KissMeData/044450/price/prices-20230601.csv at 17879e959ef1ebc54a5ce5c4377e603bd2c48bae

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9620	120	2	1.26	2257498410	235570	109.03	9520	9730	9440	12350	6650	9500	9583.10	6.42	0	11115	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2221	4.89	0.54	12	1.02	1968.00	17755.00	11400	20220825	-15.61	7780	20230327	23.65	9970	-3.51	20230620	7780	23.65	20230327	11400	-15.61	20220825	7780	23.65	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
3	20230630	150444	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9600	100	2	1.05	2132294790	222562	103.01	9520	9730	9440	12350	6650	9500	9580.68	6.42	0	14430	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2216	4.88	0.54	12	0.96	1968.00	17755.00	11400	20220825	-15.79	7780	20230327	23.39	9970	-3.71	20230620	7780	23.39	20230327	11400	-15.79	20220825	7780	23.39	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
4	20230630	140441	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9510	10	2	0.11	1902395870	198511	91.88	9520	9730	9440	12350	6650	9500	9583.33	6.42	0	12769	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2195	4.83	0.54	12	0.86	1968.00	17755.00	11400	20220825	-16.58	7780	20230327	22.24	9970	-4.61	20230620	7780	22.24	20230327	11400	-16.58	20220825	7780	22.24	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
5	20230630	130443	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9570	70	2	0.74	1723325190	179754	83.20	9520	9730	9440	12350	6650	9500	9587.13	6.42	0	10828	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2209	4.86	0.54	12	0.78	1968.00	17755.00	11400	20220825	-16.05	7780	20230327	23.01	9970	-4.01	20230620	7780	23.01	20230327	11400	-16.05	20220825	7780	23.01	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
6	20230630	120440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9550	50	2	0.53	1589921230	165772	76.72	9520	9730	9440	12350	6650	9500	9591.01	6.42	0	7892	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2205	4.85	0.54	12	0.72	1968.00	17755.00	11400	20220825	-16.23	7780	20230327	22.75	9970	-4.21	20230620	7780	22.75	20230327	11400	-16.23	20220825	7780	22.75	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
7	20230630	110442	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9690	190	2	2.00	1365922850	142502	65.95	9520	9730	9440	12350	6650	9500	9585.29	6.42	0	10988	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2237	4.92	0.55	12	0.62	1968.00	17755.00	11400	20220825	-15.00	7780	20230327	24.55	9970	-2.81	20230620	7780	24.55	20230327	11400	-15.00	20220825	7780	24.55	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
8	20230630	100442	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9610	110	2	1.16	863661480	90488	41.88	9520	9640	9440	12350	6650	9500	9544.49	6.42	0	3799	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2219	4.88	0.54	12	0.39	1968.00	17755.00	11400	20220825	-15.70	7780	20230327	23.52	9970	-3.61	20230620	7780	23.52	20230327	11400	-15.70	20220825	7780	23.52	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
9	20230630	090442	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9520	20	2	0.21	77697320	8171	3.78	9520	9570	9440	12350	6650	9500	9508.91	6.42	0	-4917	9713	9606	9433	9326	9153	9660	9380	116	2850	500	6840	10	1	23085880	2198	4.84	0.54	12	0.04	1968.00	17755.00	11400	20220825	-16.49	7780	20230327	22.37	9970	-4.51	20230620	7780	22.37	20230327	11400	-16.49	20220825	7780	22.37	20230327	0.91	N	044450	500	115 억	1481669	N	N	1	N	N
10	20230629	160441	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9500	100	2	1.06	2034230880	215808	36.24	9490	9540	9260	12220	6580	9400	9425.87	6.31	0	25138	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2193	4.83	0.54	12	0.93	1968.00	17755.00	11400	20220825	-16.67	7780	20230327	22.11	9970	-4.71	20230620	7780	22.11	20230327	11400	-16.67	20220825	7780	22.11	20230327	0.99	N	044450	500	115 억	1457481	N	N	1	N	N
11	20230629	150439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9470	70	2	0.74	1914124040	203169	34.12	9490	9540	9260	12220	6580	9400	9421.34	6.31	0	26729	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2186	4.81	0.53	12	0.88	1968.00	17755.00	11400	20220825	-16.93	7780	20230327	21.72	9970	-5.02	20230620	7780	21.72	20230327	11400	-16.93	20220825	7780	21.72	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
