KissMeData/005880/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	160212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1876	3	2	0.16	1168218117	622695	101.71	1876	1895	1866	2430	1312	1873	1876.07	5.07	0	-1754	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5988	3.80	0.39	12	0.20	494.00	4829.00	2570	20220812	-27.00	1757	20230726	6.77	2530	-25.85	20230223	1757	6.77	20230726	2570	-27.00	20220812	1757	6.77	20230726	1.66	N	005880	500	1595 억	16180590	N	N	1772	N	N
3	20230731	150212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1875	2	2	0.11	1068010292	569278	92.99	1876	1895	1866	2430	1312	1873	1876.08	5.07	0	-6453	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5985	3.80	0.39	12	0.18	494.00	4829.00	2570	20220812	-27.04	1757	20230726	6.72	2530	-25.89	20230223	1757	6.72	20230726	2570	-27.04	20220812	1757	6.72	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
4	20230731	140213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1868	-5	5	-0.27	868342580	462559	75.56	1876	1895	1867	2430	1312	1873	1877.26	5.07	0	-52544	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5962	3.78	0.39	12	0.14	494.00	4829.00	2570	20220812	-27.32	1757	20230726	6.32	2530	-26.17	20230223	1757	6.32	20230726	2570	-27.32	20220812	1757	6.32	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
5	20230731	130212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1876	3	2	0.16	698979482	372094	60.78	1876	1895	1867	2430	1312	1873	1878.50	5.07	0	-58810	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5988	3.80	0.39	12	0.12	494.00	4829.00	2570	20220812	-27.00	1757	20230726	6.77	2530	-25.85	20230223	1757	6.77	20230726	2570	-27.00	20220812	1757	6.77	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
6	20230731	120215	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1878	5	2	0.27	620179193	330113	53.92	1876	1895	1867	2430	1312	1873	1878.69	5.07	0	-55148	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5994	3.80	0.39	12	0.10	494.00	4829.00	2570	20220812	-26.93	1757	20230726	6.89	2530	-25.77	20230223	1757	6.89	20230726	2570	-26.93	20220812	1757	6.89	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
7	20230731	110214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1881	8	2	0.43	499559603	265816	43.42	1876	1895	1867	2430	1312	1873	1879.34	5.07	0	-59049	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	6004	3.81	0.39	12	0.08	494.00	4829.00	2570	20220812	-26.81	1757	20230726	7.06	2530	-25.65	20230223	1757	7.06	20230726	2570	-26.81	20220812	1757	7.06	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
8	20230731	100214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1869	-4	5	-0.21	270391759	144257	23.56	1876	1884	1867	2430	1312	1873	1874.38	5.07	0	-45533	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5965	3.78	0.39	12	0.05	494.00	4829.00	2570	20220812	-27.28	1757	20230726	6.37	2530	-26.13	20230223	1757	6.37	20230726	2570	-27.28	20220812	1757	6.37	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
9	20230731	090212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1876	3	2	0.16	13908661	7414	1.21	1876	1876	1876	2430	1312	1873	1876.00	5.07	0	-931	1927	1900	1858	1831	1789	1913	1844	1596	559	500	1380	1	1	319177460	5988	3.80	0.39	12	0.00	494.00	4829.00	2570	20220812	-27.00	1757	20230726	6.77	2530	-25.85	20230223	1757	6.77	20230726	2570	-27.00	20220812	1757	6.77	20230726	1.66	N	005880	500	1595 억	16180590	N	N	469	N	N
10	20230728	160213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1873	30	2	1.63	1136976459	610985	112.23	1841	1885	1816	2395	1291	1843	1860.85	5.07	0	-19208	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5978	3.79	0.39	12	0.19	494.00	4829.00	2570	20220812	-27.12	1757	20230726	6.60	2530	-25.97	20230223	1757	6.60	20230726	2570	-27.12	20220812	1757	6.60	20230726	1.71	N	005880	500	1595 억	16180860	N	N	469	N	N
11	20230728	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1865	22	2	1.19	1060282644	569961	104.69	1841	1885	1816	2395	1291	1843	1860.27	5.07	0	-10676	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5953	3.78	0.39	12	0.18	494.00	4829.00	2570	20220812	-27.43	1757	20230726	6.15	2530	-26.28	20230223	1757	6.15	20230726	2570	-27.43	20220812	1757	6.15	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
12	20230728	140212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1875	32	2	1.74	990884657	532805	97.87	1841	1885	1816	2395	1291	1843	1859.75	5.07	0	-14527	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5985	3.80	0.39	12	0.17	494.00	4829.00	2570	20220812	-27.04	1757	20230726	6.72	2530	-25.89	20230223	1757	6.72	20230726	2570	-27.04	20220812	1757	6.72	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
13	20230728	130213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1873	30	2	1.63	836275714	450268	82.71	1841	1885	1816	2395	1291	1843	1857.28	5.07	0	-19710	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5978	3.79	0.39	12	0.14	494.00	4829.00	2570	20220812	-27.12	1757	20230726	6.60	2530	-25.97	20230223	1757	6.60	20230726	2570	-27.12	20220812	1757	6.60	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
14	20230728	120212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1884	41	2	2.22	673927095	363744	66.81	1841	1885	1816	2395	1291	1843	1852.75	5.07	0	18815	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	6013	3.81	0.39	12	0.11	494.00	4829.00	2570	20220812	-26.69	1757	20230726	7.23	2530	-25.53	20230223	1757	7.23	20230726	2570	-26.69	20220812	1757	7.23	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
15	20230728	110213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1863	20	2	1.09	430408752	233833	42.95	1841	1863	1816	2395	1291	1843	1840.67	5.07	0	-5226	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5946	3.77	0.39	12	0.07	494.00	4829.00	2570	20220812	-27.51	1757	20230726	6.03	2530	-26.36	20230223	1757	6.03	20230726	2570	-27.51	20220812	1757	6.03	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
16	20230728	100212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1833	-10	5	-0.54	178870339	98016	18.00	1841	1841	1816	2395	1291	1843	1824.91	5.07	0	-24573	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5851	3.71	0.38	12	0.03	494.00	4829.00	2570	20220812	-28.68	1757	20230726	4.33	2530	-27.55	20230223	1757	4.33	20230726	2570	-28.68	20220812	1757	4.33	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
17	20230728	090213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1831	-12	5	-0.65	15310577	8336	1.53	1841	1841	1831	2395	1291	1843	1836.68	5.07	0	-5883	1877	1860	1828	1811	1779	1868	1819	1596	552	500	1360	1	1	319177460	5844	3.71	0.38	12	0.00	494.00	4829.00	2570	20220812	-28.75	1757	20230726	4.21	2530	-27.63	20230223	1757	4.21	20230726	2570	-28.75	20220812	1757	4.21	20230726	1.71	N	005880	500	1595 억	16180860	N	N	0	N	N
18	20230727	160212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1843	46	2	2.56	981358316	535785	30.63	1796	1845	1796	2335	1258	1797	1831.63	5.06	130180	32014	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5882	3.73	0.38	12	0.17	494.00	4829.00	2570	20220812	-28.29	1757	20230726	4.89	2530	-27.15	20230223	1757	4.89	20230726	2570	-28.29	20220812	1757	4.89	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
19	20230727	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1845	48	2	2.67	879785856	480676	27.48	1796	1845	1796	2335	1258	1797	1830.41	5.06	130180	42261	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5889	3.73	0.38	12	0.15	494.00	4829.00	2570	20220812	-28.21	1757	20230726	5.01	2530	-27.08	20230223	1757	5.01	20230726	2570	-28.21	20220812	1757	5.01	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
20	20230727	140211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1836	39	2	2.17	643643712	352293	20.14	1796	1837	1796	2335	1258	1797	1827.14	5.06	130180	34880	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5860	3.72	0.38	12	0.11	494.00	4829.00	2570	20220812	-28.56	1757	20230726	4.50	2530	-27.43	20230223	1757	4.50	20230726	2570	-28.56	20220812	1757	4.50	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
21	20230727	130212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1829	32	2	1.78	492949530	269975	15.43	1796	1837	1796	2335	1258	1797	1826.07	5.06	130180	18344	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5838	3.70	0.38	12	0.08	494.00	4829.00	2570	20220812	-28.83	1757	20230726	4.10	2530	-27.71	20230223	1757	4.10	20230726	2570	-28.83	20220812	1757	4.10	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
22	20230727	120212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1825	28	2	1.56	423829060	232159	13.27	1796	1837	1796	2335	1258	1797	1825.79	5.06	130180	21501	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5825	3.69	0.38	12	0.07	494.00	4829.00	2570	20220812	-28.99	1757	20230726	3.87	2530	-27.87	20230223	1757	3.87	20230726	2570	-28.99	20220812	1757	3.87	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
