994710	11305	47.69	5550	5680	5530	7210	3890	5550	5572.29	3.04	0	-572	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	676	9.71	0.66	12	0.09	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
127	20230710	110252	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5640	90	2	1.62	44021970	7919	33.41	5550	5680	5530	7210	3890	5550	5559.03	3.04	0	-508	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	677	9.72	0.66	12	0.07	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
128	20230710	100251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	0	3	0.00	29913910	5394	22.75	5550	5560	5530	7210	3890	5550	5545.77	3.04	0	-388	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	666	9.57	0.65	12	0.04	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
129	20230710	090248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	0	3	0.00	3840790	692	2.92	5550	5560	5550	7210	3890	5550	5550.27	3.04	0	-381	5670	5610	5560	5500	5450	5585	5475	60	1660	500	3880	10	1	12000000	666	9.57	0.65	12	0.01	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.08	N	014130	500	60 억	365144	N	N	0	N	N
130	20230707	160247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	-100	5	-1.77	131472650	23705	72.30	5560	5620	5510	7340	3960	5650	5546.20	3.01	0	3443	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	666	9.57	0.65	12	0.20	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
131	20230707	150248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5540	-110	5	-1.95	120328240	21697	66.17	5560	5620	5510	7340	3960	5650	5545.85	3.01	0	3595	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	665	9.55	0.65	12	0.18	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
132	20230707	140252	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	-100	5	-1.77	91872770	16549	50.47	5560	5620	5510	7340	3960	5650	5551.56	3.01	0	2257	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	666	9.57	0.65	12	0.14	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
133	20230707	130250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5570	-80	5	-1.42	88359540	15918	48.55	5560	5620	5510	7340	3960	5650	5550.92	3.01	0	2721	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	668	9.60	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
134	20230707	120251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5570	-80	5	-1.42	78912390	14228	43.39	5560	5620	5510	7340	3960	5650	5546.27	3.01	0	3532	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	668	9.60	0.65	12	0.12	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
135	20230707	110250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5560	-90	5	-1.59	58444880	10528	32.11	5560	5620	5510	7340	3960	5650	5551.38	3.01	0	3549	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	667	9.59	0.65	12	0.09	580.00	8574.00	6700	20230511	-17.01	4150	20221013	33.98	6700	-17.01	20230511	4835	14.99	20230109	6700	-17.01	20230511	4150	33.98	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
136	20230707	100250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	-100	5	-1.77	47020850	8469	25.83	5560	5620	5510	7340	3960	5650	5552.11	3.01	0	4093	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	666	9.57	0.65	12	0.07	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
137	20230707	090248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5580	-70	5	-1.24	9196570	1659	5.06	5560	5600	5510	7340	3960	5650	5543.44	3.01	0	184	5943	5796	5723	5576	5503	5760	5540	60	1690	500	3950	10	1	12000000	670	9.62	0.65	12	0.01	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.08	N	014130	500	60 억	361701	N	N	7	N	N
138	20230706	160247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5650	-180	5	-3.09	182849710	32116	110.44	5870	5870	5650	7570	4090	5830	5693.43	3.10	0	-9940	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	678	9.74	0.66	12	0.27	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.08	N	014130	500	60 억	371969	N	N	7	N	N
139	20230706	150249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5680	-150	5	-2.57	162377070	28498	98.00	5870	5870	5650	7570	4090	5830	5697.84	3.10	0	-7943	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	682	9.79	0.66	12	0.24	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
140	20230706	140248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5680	-150	5	-2.57	138850460	24356	83.76	5870	5870	5650	7570	4090	5830	5700.87	3.10	0	-6373	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	682	9.79	0.66	12	0.20	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
141	20230706	130247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5730	-100	5	-1.72	93800480	16403	56.41	5870	5870	5690	7570	4090	5830	5718.50	3.10	0	-5117	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	688	9.88	0.67	12	0.14	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