12	20230629	140439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9450	50	2	0.53	1407661810	149674	25.13	9490	9520	9260	12220	6580	9400	9404.85	6.31	0	10680	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2182	4.80	0.53	12	0.65	1968.00	17755.00	11400	20220825	-17.11	7780	20230327	21.47	9970	-5.22	20230620	7780	21.47	20230327	11400	-17.11	20220825	7780	21.47	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
13	20230629	130439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9390	-10	5	-0.11	1041829670	111009	18.64	9490	9500	9260	12220	6580	9400	9385.09	6.31	0	4604	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2168	4.77	0.53	12	0.48	1968.00	17755.00	11400	20220825	-17.63	7780	20230327	20.69	9970	-5.82	20230620	7780	20.69	20230327	11400	-17.63	20220825	7780	20.69	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
14	20230629	120440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9400	0	3	0.00	914077910	97360	16.35	9490	9500	9260	12220	6580	9400	9388.64	6.31	0	3722	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2170	4.78	0.53	12	0.42	1968.00	17755.00	11400	20220825	-17.54	7780	20230327	20.82	9970	-5.72	20230620	7780	20.82	20230327	11400	-17.54	20220825	7780	20.82	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
15	20230629	110440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9460	60	2	0.64	705709630	75192	12.63	9490	9500	9260	12220	6580	9400	9385.44	6.31	0	4404	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2184	4.81	0.53	12	0.33	1968.00	17755.00	11400	20220825	-17.02	7780	20230327	21.59	9970	-5.12	20230620	7780	21.59	20230327	11400	-17.02	20220825	7780	21.59	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
16	20230629	100440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9370	-30	5	-0.32	379705680	40645	6.83	9490	9500	9260	12220	6580	9400	9342.00	6.31	0	2512	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2163	4.76	0.53	12	0.18	1968.00	17755.00	11400	20220825	-17.81	7780	20230327	20.44	9970	-6.02	20230620	7780	20.44	20230327	11400	-17.81	20220825	7780	20.44	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
17	20230629	090439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9360	-40	5	-0.43	75666690	8014	1.35	9490	9500	9360	12220	6580	9400	9441.81	6.31	0	-2240	9833	9616	9423	9206	9013	9520	9110	116	2820	500	6760	10	1	23085880	2161	4.76	0.53	12	0.03	1968.00	17755.00	11400	20220825	-17.89	7780	20230327	20.31	9970	-6.12	20230620	7780	20.31	20230327	11400	-17.89	20220825	7780	20.31	20230327	0.99	N	044450	500	115 억	1457481	N	N	151	N	N
18	20230628	160436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9400	170	2	1.84	5616715560	595020	93.65	9480	9640	9230	11990	6470	9230	9439.56	6.60	0	-67168	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2170	4.78	0.53	12	2.58	1968.00	17755.00	11400	20220825	-17.54	7780	20230327	20.82	9970	-5.72	20230620	7780	20.82	20230327	11400	-17.54	20220825	7780	20.82	20230327	0.79	N	044450	500	115 억	1522521	N	N	151	N	N
19	20230628	150437	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9370	140	2	1.52	5243473260	555130	87.37	9480	9640	9230	11990	6470	9230	9445.49	6.60	0	-66840	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2163	4.76	0.53	12	2.40	1968.00	17755.00	11400	20220825	-17.81	7780	20230327	20.44	9970	-6.02	20230620	7780	20.44	20230327	11400	-17.81	20220825	7780	20.44	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
20	20230628	140436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9450	220	2	2.38	4901643380	518788	81.65	9480	9640	9230	11990	6470	9230	9448.26	6.60	0	-66729	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2182	4.80	0.53	12	2.25	1968.00	17755.00	11400	20220825	-17.11	7780	20230327	21.47	9970	-5.22	20230620	7780	21.47	20230327	11400	-17.11	20220825	7780	21.47	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
