KissMeData/005880/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	-1	5	-0.06	1108394528	618997	109.60	1798	1807	1782	2335	1258	1797	1790.62	4.92	-32882	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5732	3.64	0.37	12	0.19	494.00	4829.00	2530	20230223	-29.01	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.63	N	005880	500	1595 억	15694030	N	N	4024	N	N
3	20230831	150238	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1784	-13	5	-0.72	973128510	543441	96.22	1798	1807	1782	2335	1258	1797	1790.68	4.92	-72282	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5694	3.61	0.37	12	0.17	494.00	4829.00	2530	20230223	-29.49	1757	20230726	1.54	2530	-29.49	20230223	1757	1.54	20230726	2530	-29.49	20230223	1757	1.54	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
4	20230831	140248	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1789	-8	5	-0.45	836681906	466964	82.68	1798	1807	1783	2335	1258	1797	1791.75	4.92	-84236	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5710	3.62	0.37	12	0.15	494.00	4829.00	2530	20230223	-29.29	1757	20230726	1.82	2530	-29.29	20230223	1757	1.82	20230726	2530	-29.29	20230223	1757	1.82	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
5	20230831	130243	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1785	-12	5	-0.67	687423256	383376	67.88	1798	1807	1783	2335	1258	1797	1793.08	4.92	-74476	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5697	3.61	0.37	12	0.12	494.00	4829.00	2530	20230223	-29.45	1757	20230726	1.59	2530	-29.45	20230223	1757	1.59	20230726	2530	-29.45	20230223	1757	1.59	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
6	20230831	120246	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	-7	5	-0.39	538977409	300244	53.16	1798	1807	1788	2335	1258	1797	1795.13	4.92	-66427	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5713	3.62	0.37	12	0.09	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
7	20230831	110335	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	-5	5	-0.28	408915594	227566	40.29	1798	1807	1791	2335	1258	1797	1796.91	4.92	-59199	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5720	3.63	0.37	12	0.07	494.00	4829.00	2530	20230223	-29.17	1757	20230726	1.99	2530	-29.17	20230223	1757	1.99	20230726	2530	-29.17	20230223	1757	1.99	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
8	20230831	100305	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1797	0	3	0.00	255654655	142187	25.18	1798	1807	1793	2335	1258	1797	1798.02	4.92	-52435	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5736	3.64	0.37	12	0.04	494.00	4829.00	2530	20230223	-28.97	1757	20230726	2.28	2530	-28.97	20230223	1757	2.28	20230726	2530	-28.97	20230223	1757	2.28	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
9	20230831	090227	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	-1	5	-0.06	44446354	24715	4.38	1798	1805	1796	2335	1258	1797	1798.36	4.92	-13609	1821	1809	1803	1791	1785	1806	1788	1596	538	500	1320	1	1	319177460	5732	3.64	0.37	12	0.01	494.00	4829.00	2530	20230223	-29.01	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.63	N	005880	500	1595 억	15694030	N	N	793	N	N
10	20230830	160215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1797	-5	5	-0.28	990259763	549428	64.38	1807	1815	1797	2340	1262	1802	1802.35	4.92	-21082	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5736	3.64	0.37	12	0.17	494.00	4829.00	2530	20230223	-28.97	1757	20230726	2.28	2530	-28.97	20230223	1757	2.28	20230726	2530	-28.97	20230223	1757	2.28	20230726	1.62	N	005880	500	1595 억	15716139	N	N	793	N	N
11	20230830	150234	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-3	5	-0.17	892786268	495215	58.03	1807	1815	1798	2340	1262	1802	1802.83	4.92	-21100	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5742	3.64	0.37	12	0.16	494.00	4829.00	2530	20230223	-28.89	1757	20230726	2.39	2530	-28.89	20230223	1757	2.39	20230726	2530	-28.89	20230223	1757	2.39	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
12	20230830	140253	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-2	5	-0.11	763865628	423562	49.63	1807	1815	1800	2340	1262	1802	1803.43	4.92	-21111	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5745	3.64	0.37	12	0.13	494.00	4829.00	2530	20230223	-28.85	1757	20230726	2.45	2530	-28.85	20230223	1757	2.45	20230726	2530	-28.85	20230223	1757	2.45	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
13	20230830	130236	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	1	2	0.06	641131970	355414	41.64	1807	1815	1800	2340	1262	1802	1803.90	4.92	-21119	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5755	3.65	0.37	12	0.11	494.00	4829.00	2530	20230223	-28.74	1757	20230726	2.62	2530	-28.74	20230223	1757	2.62	20230726	2530	-28.74	20230223	1757	2.62	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
14	20230830	120243	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	1	2	0.06	604543261	335111	39.27	1807	1815	1800	2340	1262	1802	1804.01	4.92	-20103	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5755	3.65	0.37	12	0.10	494.00	4829.00	2530	20230223	-28.74	1757	20230726	2.62	2530	-28.74	20230223	1757	2.62	20230726	2530	-28.74	20230223	1757	2.62	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
15	20230830	110330	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	-1	5	-0.06	485797260	269218	31.55	1807	1815	1800	2340	1262	1802	1804.48	4.92	-6177	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5748	3.65	0.37	12	0.08	494.00	4829.00	2530	20230223	-28.81	1757	20230726	2.50	2530	-28.81	20230223	1757	2.50	20230726	2530	-28.81	20230223	1757	2.50	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
16	20230830	100258	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	0	3	0.00	352888415	195490	22.91	1807	1815	1801	2340	1262	1802	1805.15	4.92	-17711	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5752	3.65	0.37	12	0.06	494.00	4829.00	2530	20230223	-28.77	1757	20230726	2.56	2530	-28.77	20230223	1757	2.56	20230726	2530	-28.77	20230223	1757	2.56	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
17	20230830	090224	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	12	2	0.67	36303981	20080	2.35	1807	1815	1805	2340	1262	1802	1807.97	4.92	-3473	1845	1823	1807	1785	1769	1834	1796	1596	538	500	1330	1	1	319177460	5790	3.67	0.38	12	0.01	494.00	4829.00	2530	20230223	-28.30	1757	20230726	3.24	2530	-28.30	20230223	1757	3.24	20230726	2530	-28.30	20230223	1757	3.24	20230726	1.62	N	005880	500	1595 억	15716139	N	N	452	N	N
18	20230829	160213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	8	2	0.45	1526090386	847299	43.82	1799	1829	1791	2330	1256	1794	1801.12	4.95	-70959	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5752	3.65	0.37	12	0.27	494.00	4829.00	2530	20230223	-28.77	1757	20230726	2.56	2530	-28.77	20230223	1757	2.56	20230726	2530	-28.77	20230223	1757	2.56	20230726	1.60	N	005880	500	1595 억	15787333	N	N	452	N	N
19	20230829	150235	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	2	2	0.11	1441989285	800578	41.40	1799	1829	1791	2330	1256	1794	1801.19	4.95	-67511	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5732	3.64	0.37	12	0.25	494.00	4829.00	2530	20230223	-29.01	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
20	20230829	140248	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1794	0	3	0.00	1329460511	737924	38.16	1799	1829	1791	2330	1256	1794	1801.62	4.95	-65905	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5726	3.63	0.37	12	0.23	494.00	4829.00	2530	20230223	-29.09	1757	20230726	2.11	2530	-29.09	20230223	1757	2.11	20230726	2530	-29.09	20230223	1757	2.11	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
21	20230829	130241	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	1	2	0.06	1065449921	590746	30.55	1799	1829	1791	2330	1256	1794	1803.57	4.95	-61329	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5729	3.63	0.37	12	0.19	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
22	20230829	120244	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	1	2	0.06	908903832	503471	26.04	1799	1829	1793	2330	1256	1794	1805.28	4.95	-38034	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5729	3.63	0.37	12	0.16	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
23	20230829	110400	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	10	2	0.56	557559070	307902	15.92	1799	1829	1799	2330	1256	1794	1810.83	4.95	25800	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5758	3.65	0.37	12	0.10	494.00	4829.00	2530	20230223	-28.70	1757	20230726	2.68	2530	-28.70	20230223	1757	2.68	20230726	2530	-28.70	20230223	1757	2.68	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
24	20230829	100256	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	16	2	0.89	358859998	197839	10.23	1799	1829	1799	2330	1256	1794	1813.90	4.95	37132	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5777	3.66	0.37	12	0.06	494.00	4829.00	2530	20230223	-28.46	1757	20230726	3.02	2530	-28.46	20230223	1757	3.02	20230726	2530	-28.46	20230223	1757	3.02	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