142	20230706	120248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5700	-130	5	-2.23	89295610	15613	53.69	5870	5870	5690	7570	4090	5830	5719.31	3.10	0	-4611	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	684	9.83	0.66	12	0.13	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
143	20230706	110250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5780	-50	5	-0.86	39055200	6810	23.42	5870	5870	5690	7570	4090	5830	5734.98	3.10	0	-2843	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	694	9.97	0.67	12	0.06	580.00	8574.00	6700	20230511	-13.73	4150	20221013	39.28	6700	-13.73	20230511	4835	19.54	20230109	6700	-13.73	20230511	4150	39.28	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
144	20230706	100247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5740	-90	5	-1.54	38380990	6693	23.02	5870	5870	5690	7570	4090	5830	5734.50	3.10	0	-2788	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	689	9.90	0.67	12	0.06	580.00	8574.00	6700	20230511	-14.33	4150	20221013	38.31	6700	-14.33	20230511	4835	18.72	20230109	6700	-14.33	20230511	4150	38.31	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
145	20230706	090247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5830	0	3	0.00	29190	5	0.02	5870	5870	5830	7570	4090	5830	5838.00	3.10	0	-4	5943	5886	5823	5766	5703	5915	5795	60	1740	500	4080	10	1	12000000	700	10.05	0.68	12	0.00	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.08	N	014130	500	60 억	371969	N	N	0	N	N
146	20230705	160248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5830	40	2	0.69	168262810	28941	197.86	5820	5880	5760	7520	4060	5790	5813.99	3.10	0	1807	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	700	10.05	0.68	12	0.24	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
147	20230705	150246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5780	-10	5	-0.17	157119080	27021	184.73	5820	5880	5760	7520	4060	5790	5814.70	3.10	0	2126	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	694	9.97	0.67	12	0.23	580.00	8574.00	6700	20230511	-13.73	4150	20221013	39.28	6700	-13.73	20230511	4835	19.54	20230109	6700	-13.73	20230511	4150	39.28	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
148	20230705	140244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	30	2	0.52	127961690	21992	150.35	5820	5880	5760	7520	4060	5790	5818.56	3.10	0	2668	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	698	10.03	0.68	12	0.18	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
149	20230705	130245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	30	2	0.52	124531800	21403	146.33	5820	5880	5760	7520	4060	5790	5818.43	3.10	0	2917	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	698	10.03	0.68	12	0.18	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
150	20230705	120245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5810	20	2	0.35	118638050	20390	139.40	5820	5880	5760	7520	4060	5790	5818.44	3.10	0	3138	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	697	10.02	0.68	12	0.17	580.00	8574.00	6700	20230511	-13.28	4150	20221013	40.00	6700	-13.28	20230511	4835	20.17	20230109	6700	-13.28	20230511	4150	40.00	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
151	20230705	110246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5840	50	2	0.86	117826860	20251	138.45	5820	5880	5760	7520	4060	5790	5818.32	3.10	0	3258	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	701	10.07	0.68	12	0.17	580.00	8574.00	6700	20230511	-12.84	4150	20221013	40.72	6700	-12.84	20230511	4835	20.79	20230109	6700	-12.84	20230511	4150	40.72	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
152	20230705	100245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5830	40	2	0.69	53454320	9207	62.95	5820	5860	5760	7520	4060	5790	5805.83	3.10	0	-2728	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	700	10.05	0.68	12	0.08	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
153	20230705	090244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	30	2	0.52	579690	100	0.68	5820	5820	5790	7520	4060	5790	5796.90	3.10	0	-48	5976	5882	5836	5742	5696	5860	5720	60	1730	500	4050	10	1	12000000	698	10.03	0.68	12	0.00	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.09	N	014130	500	60 억	372110	N	N	0	N	N
154	20230704	160244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5790	-130	5	-2.20	85041050	14560	73.55	5900	5930	5790	7690	4150	5920	5840.73	3.16	0	-6250	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	695	9.98	0.68	12	0.12	580.00	8574.00	6700	20230511	-13.58	4150	20221013	39.52	6700	-13.58	20230511	4835	19.75	20230109	6700	-13.58	20230511	4150	39.52	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
155	20230704	150242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	-100	5	-1.69	63589680	10859	54.85	5900	5930	5800	7690	4150	5920	5855.94	3.16	0	-4523	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	698	10.03	0.68	12	0.09	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
156	20230704	140244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	-100	5	-1.69	56127460	9575	48.37	5900	5930	5800	7690	4150	5920	5861.88	3.16	0	-4166	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	698	10.03	0.68	12	0.08	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