21	20230628	130437	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9420	190	2	2.06	4570576600	483690	76.13	9480	9640	9230	11990	6470	9230	9449.39	6.60	0	-57507	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2175	4.79	0.53	12	2.10	1968.00	17755.00	11400	20220825	-17.37	7780	20230327	21.08	9970	-5.52	20230620	7780	21.08	20230327	11400	-17.37	20220825	7780	21.08	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
22	20230628	120412	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9420	190	2	2.06	4202578610	444713	69.99	9480	9640	9230	11990	6470	9230	9450.09	6.60	0	-49927	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2175	4.79	0.53	12	1.93	1968.00	17755.00	11400	20220825	-17.37	7780	20230327	21.08	9970	-5.52	20230620	7780	21.08	20230327	11400	-17.37	20220825	7780	21.08	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
23	20230628	110440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9420	190	2	2.06	3976887180	420743	66.22	9480	9640	9230	11990	6470	9230	9452.06	6.60	0	-44709	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2175	4.79	0.53	12	1.82	1968.00	17755.00	11400	20220825	-17.37	7780	20230327	21.08	9970	-5.52	20230620	7780	21.08	20230327	11400	-17.37	20220825	7780	21.08	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
24	20230628	100440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9450	220	2	2.38	2932966770	311153	48.97	9480	9640	9230	11990	6470	9230	9426.12	6.60	0	-57673	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2182	4.80	0.53	12	1.35	1968.00	17755.00	11400	20220825	-17.11	7780	20230327	21.47	9970	-5.22	20230620	7780	21.47	20230327	11400	-17.11	20220825	7780	21.47	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
25	20230628	090437	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9400	170	2	1.84	548818700	58410	9.19	9480	9480	9300	11990	6470	9230	9395.97	6.60	0	-27778	9670	9450	9150	8930	8630	9560	9040	116	2760	500	6640	10	1	23085880	2170	4.78	0.53	12	0.25	1968.00	17755.00	11400	20220825	-17.54	7780	20230327	20.82	9970	-5.72	20230620	7780	20.82	20230327	11400	-17.54	20220825	7780	20.82	20230327	0.79	N	044450	500	115 억	1522521	N	N	267	N	N
26	20230627	160438	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9230	340	2	3.82	5823633260	634404	77.91	8890	9370	8850	11550	6230	8890	9179.71	6.36	0	38618	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2131	4.69	0.52	12	2.75	1968.00	17755.00	11400	20220825	-19.04	7780	20230327	18.64	9970	-7.42	20230620	7780	18.64	20230327	11400	-19.04	20220825	7780	18.64	20230327	0.78	N	044450	500	115 억	1467683	N	N	267	N	N
27	20230627	150441	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9210	320	2	3.60	5544032010	604100	74.19	8890	9370	8850	11550	6230	8890	9177.40	6.36	0	41170	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2126	4.68	0.52	12	2.62	1968.00	17755.00	11400	20220825	-19.21	7780	20230327	18.38	9970	-7.62	20230620	7780	18.38	20230327	11400	-19.21	20220825	7780	18.38	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
28	20230627	140445	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9230	340	2	3.82	4816807410	525166	64.49	8890	9370	8850	11550	6230	8890	9172.03	6.36	0	59860	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2131	4.69	0.52	12	2.27	1968.00	17755.00	11400	20220825	-19.04	7780	20230327	18.64	9970	-7.42	20230620	7780	18.64	20230327	11400	-19.04	20220825	7780	18.64	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
29	20230627	130444	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9200	310	2	3.49	4379470770	477724	58.67	8890	9370	8850	11550	6230	8890	9167.43	6.36	0	65393	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2124	4.67	0.52	12	2.07	1968.00	17755.00	11400	20220825	-19.30	7780	20230327	18.25	9970	-7.72	20230620	7780	18.25	20230327	11400	-19.30	20220825	7780	18.25	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
30	20230627	120446	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9290	400	2	4.50	3937910630	429809	52.78	8890	9370	8850	11550	6230	8890	9162.07	6.36	0	65335	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2145	4.72	0.52	12	1.86	1968.00	17755.00	11400	20220825	-18.51	7780	20230327	19.41	9970	-6.82	20230620	7780	19.41	20230327	11400	-18.51	20220825	7780	19.41	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