23	20230727	110211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1835	38	2	2.11	297436008	163032	9.32	1796	1837	1796	2335	1258	1797	1824.66	5.06	130180	25173	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5857	3.71	0.38	12	0.05	494.00	4829.00	2570	20220812	-28.60	1757	20230726	4.44	2530	-27.47	20230223	1757	4.44	20230726	2570	-28.60	20220812	1757	4.44	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
24	20230727	100212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1835	38	2	2.11	215025630	118113	6.75	1796	1837	1796	2335	1258	1797	1820.81	5.06	130180	16075	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5857	3.71	0.38	12	0.04	494.00	4829.00	2570	20220812	-28.60	1757	20230726	4.44	2530	-27.47	20230223	1757	4.44	20230726	2570	-28.60	20220812	1757	4.44	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
25	20230727	090213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1813	16	2	0.89	17053648	9479	0.54	1796	1813	1796	2335	1258	1797	1799.50	5.06	130180	1500	1893	1845	1801	1753	1709	1823	1731	1596	538	500	1320	1	1	319177460	5787	3.67	0.38	12	0.00	494.00	4829.00	2570	20220812	-29.46	1757	20230726	3.19	2530	-28.34	20230223	1757	3.19	20230726	2570	-29.46	20220812	1757	3.19	20230726	1.73	N	005880	500	1595 억	16138617	N	N	0	N	N
26	20230726	160210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1797	-39	5	-2.12	3125492560	1748378	159.62	1837	1849	1757	2385	1286	1836	1787.63	5.02	0	149348	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5736	3.64	0.37	12	0.55	494.00	4829.00	2570	20220812	-30.08	1757	20230726	2.28	2530	-28.97	20230223	1757	2.28	20230726	2570	-30.08	20220812	1757	2.28	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
27	20230726	150212	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1793	-43	5	-2.34	2940644545	1645316	150.21	1837	1849	1757	2385	1286	1836	1787.27	5.02	0	173788	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5723	3.63	0.37	12	0.52	494.00	4829.00	2570	20220812	-30.23	1757	20230726	2.05	2530	-29.13	20230223	1757	2.05	20230726	2570	-30.23	20220812	1757	2.05	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
28	20230726	140212	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1761	-75	5	-4.08	2443501374	1365837	124.70	1837	1849	1757	2385	1286	1836	1789.00	5.02	0	79810	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5621	3.56	0.36	12	0.43	494.00	4829.00	2570	20220812	-31.48	1757	20230726	0.23	2530	-30.40	20230223	1757	0.23	20230726	2570	-31.48	20220812	1757	0.23	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
29	20230726	130210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1769	-67	5	-3.65	1930143554	1074969	98.14	1837	1849	1757	2385	1286	1836	1795.52	5.02	0	70317	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5646	3.58	0.37	12	0.34	494.00	4829.00	2570	20220812	-31.17	1757	20230726	0.68	2530	-30.08	20230223	1757	0.68	20230726	2570	-31.17	20220812	1757	0.68	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
30	20230726	120211	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1769	-67	5	-3.65	1683030277	934959	85.36	1837	1849	1763	2385	1286	1836	1800.10	5.02	0	70934	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5646	3.58	0.37	12	0.29	494.00	4829.00	2570	20220812	-31.17	1763	20230726	0.34	2530	-30.08	20230223	1763	0.34	20230726	2570	-31.17	20220812	1763	0.34	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
31	20230726	110210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1788	-48	5	-2.61	1444623173	800859	73.12	1837	1849	1763	2385	1286	1836	1803.83	5.02	0	94481	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5707	3.62	0.37	12	0.25	494.00	4829.00	2570	20220812	-30.43	1763	20230726	1.42	2530	-29.33	20230223	1763	1.42	20230726	2570	-30.43	20220812	1763	1.42	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
32	20230726	100211	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1793	-43	5	-2.34	788443514	432807	39.51	1837	1849	1791	2385	1286	1836	1821.68	5.02	0	-4616	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5723	3.63	0.37	12	0.14	494.00	4829.00	2570	20220812	-30.23	1791	20230726	0.11	2530	-29.13	20230223	1791	0.11	20230726	2570	-30.23	20220812	1791	0.11	20230726	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
33	20230726	090210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1848	12	2	0.65	40178128	21843	1.99	1837	1849	1837	2385	1286	1836	1839.47	5.02	0	14013	1880	1858	1845	1823	1810	1851	1816	1596	549	500	1350	1	1	319177460	5898	3.74	0.38	12	0.01	494.00	4829.00	2570	20220812	-28.09	1832	20230725	0.87	2530	-26.96	20230223	1832	0.87	20230725	2570	-28.09	20220812	1832	0.87	20230725	1.74	N	005880	500	1595 억	16008437	N	N	0	N	N
34	20230725	160210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1836	-31	5	-1.66	2010273366	1085803	85.89	1852	1867	1832	2425	1307	1867	1851.47	5.04	0	-92214	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5860	3.72	0.38	12	0.34	494.00	4829.00	2570	20220812	-28.56	1832	20230725	0.22	2530	-27.43	20230223	1832	0.22	20230725	2570	-28.56	20220812	1832	0.22	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
35	20230725	150208	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1833	-34	5	-1.82	1862730807	1005460	79.53	1852	1867	1832	2425	1307	1867	1852.62	5.04	0	-89007	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5851	3.71	0.38	12	0.32	494.00	4829.00	2570	20220812	-28.68	1832	20230725	0.05	2530	-27.55	20230223	1832	0.05	20230725	2570	-28.68	20220812	1832	0.05	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
36	20230725	140209	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1850	-17	5	-0.91	1493480151	805290	63.70	1852	1867	1849	2425	1307	1867	1854.59	5.04	0	-79687	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5905	3.74	0.38	12	0.25	494.00	4829.00	2570	20220812	-28.02	1849	20230725	0.05	2530	-26.88	20230223	1849	0.05	20230725	2570	-28.02	20220812	1849	0.05	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
37	20230725	130210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1851	-16	5	-0.86	1223890185	659642	52.18	1852	1867	1850	2425	1307	1867	1855.39	5.04	0	-33827	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5908	3.75	0.38	12	0.21	494.00	4829.00	2570	20220812	-27.98	1850	20230725	0.05	2530	-26.84	20230223	1850	0.05	20230725	2570	-27.98	20220812	1850	0.05	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
38	20230725	120210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1853	-14	5	-0.75	970654914	522871	41.36	1852	1867	1851	2425	1307	1867	1856.39	5.04	0	-30652	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5914	3.75	0.38	12	0.16	494.00	4829.00	2570	20220812	-27.90	1851	20230725	0.11	2530	-26.76	20230223	1851	0.11	20230725	2570	-27.90	20220812	1851	0.11	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
39	20230725	110210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1855	-12	5	-0.64	780374673	420192	33.24	1852	1867	1851	2425	1307	1867	1857.19	5.04	0	-25914	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5921	3.76	0.38	12	0.13	494.00	4829.00	2570	20220812	-27.82	1851	20230725	0.22	2530	-26.68	20230223	1851	0.22	20230725	2570	-27.82	20220812	1851	0.22	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
40	20230725	100210	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1854	-13	5	-0.70	494759192	266119	21.05	1852	1867	1851	2425	1307	1867	1859.16	5.04	0	-13836	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5918	3.75	0.38	12	0.08	494.00	4829.00	2570	20220812	-27.86	1851	20230725	0.16	2530	-26.72	20230223	1851	0.16	20230725	2570	-27.86	20220812	1851	0.16	20230725	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
41	20230725	090210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1861	-6	5	-0.32	41984619	22611	1.79	1852	1866	1852	2425	1307	1867	1856.82	5.04	0	5979	1931	1899	1883	1851	1835	1891	1843	1596	559	500	1380	1	1	319177460	5940	3.77	0.39	12	0.01	494.00	4829.00	2570	20220812	-27.59	1851	20230602	0.54	2530	-26.44	20230223	1851	0.54	20230602	2570	-27.59	20220812	1851	0.54	20230602	1.71	N	005880	500	1595 억	16094982	N	N	9745	N	N
42	20230724	160209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1867	-49	5	-2.56	2360717645	1257112	139.04	1915	1915	1867	2490	1342	1916	1877.90	5.11	0	-166880	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5959	3.78	0.39	12	0.39	494.00	4829.00	2570	20220812	-27.35	1851	20230602	0.86	2530	-26.21	20230223	1851	0.86	20230602	2570	-27.35	20220812	1851	0.86	20230602	1.72	N	005880	500	1595 억	16304044	N	N	9745	N	N