25	20230829	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1812	18	2	1.00	13126945	7281	0.38	1799	1815	1799	2330	1256	1794	1802.90	4.95	961	1880	1836	1808	1764	1736	1859	1787	1596	536	500	1320	1	1	319177460	5783	3.67	0.38	12	0.00	494.00	4829.00	2530	20230223	-28.38	1757	20230726	3.13	2530	-28.38	20230223	1757	3.13	20230726	2530	-28.38	20230223	1757	3.13	20230726	1.60	N	005880	500	1595 억	15787333	N	N	6799	N	N
26	20230828	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1794	12	2	0.67	3512609079	1929981	409.60	1785	1852	1780	2315	1248	1782	1820.04	5.05	-327528	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5726	3.63	0.37	12	0.60	494.00	4829.00	2530	20230223	-29.09	1757	20230726	2.11	2530	-29.09	20230223	1757	2.11	20230726	2530	-29.09	20230223	1757	2.11	20230726	1.60	N	005880	500	1595 억	16120416	N	N	6799	N	N
27	20230828	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1798	16	2	0.90	3372709583	1852116	393.08	1785	1852	1780	2315	1248	1782	1821.01	5.05	-341647	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5739	3.64	0.37	12	0.58	494.00	4829.00	2530	20230223	-28.93	1757	20230726	2.33	2530	-28.93	20230223	1757	2.33	20230726	2530	-28.93	20230223	1757	2.33	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
28	20230828	140211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	17	2	0.95	3215206482	1764576	374.50	1785	1852	1780	2315	1248	1782	1822.09	5.05	-341647	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5742	3.64	0.37	12	0.55	494.00	4829.00	2530	20230223	-28.89	1757	20230726	2.39	2530	-28.89	20230223	1757	2.39	20230726	2530	-28.89	20230223	1757	2.39	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
29	20230828	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	22	2	1.23	3009232125	1650101	350.20	1785	1852	1780	2315	1248	1782	1823.67	5.05	-347896	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5758	3.65	0.37	12	0.52	494.00	4829.00	2530	20230223	-28.70	1757	20230726	2.68	2530	-28.70	20230223	1757	2.68	20230726	2530	-28.70	20230223	1757	2.68	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
30	20230828	120212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1809	27	2	1.52	2834893822	1553496	329.70	1785	1852	1780	2315	1248	1782	1824.85	5.05	-343257	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5774	3.66	0.37	12	0.49	494.00	4829.00	2530	20230223	-28.50	1757	20230726	2.96	2530	-28.50	20230223	1757	2.96	20230726	2530	-28.50	20230223	1757	2.96	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
31	20230828	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1825	43	2	2.41	2453047328	1342971	285.02	1785	1852	1780	2315	1248	1782	1826.59	5.05	-353639	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5825	3.69	0.38	12	0.42	494.00	4829.00	2530	20230223	-27.87	1757	20230726	3.87	2530	-27.87	20230223	1757	3.87	20230726	2530	-27.87	20230223	1757	3.87	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
32	20230828	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1797	15	2	0.84	289767883	161977	34.38	1785	1798	1780	2315	1248	1782	1788.95	5.05	79637	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5736	3.64	0.37	12	0.05	494.00	4829.00	2530	20230223	-28.97	1757	20230726	2.28	2530	-28.97	20230223	1757	2.28	20230726	2530	-28.97	20230223	1757	2.28	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
33	20230828	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	4	2	0.22	4589783	2572	0.55	1785	1786	1784	2315	1248	1782	1784.66	5.05	153	1804	1793	1785	1774	1766	1789	1770	1596	533	500	1310	1	1	319177460	5701	3.62	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.41	1757	20230726	1.65	2530	-29.41	20230223	1757	1.65	20230726	2530	-29.41	20230223	1757	1.65	20230726	1.60	N	005880	500	1595 억	16120416	N	N	2	N	N
34	20230825	160210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	-14	5	-0.78	837343706	469219	114.98	1793	1796	1777	2330	1258	1796	1784.57	5.06	-89314	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5688	3.61	0.37	12	0.15	494.00	4829.00	2530	20230223	-29.57	1757	20230726	1.42	2530	-29.57	20230223	1757	1.42	20230726	2530	-29.57	20230223	1757	1.42	20230726	1.59	N	005880	500	1595 억	16161968	N	N	2	N	N
35	20230825	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	-17	5	-0.95	725545711	406381	99.58	1793	1796	1778	2330	1258	1796	1785.38	5.06	-80593	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5678	3.60	0.37	12	0.13	494.00	4829.00	2530	20230223	-29.68	1757	20230726	1.25	2530	-29.68	20230223	1757	1.25	20230726	2530	-29.68	20230223	1757	1.25	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
36	20230825	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1783	-13	5	-0.72	480758628	268951	65.91	1793	1796	1783	2330	1258	1796	1787.53	5.06	-68515	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5691	3.61	0.37	12	0.08	494.00	4829.00	2530	20230223	-29.53	1757	20230726	1.48	2530	-29.53	20230223	1757	1.48	20230726	2530	-29.53	20230223	1757	1.48	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
37	20230825	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-8	5	-0.45	369033239	206402	50.58	1793	1796	1783	2330	1258	1796	1787.93	5.06	-58582	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5707	3.62	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.33	1757	20230726	1.76	2530	-29.33	20230223	1757	1.76	20230726	2530	-29.33	20230223	1757	1.76	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
38	20230825	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1791	-5	5	-0.28	311017499	173975	42.63	1793	1796	1783	2330	1258	1796	1787.71	5.06	-40737	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5716	3.63	0.37	12	0.05	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
39	20230825	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1789	-7	5	-0.39	245757839	137514	33.70	1793	1796	1783	2330	1258	1796	1787.15	5.06	-35972	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5710	3.62	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.29	1757	20230726	1.82	2530	-29.29	20230223	1757	1.82	20230726	2530	-29.29	20230223	1757	1.82	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
40	20230825	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	-9	5	-0.50	162072276	90707	22.23	1793	1793	1783	2330	1258	1796	1786.77	5.06	-23392	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5704	3.62	0.37	12	0.03	494.00	4829.00	2530	20230223	-29.37	1757	20230726	1.71	2530	-29.37	20230223	1757	1.71	20230726	2530	-29.37	20230223	1757	1.71	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
41	20230825	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-10	5	-0.56	6420535	3582	0.88	1793	1793	1786	2330	1258	1796	1792.44	5.06	-1043	1825	1810	1797	1782	1769	1804	1776	1596	534	500	1320	1	1	319177460	5701	3.62	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.41	1757	20230726	1.65	2530	-29.41	20230223	1757	1.65	20230726	2530	-29.41	20230223	1757	1.65	20230726	1.59	N	005880	500	1595 억	16161968	N	N	16954	N	N
42	20230824	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	-4	5	-0.22	729258123	406470	59.47	1801	1812	1784	2340	1260	1800	1794.12	5.06	23736	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5732	3.64	0.37	12	0.13	494.00	4829.00	2530	20230223	-29.01	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.59	N	005880	500	1595 억	16138333	N	N	16954	N	N
43	20230824	150208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-1	5	-0.06	630949489	351768	51.47	1801	1812	1784	2340	1260	1800	1793.65	5.06	23943	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5742	3.64	0.37	12	0.11	494.00	4829.00	2530	20230223	-28.89	1757	20230726	2.39	2530	-28.89	20230223	1757	2.39	20230726	2530	-28.89	20230223	1757	2.39	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
44	20230824	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	1	2	0.06	570395953	318090	46.54	1801	1812	1784	2340	1260	1800	1793.19	5.06	29907	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5748	3.65	0.37	12	0.10	494.00	4829.00	2530	20230223	-28.81	1757	20230726	2.50	2530	-28.81	20230223	1757	2.50	20230726	2530	-28.81	20230223	1757	2.50	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
45	20230824	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	0	3	0.00	535117290	298487	43.67	1801	1812	1784	2340	1260	1800	1792.77	5.06	35772	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5745	3.64	0.37	12	0.09	494.00	4829.00	2530	20230223	-28.85	1757	20230726	2.45	2530	-28.85	20230223	1757	2.45	20230726	2530	-28.85	20230223	1757	2.45	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
46	20230824	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	-5	5	-0.28	505714319	282138	41.28	1801	1812	1784	2340	1260	1800	1792.44	5.06	37352	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5729	3.63	0.37	12	0.09	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