31	20230627	110446	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9190	300	2	3.37	3301490410	360833	44.31	8890	9370	8850	11550	6230	8890	9149.72	6.36	0	62372	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2122	4.67	0.52	12	1.56	1968.00	17755.00	11400	20220825	-19.39	7780	20230327	18.12	9970	-7.82	20230620	7780	18.12	20230327	11400	-19.39	20220825	7780	18.12	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
32	20230627	100436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	9090	200	2	2.25	1183914510	131137	16.10	8890	9090	8850	11550	6230	8890	9028.19	6.36	0	18444	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2099	4.62	0.51	12	0.57	1968.00	17755.00	11400	20220825	-20.26	7780	20230327	16.84	9970	-8.83	20230620	7780	16.84	20230327	11400	-20.26	20220825	7780	16.84	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
33	20230627	090438	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8950	60	2	0.67	56145400	6305	0.77	8890	8960	8850	11550	6230	8890	8905.18	6.36	0	-955	9276	9082	8886	8692	8496	9180	8790	116	2660	500	6400	10	1	23085880	2066	4.55	0.50	12	0.03	1968.00	17755.00	11400	20220825	-21.49	7780	20230327	15.04	9970	-10.23	20230620	7780	15.04	20230327	11400	-21.49	20220825	7780	15.04	20230327	0.78	N	044450	500	115 억	1467683	N	N	0	N	N
34	20230626	160437	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8890	350	2	4.10	7192077020	812258	642.82	8820	9080	8690	11100	5980	8540	8854.42	6.29	0	-33618	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2052	4.52	0.50	12	3.52	1968.00	17755.00	11400	20220825	-22.02	7780	20230327	14.27	9970	-10.83	20230620	7780	14.27	20230327	11400	-22.02	20220825	7780	14.27	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
35	20230626	150440	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8940	400	2	4.68	6976012930	787979	623.60	8820	9080	8690	11100	5980	8540	8853.04	6.29	0	-34713	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2064	4.54	0.50	12	3.41	1968.00	17755.00	11400	20220825	-21.58	7780	20230327	14.91	9970	-10.33	20230620	7780	14.91	20230327	11400	-21.58	20220825	7780	14.91	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
36	20230626	140439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8780	240	2	2.81	6289160500	710286	562.12	8820	9080	8690	11100	5980	8540	8854.41	6.29	0	-43285	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2027	4.46	0.49	12	3.08	1968.00	17755.00	11400	20220825	-22.98	7780	20230327	12.85	9970	-11.94	20230620	7780	12.85	20230327	11400	-22.98	20220825	7780	12.85	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
37	20230626	130439	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8800	260	2	3.04	5825361040	657602	520.42	8820	9080	8690	11100	5980	8540	8858.49	6.29	0	-46138	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2032	4.47	0.50	12	2.85	1968.00	17755.00	11400	20220825	-22.81	7780	20230327	13.11	9970	-11.74	20230620	7780	13.11	20230327	11400	-22.81	20220825	7780	13.11	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
38	20230626	120436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8780	240	2	2.81	5130629170	578700	457.98	8820	9080	8690	11100	5980	8540	8865.78	6.29	0	-41176	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2027	4.46	0.49	12	2.51	1968.00	17755.00	11400	20220825	-22.98	7780	20230327	12.85	9970	-11.94	20230620	7780	12.85	20230327	11400	-22.98	20220825	7780	12.85	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
39	20230626	110436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8800	260	2	3.04	4759647570	536459	424.55	8820	9080	8690	11100	5980	8540	8872.34	6.29	0	-38094	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2032	4.47	0.50	12	2.32	1968.00	17755.00	11400	20220825	-22.81	7780	20230327	13.11	9970	-11.74	20230620	7780	13.11	20230327	11400	-22.81	20220825	7780	13.11	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
40	20230626	100436	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8880	340	2	3.98	3947776330	444457	351.74	8820	9080	8690	11100	5980	8540	8882.25	6.29	0	-26266	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2050	4.51	0.50	12	1.93	1968.00	17755.00	11400	20220825	-22.11	7780	20230327	14.14	9970	-10.93	20230620	7780	14.14	20230327	11400	-22.11	20220825	7780	14.14	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