43	20230724	150208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1873	-43	5	-2.24	2229079741	1186648	131.25	1915	1915	1867	2490	1342	1916	1878.47	5.11	0	-163726	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5978	3.79	0.39	12	0.37	494.00	4829.00	2570	20220812	-27.12	1851	20230602	1.19	2530	-25.97	20230223	1851	1.19	20230602	2570	-27.12	20220812	1851	1.19	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
44	20230724	140206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1869	-47	5	-2.45	2036871929	1083871	119.88	1915	1915	1868	2490	1342	1916	1879.26	5.11	0	-171537	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5965	3.78	0.39	12	0.34	494.00	4829.00	2570	20220812	-27.28	1851	20230602	0.97	2530	-26.13	20230223	1851	0.97	20230602	2570	-27.28	20220812	1851	0.97	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
45	20230724	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1871	-45	5	-2.35	1836912903	976914	108.05	1915	1915	1869	2490	1342	1916	1880.32	5.11	0	-163304	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5972	3.79	0.39	12	0.31	494.00	4829.00	2570	20220812	-27.20	1851	20230602	1.08	2530	-26.05	20230223	1851	1.08	20230602	2570	-27.20	20220812	1851	1.08	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
46	20230724	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1871	-45	5	-2.35	1640813271	872062	96.45	1915	1915	1870	2490	1342	1916	1881.53	5.11	0	-123665	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5972	3.79	0.39	12	0.27	494.00	4829.00	2570	20220812	-27.20	1851	20230602	1.08	2530	-26.05	20230223	1851	1.08	20230602	2570	-27.20	20220812	1851	1.08	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
47	20230724	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1873	-43	5	-2.24	1321069278	701183	77.55	1915	1915	1872	2490	1342	1916	1884.06	5.11	0	-127981	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	5978	3.79	0.39	12	0.22	494.00	4829.00	2570	20220812	-27.12	1851	20230602	1.19	2530	-25.97	20230223	1851	1.19	20230602	2570	-27.12	20220812	1851	1.19	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
48	20230724	100207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1885	-31	5	-1.62	883064331	467804	51.74	1915	1915	1875	2490	1342	1916	1887.68	5.11	0	-91740	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	6016	3.82	0.39	12	0.15	494.00	4829.00	2570	20220812	-26.65	1851	20230602	1.84	2530	-25.49	20230223	1851	1.84	20230602	2570	-26.65	20220812	1851	1.84	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
49	20230724	090208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1901	-15	5	-0.78	100255202	52555	5.81	1915	1915	1900	2490	1342	1916	1907.62	5.11	0	-43670	1972	1944	1926	1898	1880	1935	1889	1596	574	500	1410	1	1	319177460	6068	3.85	0.39	12	0.02	494.00	4829.00	2570	20220812	-26.03	1851	20230602	2.70	2530	-24.86	20230223	1851	2.70	20230602	2570	-26.03	20220812	1851	2.70	20230602	1.72	N	005880	500	1595 억	16304044	N	N	22	N	N
50	20230721	160207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1916	-38	5	-1.94	1725548587	899802	32.31	1948	1954	1908	2540	1368	1954	1917.66	5.19	0	-246165	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6115	3.88	0.40	12	0.28	494.00	4829.00	2570	20220812	-25.45	1851	20230602	3.51	2530	-24.27	20230223	1851	3.51	20230602	2570	-25.45	20220812	1851	3.51	20230602	1.72	N	005880	500	1595 억	16555991	N	N	22	N	N
51	20230721	150209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1921	-33	5	-1.69	1579765276	823747	29.58	1948	1954	1908	2540	1368	1954	1917.73	5.19	0	-243465	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6131	3.89	0.40	12	0.26	494.00	4829.00	2570	20220812	-25.25	1851	20230602	3.78	2530	-24.07	20230223	1851	3.78	20230602	2570	-25.25	20220812	1851	3.78	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
52	20230721	140207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1919	-35	5	-1.79	1442152986	752007	27.01	1948	1954	1908	2540	1368	1954	1917.68	5.19	0	-236847	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6125	3.88	0.40	12	0.24	494.00	4829.00	2570	20220812	-25.33	1851	20230602	3.67	2530	-24.15	20230223	1851	3.67	20230602	2570	-25.33	20220812	1851	3.67	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
53	20230721	130207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1915	-39	5	-2.00	1309738361	682895	24.52	1948	1954	1908	2540	1368	1954	1917.86	5.19	0	-231348	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6112	3.88	0.40	12	0.21	494.00	4829.00	2570	20220812	-25.49	1851	20230602	3.46	2530	-24.31	20230223	1851	3.46	20230602	2570	-25.49	20220812	1851	3.46	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
54	20230721	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1913	-41	5	-2.10	1134425889	591241	21.23	1948	1954	1908	2540	1368	1954	1918.65	5.19	0	-217077	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6106	3.87	0.40	12	0.19	494.00	4829.00	2570	20220812	-25.56	1851	20230602	3.35	2530	-24.39	20230223	1851	3.35	20230602	2570	-25.56	20220812	1851	3.35	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
55	20230721	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1916	-38	5	-1.94	1014606807	528656	18.99	1948	1954	1908	2540	1368	1954	1919.14	5.19	0	-209714	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6115	3.88	0.40	12	0.17	494.00	4829.00	2570	20220812	-25.45	1851	20230602	3.51	2530	-24.27	20230223	1851	3.51	20230602	2570	-25.45	20220812	1851	3.51	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
56	20230721	100209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1913	-41	5	-2.10	742671270	386513	13.88	1948	1954	1908	2540	1368	1954	1921.37	5.19	0	-207950	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6106	3.87	0.40	12	0.12	494.00	4829.00	2570	20220812	-25.56	1851	20230602	3.35	2530	-24.39	20230223	1851	3.35	20230602	2570	-25.56	20220812	1851	3.35	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
57	20230721	090208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1947	-7	5	-0.36	68254033	35051	1.26	1948	1954	1942	2540	1368	1954	1947.04	5.19	0	-16913	2098	2026	1968	1896	1838	2062	1932	1596	586	500	1440	1	1	319177460	6214	3.94	0.40	12	0.01	494.00	4829.00	2570	20220812	-24.24	1851	20230602	5.19	2530	-23.04	20230223	1851	5.19	20230602	2570	-24.24	20220812	1851	5.19	20230602	1.72	N	005880	500	1595 억	16555991	N	N	0	N	N
58	20230720	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1954	33	2	1.72	5491348627	2777003	418.30	1921	2040	1910	2495	1345	1921	1977.45	5.17	0	117944	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6237	3.96	0.40	12	0.87	494.00	4829.00	2570	20220812	-23.97	1851	20230602	5.56	2530	-22.77	20230223	1851	5.56	20230602	2570	-23.97	20220812	1851	5.56	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
59	20230720	150207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1948	27	2	1.41	5282130442	2669695	402.13	1921	2040	1910	2495	1345	1921	1978.55	5.17	0	117550	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6218	3.94	0.40	12	0.84	494.00	4829.00	2570	20220812	-24.20	1851	20230602	5.24	2530	-23.00	20230223	1851	5.24	20230602	2570	-24.20	20220812	1851	5.24	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
60	20230720	140206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1956	35	2	1.82	4953477027	2501117	376.74	1921	2040	1910	2495	1345	1921	1980.51	5.17	0	94076	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6243	3.96	0.41	12	0.78	494.00	4829.00	2570	20220812	-23.89	1851	20230602	5.67	2530	-22.69	20230223	1851	5.67	20230602	2570	-23.89	20220812	1851	5.67	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
61	20230720	130207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1971	50	2	2.60	4486014532	2262315	340.77	1921	2040	1910	2495	1345	1921	1982.93	5.17	0	-409	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6291	3.99	0.41	12	0.71	494.00	4829.00	2570	20220812	-23.31	1851	20230602	6.48	2530	-22.09	20230223	1851	6.48	20230602	2570	-23.31	20220812	1851	6.48	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
62	20230720	120207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1971	50	2	2.60	3664010825	1845809	278.03	1921	2040	1910	2495	1345	1921	1985.04	5.17	0	-166692	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6291	3.99	0.41	12	0.58	494.00	4829.00	2570	20220812	-23.31	1851	20230602	6.48	2530	-22.09	20230223	1851	6.48	20230602	2570	-23.31	20220812	1851	6.48	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
63	20230720	110207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1947	26	2	1.35	765659649	396731	59.76	1921	1955	1910	2495	1345	1921	1929.92	5.17	0	15363	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6214	3.94	0.40	12	0.12	494.00	4829.00	2570	20220812	-24.24	1851	20230602	5.19	2530	-23.04	20230223	1851	5.19	20230602	2570	-24.24	20220812	1851	5.19	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