47	20230824	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	-8	5	-0.44	433123099	241639	35.35	1801	1812	1784	2340	1260	1800	1792.44	5.06	45991	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5720	3.63	0.37	12	0.08	494.00	4829.00	2530	20230223	-29.17	1757	20230726	1.99	2530	-29.17	20230223	1757	1.99	20230726	2530	-29.17	20230223	1757	1.99	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
48	20230824	100209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	0	3	0.00	89429150	49592	7.26	1801	1812	1798	2340	1260	1800	1803.30	5.06	-15289	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5745	3.64	0.37	12	0.02	494.00	4829.00	2530	20230223	-28.85	1757	20230726	2.45	2530	-28.85	20230223	1757	2.45	20230726	2530	-28.85	20230223	1757	2.45	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
49	20230824	090209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1806	6	2	0.33	6835244	3794	0.56	1801	1807	1801	2340	1260	1800	1801.59	5.06	-881	1840	1820	1799	1779	1758	1809	1768	1596	540	500	1330	1	1	319177460	5764	3.66	0.37	12	0.00	494.00	4829.00	2530	20230223	-28.62	1757	20230726	2.79	2530	-28.62	20230223	1757	2.79	20230726	2530	-28.62	20230223	1757	2.79	20230726	1.59	N	005880	500	1595 억	16138333	N	N	1412	N	N
50	20230823	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-7	5	-0.39	1221352546	682784	147.48	1807	1819	1778	2345	1265	1807	1788.69	4.99	194729	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5745	3.64	0.37	12	0.21	494.00	4829.00	2530	20230223	-28.85	1757	20230726	2.45	2530	-28.85	20230223	1757	2.45	20230726	2530	-28.85	20230223	1757	2.45	20230726	1.59	N	005880	500	1595 억	15938763	N	N	1412	N	N
51	20230823	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	-17	5	-0.94	1146477526	641061	138.47	1807	1819	1778	2345	1265	1807	1788.41	4.99	200322	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5713	3.62	0.37	12	0.20	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
52	20230823	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	-20	5	-1.11	1072640681	599739	129.54	1807	1819	1778	2345	1265	1807	1788.51	4.99	208170	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5704	3.62	0.37	12	0.19	494.00	4829.00	2530	20230223	-29.37	1757	20230726	1.71	2530	-29.37	20230223	1757	1.71	20230726	2530	-29.37	20230223	1757	1.71	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
53	20230823	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1791	-16	5	-0.89	928786592	519190	112.14	1807	1819	1778	2345	1265	1807	1788.91	4.99	217692	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5716	3.63	0.37	12	0.16	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
54	20230823	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	-12	5	-0.66	603279155	336551	72.69	1807	1819	1780	2345	1265	1807	1792.53	4.99	113209	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5729	3.63	0.37	12	0.11	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
55	20230823	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	-5	5	-0.28	169313718	93532	20.20	1807	1819	1800	2345	1265	1807	1810.22	4.99	-9990	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5752	3.65	0.37	12	0.03	494.00	4829.00	2530	20230223	-28.77	1757	20230726	2.56	2530	-28.77	20230223	1757	2.56	20230726	2530	-28.77	20230223	1757	2.56	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
56	20230823	100209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1809	2	2	0.11	111499662	61600	13.31	1807	1819	1800	2345	1265	1807	1810.06	4.99	-3288	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5774	3.66	0.37	12	0.02	494.00	4829.00	2530	20230223	-28.50	1757	20230726	2.96	2530	-28.50	20230223	1757	2.96	20230726	2530	-28.50	20230223	1757	2.96	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
57	20230823	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	-4	5	-0.22	19055846	10551	2.28	1807	1807	1803	2345	1265	1807	1806.07	4.99	-4159	1903	1854	1818	1769	1733	1879	1794	1596	538	500	1330	1	1	319177460	5755	3.65	0.37	12	0.00	494.00	4829.00	2530	20230223	-28.74	1757	20230726	2.62	2530	-28.74	20230223	1757	2.62	20230726	2530	-28.74	20230223	1757	2.62	20230726	1.59	N	005880	500	1595 억	15938763	N	N	672	N	N
58	20230822	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	0	3	0.00	836347804	462697	98.89	1782	1867	1782	2345	1265	1807	1807.55	5.00	-59863	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5768	3.66	0.37	12	0.14	494.00	4829.00	2530	20230223	-28.58	1757	20230726	2.85	2530	-28.58	20230223	1757	2.85	20230726	2530	-28.58	20230223	1757	2.85	20230726	1.60	N	005880	500	1595 억	15972982	N	N	672	N	N
59	20230822	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1805	-2	5	-0.11	728503048	402967	86.12	1782	1867	1782	2345	1265	1807	1807.85	5.00	-34573	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5761	3.65	0.37	12	0.13	494.00	4829.00	2530	20230223	-28.66	1757	20230726	2.73	2530	-28.66	20230223	1757	2.73	20230726	2530	-28.66	20230223	1757	2.73	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
60	20230822	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1811	4	2	0.22	670892544	371070	79.31	1782	1867	1782	2345	1265	1807	1807.99	5.00	-30624	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5780	3.67	0.38	12	0.12	494.00	4829.00	2530	20230223	-28.42	1757	20230726	3.07	2530	-28.42	20230223	1757	3.07	20230726	2530	-28.42	20230223	1757	3.07	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
61	20230822	130207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1816	9	2	0.50	572000839	316401	67.62	1782	1867	1782	2345	1265	1807	1807.84	5.00	-18806	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5796	3.68	0.38	12	0.10	494.00	4829.00	2530	20230223	-28.22	1757	20230726	3.36	2530	-28.22	20230223	1757	3.36	20230726	2530	-28.22	20230223	1757	3.36	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
62	20230822	120205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	10	2	0.55	526364264	291273	62.25	1782	1867	1782	2345	1265	1807	1807.12	5.00	-20261	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5799	3.68	0.38	12	0.09	494.00	4829.00	2530	20230223	-28.18	1757	20230726	3.41	2530	-28.18	20230223	1757	3.41	20230726	2530	-28.18	20230223	1757	3.41	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
63	20230822	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	10	2	0.55	501846156	277782	59.37	1782	1867	1782	2345	1265	1807	1806.62	5.00	-20083	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5799	3.68	0.38	12	0.09	494.00	4829.00	2530	20230223	-28.18	1757	20230726	3.41	2530	-28.18	20230223	1757	3.41	20230726	2530	-28.18	20230223	1757	3.41	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
64	20230822	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	3	2	0.17	286653271	159859	34.17	1782	1810	1782	2345	1265	1807	1793.16	5.00	-22917	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5777	3.66	0.37	12	0.05	494.00	4829.00	2530	20230223	-28.46	1757	20230726	3.02	2530	-28.46	20230223	1757	3.02	20230726	2530	-28.46	20230223	1757	3.02	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
65	20230822	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-7	5	-0.39	69057106	38709	8.27	1782	1805	1782	2345	1265	1807	1784.01	5.00	-1373	1857	1831	1819	1793	1781	1826	1788	1596	538	500	1330	1	1	319177460	5745	3.64	0.37	12	0.01	494.00	4829.00	2530	20230223	-28.85	1757	20230726	2.45	2530	-28.85	20230223	1757	2.45	20230726	2530	-28.85	20230223	1757	2.45	20230726	1.60	N	005880	500	1595 억	15972982	N	N	22106	N	N
66	20230821	160207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	-29	5	-1.58	840454509	461463	89.52	1836	1845	1807	2385	1286	1836	1821.41	5.02	-38166	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5768	3.66	0.37	12	0.14	494.00	4829.00	2530	20230223	-28.58	1757	20230726	2.85	2530	-28.58	20230223	1757	2.85	20230726	2530	-28.58	20230223	1757	2.85	20230726	1.61	N	005880	500	1595 억	16013195	N	N	22106	N	N
67	20230821	150208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	-26	5	-1.42	724279202	397227	77.06	1836	1845	1810	2385	1286	1836	1823.34	5.02	-32359	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5777	3.66	0.37	12	0.12	494.00	4829.00	2530	20230223	-28.46	1757	20230726	3.02	2530	-28.46	20230223	1757	3.02	20230726	2530	-28.46	20230223	1757	3.02	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
68	20230821	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1816	-20	5	-1.09	499865235	273363	53.03	1836	1845	1816	2385	1286	1836	1828.58	5.02	-31505	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5796	3.68	0.38	12	0.09	494.00	4829.00	2530	20230223	-28.22	1757	20230726	3.36	2530	-28.22	20230223	1757	3.36	20230726	2530	-28.22	20230223	1757	3.36	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