157	20230704	130242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5850	-70	5	-1.18	51058090	8704	43.97	5900	5930	5800	7690	4150	5920	5866.05	3.16	0	-3725	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	702	10.09	0.68	12	0.07	580.00	8574.00	6700	20230511	-12.69	4150	20221013	40.96	6700	-12.69	20230511	4835	20.99	20230109	6700	-12.69	20230511	4150	40.96	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
158	20230704	120243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5860	-60	5	-1.01	42634470	7259	36.67	5900	5930	5800	7690	4150	5920	5873.33	3.16	0	-3180	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	703	10.10	0.68	12	0.06	580.00	8574.00	6700	20230511	-12.54	4150	20221013	41.20	6700	-12.54	20230511	4835	21.20	20230109	6700	-12.54	20230511	4150	41.20	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
159	20230704	110240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5880	-40	5	-0.68	23908620	4065	20.53	5900	5930	5860	7690	4150	5920	5881.58	3.16	0	-1367	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	706	10.14	0.69	12	0.03	580.00	8574.00	6700	20230511	-12.24	4150	20221013	41.69	6700	-12.24	20230511	4835	21.61	20230109	6700	-12.24	20230511	4150	41.69	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
160	20230704	100240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5910	-10	5	-0.17	11525460	1954	9.87	5900	5930	5870	7690	4150	5920	5898.39	3.16	0	-898	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	709	10.19	0.69	12	0.02	580.00	8574.00	6700	20230511	-11.79	4150	20221013	42.41	6700	-11.79	20230511	4835	22.23	20230109	6700	-11.79	20230511	4150	42.41	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
161	20230704	090241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5910	-10	5	-0.17	3123660	530	2.68	5900	5910	5870	7690	4150	5920	5893.70	3.16	0	-296	6093	6006	5913	5826	5733	6050	5870	60	1770	500	4140	10	1	12000000	709	10.19	0.69	12	0.00	580.00	8574.00	6700	20230511	-11.79	4150	20221013	42.41	6700	-11.79	20230511	4835	22.23	20230109	6700	-11.79	20230511	4150	42.41	20221013	2.14	N	014130	500	60 억	378740	N	N	0	N	N
162	20230703	160239	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5920	50	2	0.85	116676990	19797	140.59	5880	6000	5820	7630	4110	5870	5893.67	3.19	0	-3957	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	710	10.21	0.69	12	0.16	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
163	20230703	150241	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5920	50	2	0.85	111162110	18860	133.94	5880	6000	5820	7630	4110	5870	5894.07	3.19	0	-3839	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	710	10.21	0.69	12	0.16	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
164	20230703	140240	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5920	50	2	0.85	99041890	16808	119.37	5880	6000	5820	7630	4110	5870	5892.54	3.19	0	-3256	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	710	10.21	0.69	12	0.14	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
165	20230703	130239	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5920	50	2	0.85	93219210	15823	112.37	5880	6000	5820	7630	4110	5870	5891.37	3.19	0	-3102	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	710	10.21	0.69	12	0.13	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
166	20230703	120239	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5950	80	2	1.36	69210710	11733	83.33	5880	6000	5820	7630	4110	5870	5898.81	3.19	0	-1462	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	714	10.26	0.69	12	0.10	580.00	8574.00	6700	20230511	-11.19	4150	20221013	43.37	6700	-11.19	20230511	4835	23.06	20230109	6700	-11.19	20230511	4150	43.37	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
167	20230703	110241	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5920	50	2	0.85	58488700	9924	70.48	5880	6000	5820	7630	4110	5870	5893.66	3.19	0	-1037	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	710	10.21	0.69	12	0.08	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
168	20230703	100237	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5930	60	2	1.02	37032770	6275	44.56	5880	6000	5820	7630	4110	5870	5901.64	3.19	0	-935	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	712	10.22	0.69	12	0.05	580.00	8574.00	6700	20230511	-11.49	4150	20221013	42.89	6700	-11.49	20230511	4835	22.65	20230109	6700	-11.49	20230511	4150	42.89	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N
169	20230703	090237	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	5870	0	3	0.00	10288350	1752	12.44	5880	5880	5870	7630	4110	5870	5872.35	3.19	0	-229	5943	5906	5833	5796	5723	5925	5815	60	1760	500	4100	10	1	12000000	704	10.12	0.68	12	0.01	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.14	N	014130	500	60 억	382766	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History