64	20230720	100206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1931	10	2	0.52	440707032	229110	34.51	1921	1943	1910	2495	1345	1921	1923.56	5.17	0	-15719	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6163	3.91	0.40	12	0.07	494.00	4829.00	2570	20220812	-24.86	1851	20230602	4.32	2530	-23.68	20230223	1851	4.32	20230602	2570	-24.86	20220812	1851	4.32	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
65	20230720	090207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1931	10	2	0.52	77840554	40300	6.07	1921	1943	1921	2495	1345	1921	1931.53	5.17	0	-6742	1961	1941	1926	1906	1891	1933	1898	1596	575	500	1420	1	1	319177460	6163	3.91	0.40	12	0.01	494.00	4829.00	2570	20220812	-24.86	1851	20230602	4.32	2530	-23.68	20230223	1851	4.32	20230602	2570	-24.86	20220812	1851	4.32	20230602	1.69	N	005880	500	1595 억	16489322	N	N	0	N	N
66	20230719	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1921	-9	5	-0.47	1268131130	660454	46.32	1932	1946	1911	2505	1351	1930	1920.09	5.18	0	-41304	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6131	3.89	0.40	12	0.21	494.00	4829.00	2570	20220812	-25.25	1851	20230602	3.78	2530	-24.07	20230223	1851	3.78	20230602	2570	-25.25	20220812	1851	3.78	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
67	20230719	150209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1915	-15	5	-0.78	1213106543	631787	44.31	1932	1946	1911	2505	1351	1930	1920.12	5.18	0	-38225	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6112	3.88	0.40	12	0.20	494.00	4829.00	2570	20220812	-25.49	1851	20230602	3.46	2530	-24.31	20230223	1851	3.46	20230602	2570	-25.49	20220812	1851	3.46	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
68	20230719	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1917	-13	5	-0.67	982411460	511265	35.86	1932	1946	1913	2505	1351	1930	1921.53	5.18	0	-33645	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6119	3.88	0.40	12	0.16	494.00	4829.00	2570	20220812	-25.41	1851	20230602	3.57	2530	-24.23	20230223	1851	3.57	20230602	2570	-25.41	20220812	1851	3.57	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
69	20230719	130207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1921	-9	5	-0.47	859924018	447416	31.38	1932	1946	1913	2505	1351	1930	1921.98	5.18	0	-28062	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6131	3.89	0.40	12	0.14	494.00	4829.00	2570	20220812	-25.25	1851	20230602	3.78	2530	-24.07	20230223	1851	3.78	20230602	2570	-25.25	20220812	1851	3.78	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
70	20230719	120209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1916	-14	5	-0.73	799052806	415691	29.15	1932	1946	1913	2505	1351	1930	1922.23	5.18	0	-22560	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6115	3.88	0.40	12	0.13	494.00	4829.00	2570	20220812	-25.45	1851	20230602	3.51	2530	-24.27	20230223	1851	3.51	20230602	2570	-25.45	20220812	1851	3.51	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
71	20230719	110209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1916	-14	5	-0.73	640420748	332854	23.34	1932	1946	1913	2505	1351	1930	1924.03	5.18	0	-9165	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6115	3.88	0.40	12	0.10	494.00	4829.00	2570	20220812	-25.45	1851	20230602	3.51	2530	-24.27	20230223	1851	3.51	20230602	2570	-25.45	20220812	1851	3.51	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
72	20230719	100208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1924	-6	5	-0.31	495194890	257280	18.04	1932	1946	1913	2505	1351	1930	1924.73	5.18	0	-7265	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6141	3.89	0.40	12	0.08	494.00	4829.00	2570	20220812	-25.14	1851	20230602	3.94	2530	-23.95	20230223	1851	3.94	20230602	2570	-25.14	20220812	1851	3.94	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
73	20230719	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1935	5	2	0.26	9677984	5006	0.35	1932	1936	1932	2505	1351	1930	1933.28	5.18	0	-534	2022	1975	1952	1905	1882	1964	1894	1596	577	500	1420	1	1	319177460	6176	3.92	0.40	12	0.00	494.00	4829.00	2570	20220812	-24.71	1851	20230602	4.54	2530	-23.52	20230223	1851	4.54	20230602	2570	-24.71	20220812	1851	4.54	20230602	1.69	N	005880	500	1595 억	16532060	N	N	2182	N	N
74	20230718	160209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1930	-58	5	-2.92	2742076877	1409258	216.71	1998	1999	1929	2580	1392	1988	1945.75	5.18	0	-9211	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6160	3.91	0.40	12	0.44	494.00	4829.00	2570	20220812	-24.90	1851	20230602	4.27	2530	-23.72	20230223	1851	4.27	20230602	2570	-24.90	20220812	1851	4.27	20230602	1.72	N	005880	500	1595 억	16548233	N	N	2182	N	N
75	20230718	150208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1932	-56	5	-2.82	2560309253	1315096	202.23	1998	1999	1929	2580	1392	1988	1946.85	5.18	0	2749	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6167	3.91	0.40	12	0.41	494.00	4829.00	2570	20220812	-24.82	1851	20230602	4.38	2530	-23.64	20230223	1851	4.38	20230602	2570	-24.82	20220812	1851	4.38	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
76	20230718	140207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1936	-52	5	-2.62	2317374603	1189317	182.89	1998	1999	1933	2580	1392	1988	1948.49	5.18	0	19621	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6179	3.92	0.40	12	0.37	494.00	4829.00	2570	20220812	-24.67	1851	20230602	4.59	2530	-23.48	20230223	1851	4.59	20230602	2570	-24.67	20220812	1851	4.59	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
77	20230718	130208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1940	-48	5	-2.41	2160149850	1108134	170.41	1998	1999	1933	2580	1392	1988	1949.35	5.18	0	65481	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6192	3.93	0.40	12	0.35	494.00	4829.00	2570	20220812	-24.51	1851	20230602	4.81	2530	-23.32	20230223	1851	4.81	20230602	2570	-24.51	20220812	1851	4.81	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
78	20230718	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1940	-48	5	-2.41	1905312594	976617	150.18	1998	1999	1933	2580	1392	1988	1950.92	5.18	0	61162	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6192	3.93	0.40	12	0.31	494.00	4829.00	2570	20220812	-24.51	1851	20230602	4.81	2530	-23.32	20230223	1851	4.81	20230602	2570	-24.51	20220812	1851	4.81	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
79	20230718	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1937	-51	5	-2.57	1655724152	847741	130.36	1998	1999	1933	2580	1392	1988	1953.09	5.18	0	33857	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6182	3.92	0.40	12	0.27	494.00	4829.00	2570	20220812	-24.63	1851	20230602	4.65	2530	-23.44	20230223	1851	4.65	20230602	2570	-24.63	20220812	1851	4.65	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
80	20230718	100207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1950	-38	5	-1.91	879218093	447689	68.84	1998	1999	1946	2580	1392	1988	1963.89	5.18	0	-91755	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6224	3.95	0.40	12	0.14	494.00	4829.00	2570	20220812	-24.12	1851	20230602	5.35	2530	-22.92	20230223	1851	5.35	20230602	2570	-24.12	20220812	1851	5.35	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
81	20230718	090206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1984	-4	5	-0.20	28655733	14396	2.21	1998	1999	1982	2580	1392	1988	1990.57	5.18	0	-8231	2026	2007	1991	1972	1956	2016	1981	1596	594	500	1470	1	1	319177460	6332	4.02	0.41	12	0.00	494.00	4829.00	2570	20220812	-22.80	1851	20230602	7.19	2530	-21.58	20230223	1851	7.19	20230602	2570	-22.80	20220812	1851	7.19	20230602	1.72	N	005880	500	1595 억	16548233	N	N	578	N	N
82	20230717	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1988	-12	5	-0.60	1270074811	638633	54.81	1987	2010	1975	2600	1400	2000	1988.74	5.18	0	17490	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6345	4.02	0.41	12	0.20	494.00	4829.00	2570	20220812	-22.65	1851	20230602	7.40	2530	-21.42	20230223	1851	7.40	20230602	2570	-22.65	20220812	1851	7.40	20230602	1.76	N	005880	500	1595 억	16532464	N	N	578	N	N
83	20230717	150207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1985	-15	5	-0.75	1185362051	595967	51.15	1987	2010	1975	2600	1400	2000	1988.97	5.18	0	21037	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6336	4.02	0.41	12	0.19	494.00	4829.00	2570	20220812	-22.76	1851	20230602	7.24	2530	-21.54	20230223	1851	7.24	20230602	2570	-22.76	20220812	1851	7.24	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
84	20230717	140208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1986	-14	5	-0.70	1092824607	549400	47.15	1987	2010	1975	2600	1400	2000	1989.12	5.18	0	14696	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6339	4.02	0.41	12	0.17	494.00	4829.00	2570	20220812	-22.72	1851	20230602	7.29	2530	-21.50	20230223	1851	7.29	20230602	2570	-22.72	20220812	1851	7.29	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