69	20230821	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1824	-12	5	-0.65	392492267	214341	41.58	1836	1845	1821	2385	1286	1836	1831.16	5.02	-18795	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5822	3.69	0.38	12	0.07	494.00	4829.00	2530	20230223	-27.91	1757	20230726	3.81	2530	-27.91	20230223	1757	3.81	20230726	2530	-27.91	20230223	1757	3.81	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
70	20230821	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1825	-11	5	-0.60	336160602	183451	35.59	1836	1845	1825	2385	1286	1836	1832.43	5.02	-17534	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5825	3.69	0.38	12	0.06	494.00	4829.00	2530	20230223	-27.87	1757	20230726	3.87	2530	-27.87	20230223	1757	3.87	20230726	2530	-27.87	20230223	1757	3.87	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
71	20230821	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1827	-9	5	-0.49	275335964	150147	29.13	1836	1845	1825	2385	1286	1836	1833.78	5.02	-14021	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5831	3.70	0.38	12	0.05	494.00	4829.00	2530	20230223	-27.79	1757	20230726	3.98	2530	-27.79	20230223	1757	3.98	20230726	2530	-27.79	20230223	1757	3.98	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
72	20230821	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1834	-2	5	-0.11	184559683	100535	19.50	1836	1845	1825	2385	1286	1836	1835.78	5.02	4236	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5854	3.71	0.38	12	0.03	494.00	4829.00	2530	20230223	-27.51	1757	20230726	4.38	2530	-27.51	20230223	1757	4.38	20230726	2530	-27.51	20230223	1757	4.38	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
73	20230821	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1844	8	2	0.44	11485067	6248	1.21	1836	1845	1836	2385	1286	1836	1838.20	5.02	-211	1858	1846	1828	1816	1798	1838	1808	1596	549	500	1350	1	1	319177460	5886	3.73	0.38	12	0.00	494.00	4829.00	2530	20230223	-27.11	1757	20230726	4.95	2530	-27.11	20230223	1757	4.95	20230726	2530	-27.11	20230223	1757	4.95	20230726	1.61	N	005880	500	1595 억	16013195	N	N	591	N	N
74	20230818	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1836	-7	5	-0.38	936618844	514131	55.72	1840	1840	1810	2395	1291	1843	1821.71	5.01	36808	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5860	3.72	0.38	12	0.16	494.00	4829.00	2530	20230223	-27.43	1757	20230726	4.50	2530	-27.43	20230223	1757	4.50	20230726	2530	-27.43	20230223	1757	4.50	20230726	1.62	N	005880	500	1595 억	15975395	N	N	591	N	N
75	20230818	150207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1818	-25	5	-1.36	792577712	435263	47.17	1840	1840	1810	2395	1291	1843	1820.92	5.01	26362	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5803	3.68	0.38	12	0.14	494.00	4829.00	2530	20230223	-28.14	1757	20230726	3.47	2530	-28.14	20230223	1757	3.47	20230726	2530	-28.14	20230223	1757	3.47	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
76	20230818	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1823	-20	5	-1.09	684662388	375925	40.74	1840	1840	1810	2395	1291	1843	1821.27	5.01	34950	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5819	3.69	0.38	12	0.12	494.00	4829.00	2530	20230223	-27.94	1757	20230726	3.76	2530	-27.94	20230223	1757	3.76	20230726	2530	-27.94	20230223	1757	3.76	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
77	20230818	130206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	-23	5	-1.25	582943260	319910	34.67	1840	1840	1810	2395	1291	1843	1822.21	5.01	39420	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5809	3.68	0.38	12	0.10	494.00	4829.00	2530	20230223	-28.06	1757	20230726	3.59	2530	-28.06	20230223	1757	3.59	20230726	2530	-28.06	20230223	1757	3.59	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
78	20230818	120214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1826	-17	5	-0.92	504366857	276671	29.98	1840	1840	1810	2395	1291	1843	1822.98	5.01	39516	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5828	3.70	0.38	12	0.09	494.00	4829.00	2530	20230223	-27.83	1757	20230726	3.93	2530	-27.83	20230223	1757	3.93	20230726	2530	-27.83	20230223	1757	3.93	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
79	20230818	110206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1819	-24	5	-1.30	474699566	260394	28.22	1840	1840	1810	2395	1291	1843	1823.01	5.01	43762	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5806	3.68	0.38	12	0.08	494.00	4829.00	2530	20230223	-28.10	1757	20230726	3.53	2530	-28.10	20230223	1757	3.53	20230726	2530	-28.10	20230223	1757	3.53	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
80	20230818	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	-26	5	-1.41	297699188	163177	17.68	1840	1840	1810	2395	1291	1843	1824.39	5.01	26596	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5799	3.68	0.38	12	0.05	494.00	4829.00	2530	20230223	-28.18	1757	20230726	3.41	2530	-28.18	20230223	1757	3.41	20230726	2530	-28.18	20230223	1757	3.41	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
81	20230818	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1840	-3	5	-0.16	56591809	30774	3.34	1840	1840	1824	2395	1291	1843	1838.95	5.01	-16686	1892	1867	1819	1794	1746	1880	1807	1596	552	500	1360	1	1	319177460	5873	3.72	0.38	12	0.01	494.00	4829.00	2530	20230223	-27.27	1757	20230726	4.72	2530	-27.27	20230223	1757	4.72	20230726	2530	-27.27	20230223	1757	4.72	20230726	1.62	N	005880	500	1595 억	15975395	N	N	55	N	N
82	20230817	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1843	26	2	1.43	1660436042	921229	105.00	1804	1844	1771	2360	1272	1817	1802.03	5.03	-87198	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5882	3.73	0.38	12	0.29	494.00	4829.00	2555	20220816	-27.87	1757	20230726	4.89	2530	-27.15	20230223	1757	4.89	20230726	2530	-27.15	20230223	1757	4.89	20230726	1.61	N	005880	500	1595 억	16052005	N	N	55	N	N
83	20230817	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1832	15	2	0.83	1547788395	859857	98.00	1804	1844	1771	2360	1272	1817	1800.05	5.03	-92806	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5847	3.71	0.38	12	0.27	494.00	4829.00	2555	20220816	-28.30	1757	20230726	4.27	2530	-27.59	20230223	1757	4.27	20230726	2530	-27.59	20230223	1757	4.27	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
84	20230817	140207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1832	15	2	0.83	1438143095	799876	91.17	1804	1844	1771	2360	1272	1817	1797.95	5.03	-103984	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5847	3.71	0.38	12	0.25	494.00	4829.00	2555	20220816	-28.30	1757	20230726	4.27	2530	-27.59	20230223	1757	4.27	20230726	2530	-27.59	20230223	1757	4.27	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
85	20230817	130206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1826	9	2	0.50	1225270704	683716	77.93	1804	1837	1771	2360	1272	1817	1792.07	5.03	-123940	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5828	3.70	0.38	12	0.21	494.00	4829.00	2555	20220816	-28.53	1757	20230726	3.93	2530	-27.83	20230223	1757	3.93	20230726	2530	-27.83	20230223	1757	3.93	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
86	20230817	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1826	9	2	0.50	1085393700	607133	69.20	1804	1834	1771	2360	1272	1817	1787.73	5.03	-129187	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5828	3.70	0.38	12	0.19	494.00	4829.00	2555	20220816	-28.53	1757	20230726	3.93	2530	-27.83	20230223	1757	3.93	20230726	2530	-27.83	20230223	1757	3.93	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
87	20230817	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-31	5	-1.71	930277389	521323	59.42	1804	1809	1771	2360	1272	1817	1784.44	5.03	-137586	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5701	3.62	0.37	12	0.16	494.00	4829.00	2555	20220816	-30.10	1757	20230726	1.65	2530	-29.41	20230223	1757	1.65	20230726	2530	-29.41	20230223	1757	1.65	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
88	20230817	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	-21	5	-1.16	665857590	372889	42.50	1804	1809	1771	2360	1272	1817	1785.65	5.03	-122785	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5732	3.64	0.37	12	0.12	494.00	4829.00	2555	20220816	-29.71	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
89	20230817	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	-13	5	-0.72	63192693	35068	4.00	1804	1809	1797	2360	1272	1817	1801.91	5.03	-28939	1888	1852	1832	1796	1776	1842	1786	1596	544	500	1340	1	1	319177460	5758	3.65	0.37	12	0.01	494.00	4829.00	2555	20220816	-29.39	1757	20230726	2.68	2530	-28.70	20230223	1757	2.68	20230726	2530	-28.70	20230223	1757	2.68	20230726	1.61	N	005880	500	1595 억	16052005	N	N	274	N	N
90	20230816	160207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	-58	5	-3.09	1593369366	873467	60.54	1830	1868	1812	2435	1313	1875	1824.15	5.06	-117670	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5799	3.68	0.38	12	0.27	494.00	4829.00	2570	20220812	-29.30	1757	20230726	3.41	2530	-28.18	20230223	1757	3.41	20230726	2555	-28.88	20220816	1757	3.41	20230726	1.61	N	005880	500	1595 억	16138911	N	N	274	N	N
91	20230816	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1816	-59	5	-3.15	1493686889	818586	56.73	1830	1868	1812	2435	1313	1875	1824.66	5.06	-104744	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5796	3.68	0.38	12	0.26	494.00	4829.00	2570	20220812	-29.34	1757	20230726	3.36	2530	-28.22	20230223	1757	3.36	20230726	2555	-28.92	20220816	1757	3.36	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
92	20230816	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	-61	5	-3.25	1361403963	745730	51.68	1830	1868	1813	2435	1313	1875	1825.54	5.06	-87447	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5790	3.67	0.38	12	0.23	494.00	4829.00	2570	20220812	-29.42	1757	20230726	3.24	2530	-28.30	20230223	1757	3.24	20230726	2555	-29.00	20220816	1757	3.24	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
93	20230816	130208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	-55	5	-2.93	1157721981	633721	43.92	1830	1868	1820	2435	1313	1875	1826.80	5.06	-61669	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5809	3.68	0.38	12	0.20	494.00	4829.00	2570	20220812	-29.18	1757	20230726	3.59	2530	-28.06	20230223	1757	3.59	20230726	2555	-28.77	20220816	1757	3.59	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
94	20230816	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1824	-51	5	-2.72	964670249	527757	36.58	1830	1868	1821	2435	1313	1875	1827.79	5.06	-18675	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5822	3.69	0.38	12	0.17	494.00	4829.00	2570	20220812	-29.03	1757	20230726	3.81	2530	-27.91	20230223	1757	3.81	20230726	2555	-28.61	20220816	1757	3.81	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
95	20230816	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1828	-47	5	-2.51	799054349	437130	30.30	1830	1868	1821	2435	1313	1875	1827.86	5.06	-48601	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5835	3.70	0.38	12	0.14	494.00	4829.00	2570	20220812	-28.87	1757	20230726	4.04	2530	-27.75	20230223	1757	4.04	20230726	2555	-28.45	20220816	1757	4.04	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
96	20230816	100206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	-53	5	-2.83	665214419	363931	25.22	1830	1868	1821	2435	1313	1875	1827.75	5.06	-50693	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5815	3.69	0.38	12	0.11	494.00	4829.00	2570	20220812	-29.11	1757	20230726	3.70	2530	-27.98	20230223	1757	3.70	20230726	2555	-28.69	20220816	1757	3.70	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
97	20230816	090206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1839	-36	5	-1.92	116888644	63808	4.42	1830	1868	1830	2435	1313	1875	1831.28	5.06	-10356	1938	1906	1871	1839	1804	1889	1822	1596	561	500	1380	1	1	319177460	5870	3.72	0.38	12	0.02	494.00	4829.00	2570	20220812	-28.44	1757	20230726	4.67	2530	-27.31	20230223	1757	4.67	20230726	2555	-28.02	20220816	1757	4.67	20230726	1.61	N	005880	500	1595 억	16138911	N	N	0	N	N
98	20230814	160206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1875	-36	5	-1.88	2681698609	1441383	311.00	1900	1903	1836	2480	1338	1911	1860.47	5.15	-238397	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5985	3.80	0.39	12	0.45	494.00	4829.00	2570	20220812	-27.04	1757	20230726	6.72	2530	-25.89	20230223	1757	6.72	20230726	2555	-26.61	20220816	1757	6.72	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
99	20230814	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1868	-43	5	-2.25	2544918702	1368313	295.23	1900	1903	1836	2480	1338	1911	1859.89	5.15	-233010	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5962	3.78	0.39	12	0.43	494.00	4829.00	2570	20220812	-27.32	1757	20230726	6.32	2530	-26.17	20230223	1757	6.32	20230726	2555	-26.89	20220816	1757	6.32	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
100	20230814	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1851	-60	5	-3.14	2195211070	1180581	254.73	1900	1903	1836	2480	1338	1911	1859.43	5.15	-208291	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5908	3.75	0.38	12	0.37	494.00	4829.00	2570	20220812	-27.98	1757	20230726	5.35	2530	-26.84	20230223	1757	5.35	20230726	2555	-27.55	20220816	1757	5.35	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
101	20230814	130205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1841	-70	5	-3.66	1960796832	1053356	227.28	1900	1903	1839	2480	1338	1911	1861.47	5.15	-189285	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5876	3.73	0.38	12	0.33	494.00	4829.00	2570	20220812	-28.37	1757	20230726	4.78	2530	-27.23	20230223	1757	4.78	20230726	2555	-27.95	20220816	1757	4.78	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
102	20230814	120205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1846	-65	5	-3.40	1684063630	903226	194.89	1900	1903	1843	2480	1338	1911	1864.50	5.15	-69427	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5892	3.74	0.38	12	0.28	494.00	4829.00	2570	20220812	-28.17	1757	20230726	5.07	2530	-27.04	20230223	1757	5.07	20230726	2555	-27.75	20220816	1757	5.07	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
103	20230814	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1849	-62	5	-3.24	1517340006	812921	175.40	1900	1903	1844	2480	1338	1911	1866.53	5.15	-24665	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5902	3.74	0.38	12	0.25	494.00	4829.00	2570	20220812	-28.05	1757	20230726	5.24	2530	-26.92	20230223	1757	5.24	20230726	2555	-27.63	20220816	1757	5.24	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
104	20230814	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1869	-42	5	-2.20	764362925	406765	87.77	1900	1903	1866	2480	1338	1911	1879.12	5.15	-30844	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	5965	3.78	0.39	12	0.13	494.00	4829.00	2570	20220812	-27.28	1757	20230726	6.37	2530	-26.13	20230223	1757	6.37	20230726	2555	-26.85	20220816	1757	6.37	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
105	20230814	090206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-12	5	-0.63	47691665	25102	5.42	1900	1903	1898	2480	1338	1911	1899.89	5.15	-11386	1955	1933	1921	1899	1887	1927	1893	1596	571	500	1410	1	1	319177460	6061	3.84	0.39	12	0.01	494.00	4829.00	2570	20220812	-26.11	1757	20230726	8.08	2530	-24.94	20230223	1757	8.08	20230726	2555	-25.68	20220816	1757	8.08	20230726	1.62	N	005880	500	1595 억	16423392	N	N	191	N	N
106	20230811	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1911	-2	5	-0.10	887458396	462111	87.60	1916	1943	1909	2485	1340	1913	1920.44	5.21	-43426	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6099	3.87	0.40	12	0.14	494.00	4829.00	2570	20220812	-25.64	1757	20230726	8.76	2530	-24.47	20230223	1757	8.76	20230726	2570	-25.64	20220812	1757	8.76	20230726	1.65	N	005880	500	1595 억	16619240	N	N	191	N	N
107	20230811	150203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1914	1	2	0.05	759944490	395372	74.95	1916	1943	1910	2485	1340	1913	1922.10	5.21	-28683	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6109	3.87	0.40	12	0.12	494.00	4829.00	2570	20220812	-25.53	1757	20230726	8.94	2530	-24.35	20230223	1757	8.94	20230726	2570	-25.53	20220812	1757	8.94	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
108	20230811	140204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	6	2	0.31	587111805	305069	57.83	1916	1943	1913	2485	1340	1913	1924.52	5.21	-22950	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6125	3.88	0.40	12	0.10	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
109	20230811	130203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	5	2	0.26	527911976	274239	51.98	1916	1943	1913	2485	1340	1913	1925.01	5.21	-18577	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6122	3.88	0.40	12	0.09	494.00	4829.00	2570	20220812	-25.37	1757	20230726	9.16	2530	-24.19	20230223	1757	9.16	20230726	2570	-25.37	20220812	1757	9.16	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
110	20230811	120204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	2	2	0.10	444379837	230644	43.72	1916	1943	1913	2485	1340	1913	1926.69	5.21	-13434	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6112	3.88	0.40	12	0.07	494.00	4829.00	2570	20220812	-25.49	1757	20230726	8.99	2530	-24.31	20230223	1757	8.99	20230726	2570	-25.49	20220812	1757	8.99	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
111	20230811	110202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	6	2	0.31	391657169	203167	38.51	1916	1943	1913	2485	1340	1913	1927.76	5.21	-2746	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6125	3.88	0.40	12	0.06	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
112	20230811	100203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1923	10	2	0.52	334428523	173443	32.88	1916	1943	1913	2485	1340	1913	1928.18	5.21	-2131	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6138	3.89	0.40	12	0.05	494.00	4829.00	2570	20220812	-25.18	1757	20230726	9.45	2530	-23.99	20230223	1757	9.45	20230726	2570	-25.18	20220812	1757	9.45	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