85	20230717	130206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1989	-11	5	-0.55	984369002	494812	42.47	1987	2010	1975	2600	1400	2000	1989.38	5.18	0	15453	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6348	4.03	0.41	12	0.16	494.00	4829.00	2570	20220812	-22.61	1851	20230602	7.46	2530	-21.38	20230223	1851	7.46	20230602	2570	-22.61	20220812	1851	7.46	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
86	20230717	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1994	-6	5	-0.30	844897203	424738	36.46	1987	2010	1975	2600	1400	2000	1989.22	5.18	0	14839	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6364	4.04	0.41	12	0.13	494.00	4829.00	2570	20220812	-22.41	1851	20230602	7.73	2530	-21.19	20230223	1851	7.73	20230602	2570	-22.41	20220812	1851	7.73	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
87	20230717	110206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2000	0	3	0.00	770850670	387629	33.27	1987	2010	1975	2600	1400	2000	1988.63	5.18	0	20687	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	5	1	319177460	6384	4.05	0.41	12	0.12	494.00	4829.00	2570	20220812	-22.18	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2570	-22.18	20220812	1851	8.05	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
88	20230717	100207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1996	-4	5	-0.20	552824572	278402	23.90	1987	2000	1975	2600	1400	2000	1985.70	5.18	0	-12225	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6371	4.04	0.41	12	0.09	494.00	4829.00	2570	20220812	-22.33	1851	20230602	7.83	2530	-21.11	20230223	1851	7.83	20230602	2570	-22.33	20220812	1851	7.83	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
89	20230717	090207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1991	-9	5	-0.45	29837427	15012	1.29	1987	1999	1987	2600	1400	2000	1987.54	5.18	0	-1912	2041	2020	1989	1968	1937	2031	1979	1596	600	500	1480	1	1	319177460	6355	4.03	0.41	12	0.00	494.00	4829.00	2570	20220812	-22.53	1851	20230602	7.56	2530	-21.30	20230223	1851	7.56	20230602	2570	-22.53	20220812	1851	7.56	20230602	1.76	N	005880	500	1595 억	16532464	N	N	2299	N	N
90	20230714	160206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2000	16	2	0.81	2275469825	1148113	71.83	1986	2010	1958	2575	1389	1984	1981.90	5.19	0	-3702	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	5	1	319177460	6384	4.05	0.41	12	0.36	494.00	4829.00	2570	20220812	-22.18	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2570	-22.18	20220812	1851	8.05	20230602	1.76	N	005880	500	1595 억	16565002	N	N	2299	N	N
91	20230714	150207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2005	21	2	1.06	1823025655	922064	57.68	1986	2010	1958	2575	1389	1984	1977.11	5.19	0	-60458	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	5	1	319177460	6400	4.06	0.42	12	0.29	494.00	4829.00	2570	20220812	-21.98	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2570	-21.98	20220812	1851	8.32	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
92	20230714	140207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1988	4	2	0.20	1367166039	693824	43.41	1986	1990	1958	2575	1389	1984	1970.48	5.19	0	-118553	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6345	4.02	0.41	12	0.22	494.00	4829.00	2570	20220812	-22.65	1851	20230602	7.40	2530	-21.42	20230223	1851	7.40	20230602	2570	-22.65	20220812	1851	7.40	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
93	20230714	130205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1974	-10	5	-0.50	1119335635	568901	35.59	1986	1988	1958	2575	1389	1984	1967.54	5.19	0	-153299	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6301	4.00	0.41	12	0.18	494.00	4829.00	2570	20220812	-23.19	1851	20230602	6.65	2530	-21.98	20230223	1851	6.65	20230602	2570	-23.19	20220812	1851	6.65	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
94	20230714	120206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1981	-3	5	-0.15	1044635407	531087	33.22	1986	1988	1958	2575	1389	1984	1966.98	5.19	0	-145748	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6323	4.01	0.41	12	0.17	494.00	4829.00	2570	20220812	-22.92	1851	20230602	7.02	2530	-21.70	20230223	1851	7.02	20230602	2570	-22.92	20220812	1851	7.02	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
95	20230714	110206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1967	-17	5	-0.86	898516492	457030	28.59	1986	1988	1958	2575	1389	1984	1965.99	5.19	0	-143470	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6278	3.98	0.41	12	0.14	494.00	4829.00	2570	20220812	-23.46	1851	20230602	6.27	2530	-22.25	20230223	1851	6.27	20230602	2570	-23.46	20220812	1851	6.27	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
96	20230714	100207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1959	-25	5	-1.26	719426108	365728	22.88	1986	1988	1958	2575	1389	1984	1967.11	5.19	0	-143625	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6253	3.97	0.41	12	0.11	494.00	4829.00	2570	20220812	-23.77	1851	20230602	5.83	2530	-22.57	20230223	1851	5.83	20230602	2570	-23.77	20220812	1851	5.83	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
97	20230714	090207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1980	-4	5	-0.20	39365154	19861	1.24	1986	1988	1976	2575	1389	1984	1982.03	5.19	0	-12755	2077	2030	1998	1951	1919	2014	1935	1596	593	500	1460	1	1	319177460	6320	4.01	0.41	12	0.01	494.00	4829.00	2570	20220812	-22.96	1851	20230602	6.97	2530	-21.74	20230223	1851	6.97	20230602	2570	-22.96	20220812	1851	6.97	20230602	1.76	N	005880	500	1595 억	16565002	N	N	541	N	N
98	20230713	160205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1984	3	2	0.15	3179436794	1591860	40.50	1992	2045	1966	2575	1387	1981	1997.35	5.21	0	-69025	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6332	4.02	0.41	12	0.50	494.00	4829.00	2570	20220812	-22.80	1851	20230602	7.19	2530	-21.58	20230223	1851	7.19	20230602	2570	-22.80	20220812	1851	7.19	20230602	1.72	N	005880	500	1595 억	16628504	N	N	541	N	N
99	20230713	150204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1982	1	2	0.05	3060503564	1531931	38.98	1992	2045	1966	2575	1387	1981	1997.83	5.21	0	-59175	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6326	4.01	0.41	12	0.48	494.00	4829.00	2570	20220812	-22.88	1851	20230602	7.08	2530	-21.66	20230223	1851	7.08	20230602	2570	-22.88	20220812	1851	7.08	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
100	20230713	140205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1983	2	2	0.10	2858060161	1429809	36.38	1992	2045	1966	2575	1387	1981	1998.94	5.21	0	-57847	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6329	4.01	0.41	12	0.45	494.00	4829.00	2570	20220812	-22.84	1851	20230602	7.13	2530	-21.62	20230223	1851	7.13	20230602	2570	-22.84	20220812	1851	7.13	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
101	20230713	130205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1998	17	2	0.86	2594833243	1297546	33.02	1992	2045	1966	2575	1387	1981	1999.84	5.21	0	-56757	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6377	4.04	0.41	12	0.41	494.00	4829.00	2570	20220812	-22.26	1851	20230602	7.94	2530	-21.03	20230223	1851	7.94	20230602	2570	-22.26	20220812	1851	7.94	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
102	20230713	120204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2005	24	2	1.21	2439176301	1219739	31.04	1992	2045	1966	2575	1387	1981	1999.79	5.21	0	-37734	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	5	1	319177460	6400	4.06	0.42	12	0.38	494.00	4829.00	2570	20220812	-21.98	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2570	-21.98	20220812	1851	8.32	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
103	20230713	110206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2000	19	2	0.96	2244075505	1122287	28.56	1992	2045	1966	2575	1387	1981	1999.60	5.21	0	-28255	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	5	1	319177460	6384	4.05	0.41	12	0.35	494.00	4829.00	2570	20220812	-22.18	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2570	-22.18	20220812	1851	8.05	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
104	20230713	100206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1998	17	2	0.86	1236751568	621932	15.82	1992	2015	1966	2575	1387	1981	1988.59	5.21	0	-91475	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6377	4.04	0.41	12	0.19	494.00	4829.00	2570	20220812	-22.26	1851	20230602	7.94	2530	-21.03	20230223	1851	7.94	20230602	2570	-22.26	20220812	1851	7.94	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
105	20230713	090154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1973	-8	5	-0.40	237985725	119895	3.05	1992	1993	1973	2575	1387	1981	1985.03	5.21	0	-80539	2121	2051	1975	1905	1829	2086	1940	1596	594	500	1460	1	1	319177460	6297	3.99	0.41	12	0.04	494.00	4829.00	2570	20220812	-23.23	1851	20230602	6.59	2530	-22.02	20230223	1851	6.59	20230602	2570	-23.23	20220812	1851	6.59	20230602	1.72	N	005880	500	1595 억	16628504	N	N	23553	N	N
106	20230712	160204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1981	89	2	4.70	7712970273	3890362	294.28	1900	2045	1899	2455	1325	1892	1982.59	5.18	0	93465	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6323	4.01	0.41	12	1.22	494.00	4829.00	2570	20220812	-22.92	1851	20230602	7.02	2530	-21.70	20230223	1851	7.02	20230602	2570	-22.92	20220812	1851	7.02	20230602	1.72	N	005880	500	1595 억	16529377	N	N	23553	N	N
107	20230712	150204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1999	107	2	5.66	7191468673	3627412	274.39	1900	2045	1899	2455	1325	1892	1982.53	5.18	0	71736	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6380	4.05	0.41	12	1.14	494.00	4829.00	2570	20220812	-22.22	1851	20230602	8.00	2530	-20.99	20230223	1851	8.00	20230602	2570	-22.22	20220812	1851	8.00	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
108	20230712	140202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1966	74	2	3.91	5647374507	2850954	215.65	1900	2045	1899	2455	1325	1892	1980.87	5.18	0	-57622	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6275	3.98	0.41	12	0.89	494.00	4829.00	2570	20220812	-23.50	1851	20230602	6.21	2530	-22.29	20230223	1851	6.21	20230602	2570	-23.50	20220812	1851	6.21	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
109	20230712	130204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1968	76	2	4.02	5443161360	2747080	207.80	1900	2045	1899	2455	1325	1892	1981.44	5.18	0	-66273	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6281	3.98	0.41	12	0.86	494.00	4829.00	2570	20220812	-23.42	1851	20230602	6.32	2530	-22.21	20230223	1851	6.32	20230602	2570	-23.42	20220812	1851	6.32	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
110	20230712	120204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1965	73	2	3.86	5195976185	2621549	198.30	1900	2045	1899	2455	1325	1892	1982.03	5.18	0	-46078	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6272	3.98	0.41	12	0.82	494.00	4829.00	2570	20220812	-23.54	1851	20230602	6.16	2530	-22.33	20230223	1851	6.16	20230602	2570	-23.54	20220812	1851	6.16	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
111	20230712	110204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1961	69	2	3.65	4964510868	2503553	189.37	1900	2045	1899	2455	1325	1892	1982.99	5.18	0	-70153	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6259	3.97	0.41	12	0.78	494.00	4829.00	2570	20220812	-23.70	1851	20230602	5.94	2530	-22.49	20230223	1851	5.94	20230602	2570	-23.70	20220812	1851	5.94	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
112	20230712	100205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1955	63	2	3.33	4448701257	2239891	169.43	1900	2045	1899	2455	1325	1892	1986.12	5.18	0	-56326	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6240	3.96	0.40	12	0.70	494.00	4829.00	2570	20220812	-23.93	1851	20230602	5.62	2530	-22.73	20230223	1851	5.62	20230602	2570	-23.93	20220812	1851	5.62	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
113	20230712	090204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1905	13	2	0.69	19212786	10111	0.76	1900	1905	1899	2455	1325	1892	1900.19	5.18	0	2871	1936	1913	1901	1878	1866	1908	1873	1596	565	500	1400	1	1	319177460	6080	3.86	0.39	12	0.00	494.00	4829.00	2570	20220812	-25.88	1851	20230602	2.92	2530	-24.70	20230223	1851	2.92	20230602	2570	-25.88	20220812	1851	2.92	20230602	1.72	N	005880	500	1595 억	16529377	N	N	397090	N	N
114	20230711	160203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1892	-12	5	-0.63	2500792745	1318148	92.64	1908	1924	1889	2475	1333	1904	1897.21	5.18	0	43431	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6039	3.83	0.39	12	0.41	494.00	4829.00	2570	20220812	-26.38	1851	20230602	2.22	2530	-25.22	20230223	1851	2.22	20230602	2570	-26.38	20220812	1851	2.22	20230602	1.75	N	005880	500	1595 억	16531574	N	N	397090	N	N
115	20230711	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1893	-11	5	-0.58	2218531245	1168950	82.15	1908	1924	1889	2475	1333	1904	1897.88	5.18	0	28866	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6042	3.83	0.39	12	0.37	494.00	4829.00	2570	20220812	-26.34	1851	20230602	2.27	2530	-25.18	20230223	1851	2.27	20230602	2570	-26.34	20220812	1851	2.27	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
116	20230711	140201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1892	-12	5	-0.63	1897563053	999249	70.22	1908	1924	1889	2475	1333	1904	1898.99	5.18	0	17240	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6039	3.83	0.39	12	0.31	494.00	4829.00	2570	20220812	-26.38	1851	20230602	2.22	2530	-25.22	20230223	1851	2.22	20230602	2570	-26.38	20220812	1851	2.22	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
117	20230711	130201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1893	-11	5	-0.58	1416361081	744750	52.34	1908	1924	1892	2475	1333	1904	1901.79	5.18	0	16750	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6042	3.83	0.39	12	0.23	494.00	4829.00	2570	20220812	-26.34	1851	20230602	2.27	2530	-25.18	20230223	1851	2.27	20230602	2570	-26.34	20220812	1851	2.27	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
118	20230711	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1893	-11	5	-0.58	1173970875	616752	43.34	1908	1924	1892	2475	1333	1904	1903.47	5.18	0	16707	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6042	3.83	0.39	12	0.19	494.00	4829.00	2570	20220812	-26.34	1851	20230602	2.27	2530	-25.18	20230223	1851	2.27	20230602	2570	-26.34	20220812	1851	2.27	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
119	20230711	110203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1897	-7	5	-0.37	859494056	450774	31.68	1908	1924	1896	2475	1333	1904	1906.71	5.18	0	11598	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6055	3.84	0.39	12	0.14	494.00	4829.00	2570	20220812	-26.19	1851	20230602	2.49	2530	-25.02	20230223	1851	2.49	20230602	2570	-26.19	20220812	1851	2.49	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
120	20230711	100203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1912	8	2	0.42	342576147	179008	12.58	1908	1924	1904	2475	1333	1904	1913.75	5.18	0	33604	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6103	3.87	0.40	12	0.06	494.00	4829.00	2570	20220812	-25.60	1851	20230602	3.30	2530	-24.43	20230223	1851	3.30	20230602	2570	-25.60	20220812	1851	3.30	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
121	20230711	090202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1914	10	2	0.53	13686609	7169	0.50	1908	1914	1908	2475	1333	1904	1909.14	5.18	0	1275	1994	1949	1924	1879	1854	1936	1866	1596	571	500	1400	1	1	319177460	6109	3.87	0.40	12	0.00	494.00	4829.00	2570	20220812	-25.53	1851	20230602	3.40	2530	-24.35	20230223	1851	3.40	20230602	2570	-25.53	20220812	1851	3.40	20230602	1.75	N	005880	500	1595 억	16531574	N	N	2	N	N
122	20230710	160202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1904	-56	5	-2.86	2732960784	1417650	118.03	1945	1969	1899	2545	1372	1960	1927.86	5.23	0	-167998	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6077	3.85	0.39	12	0.44	494.00	4829.00	2570	20220812	-25.91	1851	20230602	2.86	2530	-24.74	20230223	1851	2.86	20230602	2570	-25.91	20220812	1851	2.86	20230602	1.79	N	005880	500	1595 억	16696162	N	N	2	N	N
123	20230710	150202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1901	-59	5	-3.01	2534918709	1313558	109.36	1945	1969	1900	2545	1372	1960	1929.81	5.23	0	-159862	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6068	3.85	0.39	12	0.41	494.00	4829.00	2570	20220812	-26.03	1851	20230602	2.70	2530	-24.86	20230223	1851	2.70	20230602	2570	-26.03	20220812	1851	2.70	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
124	20230710	140201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1913	-47	5	-2.40	2020444804	1043885	86.91	1945	1969	1910	2545	1372	1960	1935.51	5.23	0	-123328	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6106	3.87	0.40	12	0.33	494.00	4829.00	2570	20220812	-25.56	1851	20230602	3.35	2530	-24.39	20230223	1851	3.35	20230602	2570	-25.56	20220812	1851	3.35	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
125	20230710	130200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1922	-38	5	-1.94	1626189869	837944	69.76	1945	1969	1920	2545	1372	1960	1940.69	5.23	0	-105036	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6135	3.89	0.40	12	0.26	494.00	4829.00	2570	20220812	-25.21	1851	20230602	3.84	2530	-24.03	20230223	1851	3.84	20230602	2570	-25.21	20220812	1851	3.84	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