113	20230811	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1921	8	2	0.42	8885971	4634	0.88	1916	1921	1916	2485	1340	1913	1917.56	5.21	12	1943	1927	1914	1898	1885	1936	1907	1596	572	500	1410	1	1	319177460	6131	3.89	0.40	12	0.00	494.00	4829.00	2570	20220812	-25.25	1757	20230726	9.33	2530	-24.07	20230223	1757	9.33	20230726	2570	-25.25	20220812	1757	9.33	20230726	1.65	N	005880	500	1595 억	16619240	N	N	1078	N	N
114	20230810	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	0	3	0.00	1004446514	524753	108.54	1909	1930	1901	2485	1340	1913	1914.14	5.17	38153	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6106	3.87	0.40	12	0.16	494.00	4829.00	2570	20220812	-25.56	1757	20230726	8.88	2530	-24.39	20230223	1757	8.88	20230726	2570	-25.56	20220812	1757	8.88	20230726	1.65	N	005880	500	1595 억	16513822	N	N	1078	N	N
115	20230810	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1912	-1	5	-0.05	879553335	459393	95.02	1909	1930	1901	2485	1340	1913	1914.60	5.17	48204	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6103	3.87	0.40	12	0.14	494.00	4829.00	2570	20220812	-25.60	1757	20230726	8.82	2530	-24.43	20230223	1757	8.82	20230726	2570	-25.60	20220812	1757	8.82	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
116	20230810	140202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1912	-1	5	-0.05	730237194	381267	78.86	1909	1930	1901	2485	1340	1913	1915.29	5.17	64536	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6103	3.87	0.40	12	0.12	494.00	4829.00	2570	20220812	-25.60	1757	20230726	8.82	2530	-24.43	20230223	1757	8.82	20230726	2570	-25.60	20220812	1757	8.82	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
117	20230810	130201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1912	-1	5	-0.05	579995470	302562	62.58	1909	1930	1901	2485	1340	1913	1916.95	5.17	61752	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6103	3.87	0.40	12	0.09	494.00	4829.00	2570	20220812	-25.60	1757	20230726	8.82	2530	-24.43	20230223	1757	8.82	20230726	2570	-25.60	20220812	1757	8.82	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
118	20230810	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	0	3	0.00	489023646	254961	52.73	1909	1930	1901	2485	1340	1913	1918.03	5.17	70468	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6106	3.87	0.40	12	0.08	494.00	4829.00	2570	20220812	-25.56	1757	20230726	8.88	2530	-24.39	20230223	1757	8.88	20230726	2570	-25.56	20220812	1757	8.88	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
119	20230810	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1930	17	2	0.89	338904514	176570	36.52	1909	1930	1901	2485	1340	1913	1919.38	5.17	76178	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6160	3.91	0.40	12	0.06	494.00	4829.00	2570	20220812	-24.90	1757	20230726	9.85	2530	-23.72	20230223	1757	9.85	20230726	2570	-24.90	20220812	1757	9.85	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
120	20230810	100203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1914	1	2	0.05	227238267	118515	24.51	1909	1928	1901	2485	1340	1913	1917.38	5.17	43703	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6109	3.87	0.40	12	0.04	494.00	4829.00	2570	20220812	-25.53	1757	20230726	8.94	2530	-24.35	20230223	1757	8.94	20230726	2570	-25.53	20220812	1757	8.94	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
121	20230810	090203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1902	-11	5	-0.58	28722785	15065	3.12	1909	1912	1901	2485	1340	1913	1906.59	5.17	-5	1941	1927	1908	1894	1875	1934	1901	1596	572	500	1410	1	1	319177460	6071	3.85	0.39	12	0.00	494.00	4829.00	2570	20220812	-25.99	1757	20230726	8.25	2530	-24.82	20230223	1757	8.25	20230726	2570	-25.99	20220812	1757	8.25	20230726	1.65	N	005880	500	1595 억	16513822	N	N	779	N	N
122	20230809	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	7	2	0.37	916253499	480177	68.43	1906	1922	1889	2475	1335	1906	1908.15	5.18	-29861	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6106	3.87	0.40	12	0.15	494.00	4829.00	2570	20220812	-25.56	1757	20230726	8.88	2530	-24.39	20230223	1757	8.88	20230726	2570	-25.56	20220812	1757	8.88	20230726	1.64	N	005880	500	1595 억	16543058	N	N	779	N	N
123	20230809	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	7	2	0.37	844495332	442683	63.09	1906	1922	1889	2475	1335	1906	1907.68	5.18	-20583	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6106	3.87	0.40	12	0.14	494.00	4829.00	2570	20220812	-25.56	1757	20230726	8.88	2530	-24.39	20230223	1757	8.88	20230726	2570	-25.56	20220812	1757	8.88	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
124	20230809	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	13	2	0.68	761408677	399336	56.91	1906	1922	1889	2475	1335	1906	1906.69	5.18	-19583	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6125	3.88	0.40	12	0.13	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
125	20230809	130203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1910	4	2	0.21	574176947	301720	43.00	1906	1915	1889	2475	1335	1906	1903.01	5.18	-27156	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6096	3.87	0.40	12	0.09	494.00	4829.00	2570	20220812	-25.68	1757	20230726	8.71	2530	-24.51	20230223	1757	8.71	20230726	2570	-25.68	20220812	1757	8.71	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
126	20230809	120203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1906	0	3	0.00	471115110	247781	35.31	1906	1915	1889	2475	1335	1906	1901.34	5.18	-18182	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6084	3.86	0.39	12	0.08	494.00	4829.00	2570	20220812	-25.84	1757	20230726	8.48	2530	-24.66	20230223	1757	8.48	20230726	2570	-25.84	20220812	1757	8.48	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
127	20230809	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1901	-5	5	-0.26	402474622	211713	30.17	1906	1915	1889	2475	1335	1906	1901.04	5.18	-15294	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6068	3.85	0.39	12	0.07	494.00	4829.00	2570	20220812	-26.03	1757	20230726	8.20	2530	-24.86	20230223	1757	8.20	20230726	2570	-26.03	20220812	1757	8.20	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
128	20230809	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1898	-8	5	-0.42	234557427	123570	17.61	1906	1915	1889	2475	1335	1906	1898.17	5.18	-22416	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6058	3.84	0.39	12	0.04	494.00	4829.00	2570	20220812	-26.15	1757	20230726	8.03	2530	-24.98	20230223	1757	8.03	20230726	2570	-26.15	20220812	1757	8.03	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
129	20230809	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	-2	5	-0.10	12920986	6779	0.97	1906	1910	1904	2475	1335	1906	1906.03	5.18	-1840	1956	1931	1915	1890	1874	1923	1882	1596	570	500	1410	1	1	319177460	6077	3.85	0.39	12	0.00	494.00	4829.00	2570	20220812	-25.91	1757	20230726	8.37	2530	-24.74	20230223	1757	8.37	20230726	2570	-25.91	20220812	1757	8.37	20230726	1.64	N	005880	500	1595 억	16543058	N	N	399	N	N
130	20230808	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1906	-12	5	-0.63	1343634098	700183	127.31	1930	1940	1899	2490	1343	1918	1918.98	5.19	-108733	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6084	3.86	0.39	12	0.22	494.00	4829.00	2570	20220812	-25.84	1757	20230726	8.48	2530	-24.66	20230223	1757	8.48	20230726	2570	-25.84	20220812	1757	8.48	20230726	1.64	N	005880	500	1595 억	16577038	N	N	399	N	N
131	20230808	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1902	-16	5	-0.83	1190026651	619458	112.64	1930	1940	1899	2490	1343	1918	1921.08	5.19	-99568	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6071	3.85	0.39	12	0.19	494.00	4829.00	2570	20220812	-25.99	1757	20230726	8.25	2530	-24.82	20230223	1757	8.25	20230726	2570	-25.99	20220812	1757	8.25	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
132	20230808	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	1	2	0.05	901857179	468373	85.16	1930	1940	1915	2490	1343	1918	1925.51	5.19	-63322	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6125	3.88	0.40	12	0.15	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
133	20230808	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1925	7	2	0.36	779126667	404531	73.56	1930	1940	1915	2490	1343	1918	1926.00	5.19	-42942	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6144	3.90	0.40	12	0.13	494.00	4829.00	2570	20220812	-25.10	1757	20230726	9.56	2530	-23.91	20230223	1757	9.56	20230726	2570	-25.10	20220812	1757	9.56	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
134	20230808	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1928	10	2	0.52	683332325	354769	64.51	1930	1940	1915	2490	1343	1918	1926.13	5.19	-21165	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6154	3.90	0.40	12	0.11	494.00	4829.00	2570	20220812	-24.98	1757	20230726	9.73	2530	-23.79	20230223	1757	9.73	20230726	2570	-24.98	20220812	1757	9.73	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