126	20230710	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1937	-23	5	-1.17	1315552195	676673	56.34	1945	1969	1934	2545	1372	1960	1944.15	5.23	0	-60774	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6182	3.92	0.40	12	0.21	494.00	4829.00	2570	20220812	-24.63	1851	20230602	4.65	2530	-23.44	20230223	1851	4.65	20230602	2570	-24.63	20220812	1851	4.65	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
127	20230710	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1938	-22	5	-1.12	1083863221	557140	46.39	1945	1969	1934	2545	1372	1960	1945.41	5.23	0	-54037	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6186	3.92	0.40	12	0.17	494.00	4829.00	2570	20220812	-24.59	1851	20230602	4.70	2530	-23.40	20230223	1851	4.70	20230602	2570	-24.59	20220812	1851	4.70	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
128	20230710	100201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1949	-11	5	-0.56	611136458	313521	26.10	1945	1969	1937	2545	1372	1960	1949.27	5.23	0	18138	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6221	3.95	0.40	12	0.10	494.00	4829.00	2570	20220812	-24.16	1851	20230602	5.29	2530	-22.96	20230223	1851	5.29	20230602	2570	-24.16	20220812	1851	5.29	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
129	20230710	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1956	-4	5	-0.20	55312021	28402	2.36	1945	1959	1945	2545	1372	1960	1947.47	5.23	0	7547	2006	1983	1967	1944	1928	1975	1936	1596	586	500	1450	1	1	319177460	6243	3.96	0.41	12	0.01	494.00	4829.00	2570	20220812	-23.89	1851	20230602	5.67	2530	-22.69	20230223	1851	5.67	20230602	2570	-23.89	20220812	1851	5.67	20230602	1.79	N	005880	500	1595 억	16696162	N	N	12077	N	N
130	20230707	160200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1960	-32	5	-1.61	2351401092	1195662	79.10	1984	1990	1951	2585	1395	1992	1966.64	5.22	0	76203	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6256	3.97	0.41	12	0.37	494.00	4829.00	2580	20220706	-24.03	1851	20230602	5.89	2530	-22.53	20230223	1851	5.89	20230602	2570	-23.74	20220812	1851	5.89	20230602	1.77	N	005880	500	1595 억	16662425	N	N	12077	N	N
131	20230707	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1958	-34	5	-1.71	2176129236	1106239	73.19	1984	1990	1951	2585	1395	1992	1967.14	5.22	0	47168	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6249	3.96	0.41	12	0.35	494.00	4829.00	2580	20220706	-24.11	1851	20230602	5.78	2530	-22.61	20230223	1851	5.78	20230602	2570	-23.81	20220812	1851	5.78	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
132	20230707	140203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1958	-34	5	-1.71	1884940514	958066	63.38	1984	1990	1951	2585	1395	1992	1967.44	5.22	0	36161	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6249	3.96	0.41	12	0.30	494.00	4829.00	2580	20220706	-24.11	1851	20230602	5.78	2530	-22.61	20230223	1851	5.78	20230602	2570	-23.81	20220812	1851	5.78	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
133	20230707	130203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1959	-33	5	-1.66	1729222651	878424	58.12	1984	1990	1951	2585	1395	1992	1968.55	5.22	0	42140	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6253	3.97	0.41	12	0.28	494.00	4829.00	2580	20220706	-24.07	1851	20230602	5.83	2530	-22.57	20230223	1851	5.83	20230602	2570	-23.77	20220812	1851	5.83	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
134	20230707	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1953	-39	5	-1.96	1579030664	801582	53.03	1984	1990	1952	2585	1395	1992	1969.89	5.22	0	19054	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6234	3.95	0.40	12	0.25	494.00	4829.00	2580	20220706	-24.30	1851	20230602	5.51	2530	-22.81	20230223	1851	5.51	20230602	2570	-24.01	20220812	1851	5.51	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
135	20230707	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1961	-31	5	-1.56	1284481864	650950	43.07	1984	1990	1959	2585	1395	1992	1973.24	5.22	0	15776	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6259	3.97	0.41	12	0.20	494.00	4829.00	2580	20220706	-23.99	1851	20230602	5.94	2530	-22.49	20230223	1851	5.94	20230602	2570	-23.70	20220812	1851	5.94	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
136	20230707	100202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1969	-23	5	-1.15	804096270	406576	26.90	1984	1990	1967	2585	1395	1992	1977.72	5.22	0	-16851	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6285	3.99	0.41	12	0.13	494.00	4829.00	2580	20220706	-23.68	1851	20230602	6.37	2530	-22.17	20230223	1851	6.37	20230602	2570	-23.39	20220812	1851	6.37	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
137	20230707	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1981	-11	5	-0.55	94399577	47601	3.15	1984	1989	1977	2585	1395	1992	1983.12	5.22	0	-23142	2062	2026	2009	1973	1956	2018	1965	1596	595	500	1470	1	1	319177460	6323	4.01	0.41	12	0.01	494.00	4829.00	2580	20220706	-23.22	1851	20230602	7.02	2530	-21.70	20230223	1851	7.02	20230602	2570	-22.92	20220812	1851	7.02	20230602	1.77	N	005880	500	1595 억	16662425	N	N	309	N	N
138	20230706	160159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1992	-48	5	-2.35	2991399302	1492183	108.55	2045	2045	1992	2650	1430	2040	2004.76	5.26	0	-58817	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	1	1	319177460	6358	4.03	0.41	12	0.47	494.00	4829.00	2580	20220706	-22.79	1851	20230602	7.62	2530	-21.26	20230223	1851	7.62	20230602	2580	-22.79	20220706	1851	7.62	20230602	1.75	N	005880	500	1595 억	16790633	N	N	309	N	N
139	20230706	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1995	-45	5	-2.21	2753645173	1372886	99.87	2045	2045	1993	2650	1430	2040	2005.73	5.26	0	-69522	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	1	1	319177460	6368	4.04	0.41	12	0.43	494.00	4829.00	2580	20220706	-22.67	1851	20230602	7.78	2530	-21.15	20230223	1851	7.78	20230602	2580	-22.67	20220706	1851	7.78	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
140	20230706	140201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2005	-35	5	-1.72	2510500885	1251099	91.01	2045	2045	1993	2650	1430	2040	2006.63	5.26	0	-62897	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	5	1	319177460	6400	4.06	0.42	12	0.39	494.00	4829.00	2580	20220706	-22.29	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2580	-22.29	20220706	1851	8.32	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
141	20230706	130200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1997	-43	5	-2.11	1911576219	951201	69.19	2045	2045	1994	2650	1430	2040	2009.64	5.26	0	-75105	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	1	1	319177460	6374	4.04	0.41	12	0.30	494.00	4829.00	2580	20220706	-22.60	1851	20230602	7.89	2530	-21.07	20230223	1851	7.89	20230602	2580	-22.60	20220706	1851	7.89	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
142	20230706	120200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-25	5	-1.23	1406905420	699398	50.88	2045	2045	1994	2650	1430	2040	2011.59	5.26	0	8498	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	5	1	319177460	6431	4.08	0.42	12	0.22	494.00	4829.00	2580	20220706	-21.90	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
143	20230706	110201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-25	5	-1.23	1106594630	550257	40.03	2045	2045	1994	2650	1430	2040	2011.04	5.26	0	717	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	5	1	319177460	6431	4.08	0.42	12	0.17	494.00	4829.00	2580	20220706	-21.90	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
144	20230706	100201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-25	5	-1.23	932241925	463786	33.74	2045	2045	1994	2650	1430	2040	2010.05	5.26	0	-2954	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	5	1	319177460	6431	4.08	0.42	12	0.15	494.00	4829.00	2580	20220706	-21.90	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
145	20230706	090200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2040	0	3	0.00	28055355	13736	1.00	2045	2045	2030	2650	1430	2040	2042.51	5.26	0	-6252	2096	2067	2041	2012	1986	2082	2027	1596	610	500	1500	5	1	319177460	6511	4.13	0.42	12	0.00	494.00	4829.00	2580	20220706	-20.93	1851	20230602	10.21	2530	-19.37	20230223	1851	10.21	20230602	2580	-20.93	20220706	1851	10.21	20230602	1.75	N	005880	500	1595 억	16790633	N	N	0	N	N
146	20230705	160201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2040	15	2	0.74	2762449130	1353915	109.18	2025	2070	2015	2630	1420	2025	2040.36	5.26	0	-23104	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6511	4.13	0.42	12	0.42	494.00	4829.00	2580	20220706	-20.93	1851	20230602	10.21	2530	-19.37	20230223	1851	10.21	20230602	2580	-20.93	20220706	1851	10.21	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
147	20230705	150200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2040	15	2	0.74	2648645625	1298137	104.68	2025	2070	2015	2630	1420	2025	2040.36	5.26	0	-20850	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6511	4.13	0.42	12	0.41	494.00	4829.00	2580	20220706	-20.93	1851	20230602	10.21	2530	-19.37	20230223	1851	10.21	20230602	2580	-20.93	20220706	1851	10.21	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