135	20230808	110201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1922	4	2	0.21	542067734	281329	51.15	1930	1940	1915	2490	1343	1918	1926.81	5.19	-7264	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6135	3.89	0.40	12	0.09	494.00	4829.00	2570	20220812	-25.21	1757	20230726	9.39	2530	-24.03	20230223	1757	9.39	20230726	2570	-25.21	20220812	1757	9.39	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
136	20230808	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1930	12	2	0.63	394661759	204764	37.23	1930	1940	1915	2490	1343	1918	1927.40	5.19	15029	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6160	3.91	0.40	12	0.06	494.00	4829.00	2570	20220812	-24.90	1757	20230726	9.85	2530	-23.72	20230223	1757	9.85	20230726	2570	-24.90	20220812	1757	9.85	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
137	20230808	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1930	12	2	0.63	19783154	10244	1.86	1930	1940	1925	2490	1343	1918	1931.19	5.19	-1997	2000	1958	1927	1885	1854	1943	1870	1596	573	500	1410	1	1	319177460	6160	3.91	0.40	12	0.00	494.00	4829.00	2570	20220812	-24.90	1757	20230726	9.85	2530	-23.72	20230223	1757	9.85	20230726	2570	-24.90	20220812	1757	9.85	20230726	1.64	N	005880	500	1595 억	16577038	N	N	602	N	N
138	20230807	160159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-32	5	-1.64	1051609366	548923	84.27	1969	1969	1896	2535	1365	1950	1915.76	5.25	-167765	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6122	3.88	0.40	12	0.17	494.00	4829.00	2570	20220812	-25.37	1757	20230726	9.16	2530	-24.19	20230223	1757	9.16	20230726	2570	-25.37	20220812	1757	9.16	20230726	1.64	N	005880	500	1595 억	16758638	N	N	602	N	N
139	20230807	150158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	-37	5	-1.90	948821863	495290	76.03	1969	1969	1896	2535	1365	1950	1915.69	5.25	-153199	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6106	3.87	0.40	12	0.16	494.00	4829.00	2570	20220812	-25.56	1757	20230726	8.88	2530	-24.39	20230223	1757	8.88	20230726	2570	-25.56	20220812	1757	8.88	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
140	20230807	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1911	-39	5	-2.00	854180659	445761	68.43	1969	1969	1896	2535	1365	1950	1916.23	5.25	-143706	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6099	3.87	0.40	12	0.14	494.00	4829.00	2570	20220812	-25.64	1757	20230726	8.76	2530	-24.47	20230223	1757	8.76	20230726	2570	-25.64	20220812	1757	8.76	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
141	20230807	130159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-32	5	-1.64	744159031	388239	59.60	1969	1969	1896	2535	1365	1950	1916.75	5.25	-111375	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6122	3.88	0.40	12	0.12	494.00	4829.00	2570	20220812	-25.37	1757	20230726	9.16	2530	-24.19	20230223	1757	9.16	20230726	2570	-25.37	20220812	1757	9.16	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
142	20230807	120159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	-31	5	-1.59	678406998	353943	54.34	1969	1969	1896	2535	1365	1950	1916.71	5.25	-106582	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6125	3.88	0.40	12	0.11	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
143	20230807	110158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-32	5	-1.64	627044720	327178	50.23	1969	1969	1896	2535	1365	1950	1916.52	5.25	-103101	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6122	3.88	0.40	12	0.10	494.00	4829.00	2570	20220812	-25.37	1757	20230726	9.16	2530	-24.19	20230223	1757	9.16	20230726	2570	-25.37	20220812	1757	9.16	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
144	20230807	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1911	-39	5	-2.00	468398864	244426	37.52	1969	1969	1896	2535	1365	1950	1916.32	5.25	-130666	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6099	3.87	0.40	12	0.08	494.00	4829.00	2570	20220812	-25.64	1757	20230726	8.76	2530	-24.47	20230223	1757	8.76	20230726	2570	-25.64	20220812	1757	8.76	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
145	20230807	090159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1941	-9	5	-0.46	24634911	12577	1.93	1969	1969	1941	2535	1365	1950	1958.73	5.25	-6126	1989	1969	1943	1923	1897	1979	1933	1596	585	500	1440	1	1	319177460	6195	3.93	0.40	12	0.00	494.00	4829.00	2570	20220812	-24.47	1757	20230726	10.47	2530	-23.28	20230223	1757	10.47	20230726	2570	-24.47	20220812	1757	10.47	20230726	1.64	N	005880	500	1595 억	16758638	N	N	0	N	N
146	20230804	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1950	15	2	0.78	1261299886	647302	94.51	1944	1963	1917	2515	1355	1935	1948.54	5.23	25605	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6224	3.95	0.40	12	0.20	494.00	4829.00	2570	20220812	-24.12	1757	20230726	10.98	2530	-22.92	20230223	1757	10.98	20230726	2570	-24.12	20220812	1757	10.98	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
147	20230804	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1951	16	2	0.83	1158466873	594643	86.82	1944	1963	1917	2515	1355	1935	1948.17	5.23	36977	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6227	3.95	0.40	12	0.19	494.00	4829.00	2570	20220812	-24.09	1757	20230726	11.04	2530	-22.89	20230223	1757	11.04	20230726	2570	-24.09	20220812	1757	11.04	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
148	20230804	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1958	23	2	1.19	1007938666	517575	75.57	1944	1963	1917	2515	1355	1935	1947.43	5.23	34794	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6249	3.96	0.41	12	0.16	494.00	4829.00	2570	20220812	-23.81	1757	20230726	11.44	2530	-22.61	20230223	1757	11.44	20230726	2570	-23.81	20220812	1757	11.44	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
149	20230804	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1950	15	2	0.78	815833884	419370	61.23	1944	1961	1917	2515	1355	1935	1945.38	5.23	13990	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6224	3.95	0.40	12	0.13	494.00	4829.00	2570	20220812	-24.12	1757	20230726	10.98	2530	-22.92	20230223	1757	10.98	20230726	2570	-24.12	20220812	1757	10.98	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
150	20230804	120159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1946	11	2	0.57	697297264	358481	52.34	1944	1961	1917	2515	1355	1935	1945.14	5.23	-1160	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6211	3.94	0.40	12	0.11	494.00	4829.00	2570	20220812	-24.28	1757	20230726	10.76	2530	-23.08	20230223	1757	10.76	20230726	2570	-24.28	20220812	1757	10.76	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
151	20230804	110159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1958	23	2	1.19	571753786	294023	42.93	1944	1961	1917	2515	1355	1935	1944.59	5.23	10416	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6249	3.96	0.41	12	0.09	494.00	4829.00	2570	20220812	-23.81	1757	20230726	11.44	2530	-22.61	20230223	1757	11.44	20230726	2570	-23.81	20220812	1757	11.44	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
152	20230804	100158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1950	15	2	0.78	269310926	139093	20.31	1944	1952	1917	2515	1355	1935	1936.19	5.23	-35426	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6224	3.95	0.40	12	0.04	494.00	4829.00	2570	20220812	-24.12	1757	20230726	10.98	2530	-22.92	20230223	1757	10.98	20230726	2570	-24.12	20220812	1757	10.98	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
153	20230804	090158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1936	1	2	0.05	25337719	13081	1.91	1944	1944	1925	2515	1355	1935	1936.99	5.23	-10853	1973	1953	1919	1899	1865	1937	1883	1596	580	500	1430	1	1	319177460	6179	3.92	0.40	12	0.00	494.00	4829.00	2570	20220812	-24.67	1757	20230726	10.19	2530	-23.48	20230223	1757	10.19	20230726	2570	-24.67	20220812	1757	10.19	20230726	1.63	N	005880	500	1595 억	16705463	N	N	75	N	N
154	20230803	160158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1935	-4	5	-0.21	1303634752	682550	76.15	1939	1939	1885	2520	1358	1939	1909.92	5.22	26487	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6176	3.92	0.40	12	0.21	494.00	4829.00	2570	20220812	-24.71	1757	20230726	10.13	2530	-23.52	20230223	1757	10.13	20230726	2570	-24.71	20220812	1757	10.13	20230726	1.65	N	005880	500	1595 억	16664886	N	N	75	N	N
155	20230803	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1926	-13	5	-0.67	1135570834	595394	66.43	1939	1939	1885	2520	1358	1939	1907.26	5.22	36772	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6147	3.90	0.40	12	0.19	494.00	4829.00	2570	20220812	-25.06	1757	20230726	9.62	2530	-23.87	20230223	1757	9.62	20230726	2570	-25.06	20220812	1757	9.62	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
156	20230803	140156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1916	-23	5	-1.19	931370323	489430	54.61	1939	1939	1885	2520	1358	1939	1902.97	5.22	81048	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6115	3.88	0.40	12	0.15	494.00	4829.00	2570	20220812	-25.45	1757	20230726	9.05	2530	-24.27	20230223	1757	9.05	20230726	2570	-25.45	20220812	1757	9.05	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
157	20230803	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1902	-37	5	-1.91	798454556	419591	46.81	1939	1939	1885	2520	1358	1939	1902.93	5.22	77995	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6071	3.85	0.39	12	0.13	494.00	4829.00	2570	20220812	-25.99	1757	20230726	8.25	2530	-24.82	20230223	1757	8.25	20230726	2570	-25.99	20220812	1757	8.25	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
158	20230803	120158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1898	-41	5	-2.11	753555660	395918	44.17	1939	1939	1885	2520	1358	1939	1903.31	5.22	74636	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6058	3.84	0.39	12	0.12	494.00	4829.00	2570	20220812	-26.15	1757	20230726	8.03	2530	-24.98	20230223	1757	8.03	20230726	2570	-26.15	20220812	1757	8.03	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
159	20230803	110157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1890	-49	5	-2.53	498823491	261286	29.15	1939	1939	1885	2520	1358	1939	1909.10	5.22	26821	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6032	3.83	0.39	12	0.08	494.00	4829.00	2570	20220812	-26.46	1757	20230726	7.57	2530	-25.30	20230223	1757	7.57	20230726	2570	-26.46	20220812	1757	7.57	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
160	20230803	100156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1931	-8	5	-0.41	156809415	81477	9.09	1939	1939	1912	2520	1358	1939	1924.58	5.22	-1644	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6163	3.91	0.40	12	0.03	494.00	4829.00	2570	20220812	-24.86	1757	20230726	9.90	2530	-23.68	20230223	1757	9.90	20230726	2570	-24.86	20220812	1757	9.90	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
161	20230803	090158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1934	-5	5	-0.26	18819693	9710	1.08	1939	1939	1934	2520	1358	1939	1938.17	5.22	-3967	2000	1969	1942	1911	1884	1956	1898	1596	581	500	1430	1	1	319177460	6173	3.91	0.40	12	0.00	494.00	4829.00	2570	20220812	-24.75	1757	20230726	10.07	2530	-23.56	20230223	1757	10.07	20230726	2570	-24.75	20220812	1757	10.07	20230726	1.65	N	005880	500	1595 억	16664886	N	N	0	N	N
162	20230802	160157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	-31	5	-1.57	1736243692	894642	53.64	1973	1973	1915	2560	1379	1970	1940.71	5.19	75040	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6189	3.93	0.40	12	0.28	494.00	4829.00	2570	20220812	-24.55	1757	20230726	10.36	2530	-23.36	20230223	1757	10.36	20230726	2570	-24.55	20220812	1757	10.36	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
163	20230802	150158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1933	-37	5	-1.88	1666099805	858410	51.47	1973	1973	1915	2560	1379	1970	1940.91	5.19	76530	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6170	3.91	0.40	12	0.27	494.00	4829.00	2570	20220812	-24.79	1757	20230726	10.02	2530	-23.60	20230223	1757	10.02	20230726	2570	-24.79	20220812	1757	10.02	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
164	20230802	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1924	-46	5	-2.34	1480653126	762327	45.71	1973	1973	1915	2560	1379	1970	1942.28	5.19	58366	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6141	3.89	0.40	12	0.24	494.00	4829.00	2570	20220812	-25.14	1757	20230726	9.50	2530	-23.95	20230223	1757	9.50	20230726	2570	-25.14	20220812	1757	9.50	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
165	20230802	130157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1927	-43	5	-2.18	1248838858	641695	38.48	1973	1973	1926	2560	1379	1970	1946.16	5.19	73881	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6151	3.90	0.40	12	0.20	494.00	4829.00	2570	20220812	-25.02	1757	20230726	9.68	2530	-23.83	20230223	1757	9.68	20230726	2570	-25.02	20220812	1757	9.68	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
166	20230802	120157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1934	-36	5	-1.83	1094869002	561928	33.69	1973	1973	1930	2560	1379	1970	1948.42	5.19	50848	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6173	3.91	0.40	12	0.18	494.00	4829.00	2570	20220812	-24.75	1757	20230726	10.07	2530	-23.56	20230223	1757	10.07	20230726	2570	-24.75	20220812	1757	10.07	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
167	20230802	110156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1945	-25	5	-1.27	839875179	430370	25.80	1973	1973	1939	2560	1379	1970	1951.52	5.19	27248	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6208	3.94	0.40	12	0.13	494.00	4829.00	2570	20220812	-24.32	1757	20230726	10.70	2530	-23.12	20230223	1757	10.70	20230726	2570	-24.32	20220812	1757	10.70	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
168	20230802	100158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1947	-23	5	-1.17	583914620	299198	17.94	1973	1973	1939	2560	1379	1970	1951.60	5.19	-8293	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6214	3.94	0.40	12	0.09	494.00	4829.00	2570	20220812	-24.24	1757	20230726	10.81	2530	-23.04	20230223	1757	10.81	20230726	2570	-24.24	20220812	1757	10.81	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
169	20230802	090158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1970	0	3	0.00	55858685	28415	1.70	1973	1973	1953	2560	1379	1970	1965.82	5.19	-16200	2038	2004	1941	1907	1844	2021	1924	1596	590	500	1450	1	1	319177460	6288	3.99	0.41	12	0.01	494.00	4829.00	2570	20220812	-23.35	1757	20230726	12.12	2530	-22.13	20230223	1757	12.12	20230726	2570	-23.35	20220812	1757	12.12	20230726	1.63	N	005880	500	1595 억	16565258	N	N	0	N	N
170	20230801	160158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1970	94	2	5.01	3221535189	1658680	264.42	1881	1975	1878	2435	1314	1876	1942.21	5.07	429268	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6288	3.99	0.41	12	0.52	494.00	4829.00	2570	20220812	-23.35	1757	20230726	12.12	2530	-22.13	20230223	1757	12.12	20230726	2570	-23.35	20220812	1757	12.12	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
171	20230801	150156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1971	95	2	5.06	2896615653	1493887	238.15	1881	1975	1878	2435	1314	1876	1938.98	5.07	395691	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6291	3.99	0.41	12	0.47	494.00	4829.00	2570	20220812	-23.31	1757	20230726	12.18	2530	-22.09	20230223	1757	12.18	20230726	2570	-23.31	20220812	1757	12.18	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
172	20230801	140159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1934	58	2	3.09	1452876593	757428	120.75	1881	1934	1878	2435	1314	1876	1918.17	5.07	181795	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6173	3.91	0.40	12	0.24	494.00	4829.00	2570	20220812	-24.75	1757	20230726	10.07	2530	-23.56	20230223	1757	10.07	20230726	2570	-24.75	20220812	1757	10.07	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
173	20230801	130157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1927	51	2	2.72	1072211205	559869	89.25	1881	1929	1878	2435	1314	1876	1915.11	5.07	110242	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6151	3.90	0.40	12	0.18	494.00	4829.00	2570	20220812	-25.02	1757	20230726	9.68	2530	-23.83	20230223	1757	9.68	20230726	2570	-25.02	20220812	1757	9.68	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
174	20230801	120157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	43	2	2.29	823212802	430277	68.59	1881	1929	1878	2435	1314	1876	1913.22	5.07	49107	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6125	3.88	0.40	12	0.13	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
175	20230801	110155	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	43	2	2.29	703040432	367635	58.61	1881	1929	1878	2435	1314	1876	1912.33	5.07	46447	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6125	3.88	0.40	12	0.12	494.00	4829.00	2570	20220812	-25.33	1757	20230726	9.22	2530	-24.15	20230223	1757	9.22	20230726	2570	-25.33	20220812	1757	9.22	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
176	20230801	100156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1917	41	2	2.19	556137880	290918	46.38	1881	1929	1878	2435	1314	1876	1911.67	5.07	44668	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6119	3.88	0.40	12	0.09	494.00	4829.00	2570	20220812	-25.41	1757	20230726	9.11	2530	-24.23	20230223	1757	9.11	20230726	2570	-25.41	20220812	1757	9.11	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N
177	20230801	090156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1880	4	2	0.21	2933713	1560	0.25	1881	1881	1880	2435	1314	1876	1880.59	5.07	-101	1908	1892	1879	1863	1850	1890	1861	1596	560	500	1380	1	1	319177460	6001	3.81	0.39	12	0.00	494.00	4829.00	2570	20220812	-26.85	1757	20230726	7.00	2530	-25.69	20230223	1757	7.00	20230726	2570	-26.85	20220812	1757	7.00	20230726	1.64	N	005880	500	1595 억	16188103	N	N	1772	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History