148	20230705	140159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2035	10	2	0.49	2411334845	1181231	95.25	2025	2070	2015	2630	1420	2025	2041.39	5.26	0	-18102	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6495	4.12	0.42	12	0.37	494.00	4829.00	2580	20220706	-21.12	1851	20230602	9.94	2530	-19.57	20230223	1851	9.94	20230602	2580	-21.12	20220706	1851	9.94	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
149	20230705	130158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2035	10	2	0.49	2084300400	1020823	82.32	2025	2070	2015	2630	1420	2025	2041.80	5.26	0	-1603	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6495	4.12	0.42	12	0.32	494.00	4829.00	2580	20220706	-21.12	1851	20230602	9.94	2530	-19.57	20230223	1851	9.94	20230602	2580	-21.12	20220706	1851	9.94	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
150	20230705	120159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2030	5	2	0.25	1903636965	931844	75.14	2025	2070	2015	2630	1420	2025	2042.89	5.26	0	-3892	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6479	4.11	0.42	12	0.29	494.00	4829.00	2580	20220706	-21.32	1851	20230602	9.67	2530	-19.76	20230223	1851	9.67	20230602	2580	-21.32	20220706	1851	9.67	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
151	20230705	110200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2020	-5	5	-0.25	1707807480	835122	67.34	2025	2070	2015	2630	1420	2025	2045.01	5.26	0	11618	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6447	4.09	0.42	12	0.26	494.00	4829.00	2580	20220706	-21.71	1851	20230602	9.13	2530	-20.16	20230223	1851	9.13	20230602	2580	-21.71	20220706	1851	9.13	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
152	20230705	100200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2050	25	2	1.23	1323293510	646056	52.10	2025	2070	2015	2630	1420	2025	2048.31	5.26	0	63686	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6543	4.15	0.42	12	0.20	494.00	4829.00	2580	20220706	-20.54	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2580	-20.54	20220706	1851	10.75	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
153	20230705	090159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	46192045	22807	1.84	2025	2030	2025	2630	1420	2025	2025.37	5.26	0	-10410	2078	2051	2028	2001	1978	2050	2000	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.01	494.00	4829.00	2580	20220706	-21.51	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.76	N	005880	500	1595 억	16802766	N	N	0	N	N
154	20230704	160158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	2500634485	1236335	79.97	2025	2055	2005	2630	1420	2025	2022.61	5.27	0	-36224	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.39	494.00	4829.00	2660	20220701	-23.87	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
155	20230704	150158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2005	-20	5	-0.99	2363390175	1168361	75.57	2025	2055	2005	2630	1420	2025	2022.82	5.27	0	-14981	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6400	4.06	0.42	12	0.37	494.00	4829.00	2660	20220701	-24.62	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2580	-22.29	20220706	1851	8.32	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
156	20230704	140159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-10	5	-0.49	2161653830	1067995	69.08	2025	2055	2005	2630	1420	2025	2024.03	5.27	0	-4646	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6431	4.08	0.42	12	0.33	494.00	4829.00	2660	20220701	-24.25	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
157	20230704	130157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2020	-5	5	-0.25	2014090845	994764	64.34	2025	2055	2005	2630	1420	2025	2024.69	5.27	0	196	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6447	4.09	0.42	12	0.31	494.00	4829.00	2660	20220701	-24.06	1851	20230602	9.13	2530	-20.16	20230223	1851	9.13	20230602	2580	-21.71	20220706	1851	9.13	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
158	20230704	120158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2050	25	2	1.23	1550875775	766749	49.59	2025	2050	2005	2630	1420	2025	2022.66	5.27	0	33864	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6543	4.15	0.42	12	0.24	494.00	4829.00	2660	20220701	-22.93	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2580	-20.54	20220706	1851	10.75	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
159	20230704	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2010	-15	5	-0.74	853398830	423932	27.42	2025	2040	2005	2630	1420	2025	2013.04	5.27	0	39164	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6415	4.07	0.42	12	0.13	494.00	4829.00	2660	20220701	-24.44	1851	20230602	8.59	2530	-20.55	20230223	1851	8.59	20230602	2580	-22.09	20220706	1851	8.59	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
160	20230704	100157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-10	5	-0.49	572429005	284037	18.37	2025	2040	2005	2630	1420	2025	2015.31	5.27	0	11431	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6431	4.08	0.42	12	0.09	494.00	4829.00	2660	20220701	-24.25	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
161	20230704	090156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2015	-10	5	-0.49	28512510	14103	0.91	2025	2025	2015	2630	1420	2025	2021.58	5.27	0	-3076	2115	2070	2040	1995	1965	2062	1987	1596	605	500	1490	5	1	319177460	6431	4.08	0.42	12	0.00	494.00	4829.00	2660	20220701	-24.25	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2580	-21.90	20220706	1851	8.86	20230602	1.75	N	005880	500	1595 억	16809678	N	N	0	N	N
162	20230703	160155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	3131119590	1536368	158.41	2025	2085	2010	2630	1420	2025	2038.01	5.30	0	-101181	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.48	494.00	4829.00	2680	20220630	-24.44	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
163	20230703	150157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	2972962945	1458247	150.36	2025	2085	2010	2630	1420	2025	2038.72	5.30	0	-111432	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.46	494.00	4829.00	2680	20220630	-24.44	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
164	20230703	140157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	2802157430	1373896	141.66	2025	2085	2010	2630	1420	2025	2039.57	5.30	0	-104041	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.43	494.00	4829.00	2680	20220630	-24.44	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
165	20230703	130155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2030	5	2	0.25	2442681585	1196235	123.34	2025	2085	2020	2630	1420	2025	2041.97	5.30	0	-75990	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6479	4.11	0.42	12	0.37	494.00	4829.00	2680	20220630	-24.25	1851	20230602	9.67	2530	-19.76	20230223	1851	9.67	20230602	2580	-21.32	20220706	1851	9.67	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
166	20230703	120156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2035	10	2	0.49	2195522710	1074293	110.77	2025	2085	2020	2630	1420	2025	2043.69	5.30	0	-61383	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6495	4.12	0.42	12	0.34	494.00	4829.00	2680	20220630	-24.07	1851	20230602	9.94	2530	-19.57	20230223	1851	9.94	20230602	2580	-21.12	20220706	1851	9.94	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
167	20230703	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2035	10	2	0.49	2043112860	999347	103.04	2025	2085	2020	2630	1420	2025	2044.45	5.30	0	-46757	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6495	4.12	0.42	12	0.31	494.00	4829.00	2680	20220630	-24.07	1851	20230602	9.94	2530	-19.57	20230223	1851	9.94	20230602	2580	-21.12	20220706	1851	9.94	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
168	20230703	100155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2035	10	2	0.49	1484930400	724383	74.69	2025	2085	2020	2630	1420	2025	2049.92	5.30	0	-113750	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6495	4.12	0.42	12	0.23	494.00	4829.00	2680	20220630	-24.07	1851	20230602	9.94	2530	-19.57	20230223	1851	9.94	20230602	2580	-21.12	20220706	1851	9.94	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N
169	20230703	090155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2025	0	3	0.00	61459270	30313	3.13	2025	2035	2025	2630	1420	2025	2027.49	5.30	0	-14098	2055	2040	2020	2005	1985	2047	2012	1596	605	500	1490	5	1	319177460	6463	4.10	0.42	12	0.01	494.00	4829.00	2680	20220630	-24.44	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2580	-21.51	20220706	1851	9.40	20230602	1.75	N	005880	500	1595 억	16924661	N	N	18	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History