41	20230626	090437	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8770	230	2	2.69	942942180	107251	84.88	8820	8890	8690	11100	5980	8540	8791.92	6.29	0	-40258	8766	8652	8546	8432	8326	8710	8490	116	2560	500	6140	10	1	23085880	2025	4.46	0.49	12	0.46	1968.00	17755.00	11400	20220825	-23.07	7780	20230327	12.72	9970	-12.04	20230620	7780	12.72	20230327	11400	-23.07	20220825	7780	12.72	20230327	0.78	N	044450	500	115 억	1451737	N	N	28	N	N
42	20230623	162344	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8540	50	2	0.59	1050367780	122945	94.43	8470	8660	8440	11030	5950	8490	8543.42	6.25	0	-1859	8610	8550	8490	8430	8370	8580	8460	116	2540	500	6110	10	1	23085880	1972	4.34	0.48	12	0.53	1968.00	17755.00	11400	20220825	-25.09	7780	20230327	9.77	9970	-14.34	20230620	7780	9.77	20230327	11400	-25.09	20220825	7780	9.77	20230327	0.77	N	044450	500	115 억	1442253	N	N	28	N	N
43	20230623	140350	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8500	10	2	0.12	561098630	65481	50.30	8470	8660	8440	11030	5950	8490	8568.94	6.25	0	4889	8610	8550	8490	8430	8370	8580	8460	116	2540	500	6110	10	1	23085880	1962	4.32	0.48	12	0.28	1968.00	17755.00	11400	20220825	-25.44	7780	20230327	9.25	9970	-14.74	20230620	7780	9.25	20230327	11400	-25.44	20220825	7780	9.25	20230327	0.77	N	044450	500	115 억	1442253	N	N	13	N	N
44	20230622	160452	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8490	-60	5	-0.70	1084849710	127945	46.01	8460	8550	8430	11110	5990	8550	8479.03	6.26	0	-6485	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1960	4.31	0.48	12	0.55	1968.00	17755.00	11400	20220825	-25.53	7780	20230327	9.13	9970	-14.84	20230620	7780	9.13	20230327	11400	-25.53	20220825	7780	9.13	20230327	0.54	N	044450	500	115 억	1445947	N	N	13	N	N
45	20230622	150815	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8480	-70	5	-0.82	999958930	117939	42.41	8460	8550	8430	11110	5990	8550	8478.61	6.26	0	-3705	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1958	4.31	0.48	12	0.51	1968.00	17755.00	11400	20220825	-25.61	7780	20230327	9.00	9970	-14.94	20230620	7780	9.00	20230327	11400	-25.61	20220825	7780	9.00	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
46	20230622	140330	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8480	-70	5	-0.82	820016970	96715	34.78	8460	8550	8430	11110	5990	8550	8478.69	6.26	0	3123	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1958	4.31	0.48	12	0.42	1968.00	17755.00	11400	20220825	-25.61	7780	20230327	9.00	9970	-14.94	20230620	7780	9.00	20230327	11400	-25.61	20220825	7780	9.00	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
47	20230622	130227	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8500	-50	5	-0.58	667024600	78631	28.28	8460	8550	8440	11110	5990	8550	8482.97	6.26	0	9499	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1962	4.32	0.48	12	0.34	1968.00	17755.00	11400	20220825	-25.44	7780	20230327	9.25	9970	-14.74	20230620	7780	9.25	20230327	11400	-25.44	20220825	7780	9.25	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
48	20230622	120829	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8450	-100	5	-1.17	585101620	68976	24.80	8460	8550	8440	11110	5990	8550	8482.68	6.26	0	10189	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1951	4.29	0.48	12	0.30	1968.00	17755.00	11400	20220825	-25.88	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	11400	-25.88	20220825	7780	8.61	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
49	20230622	110926	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8530	-20	5	-0.23	383800770	45252	16.27	8460	8550	8440	11110	5990	8550	8481.41	6.26	0	11083	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1969	4.33	0.48	12	0.20	1968.00	17755.00	11400	20220825	-25.18	7780	20230327	9.64	9970	-14.44	20230620	7780	9.64	20230327	11400	-25.18	20220825	7780	9.64	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
50	20230622	100609	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8460	-90	5	-1.05	233848740	27591	9.92	8460	8550	8440	11110	5990	8550	8475.54	6.26	0	4697	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1953	4.30	0.48	12	0.12	1968.00	17755.00	11400	20220825	-25.79	7780	20230327	8.74	9970	-15.15	20230620	7780	8.74	20230327	11400	-25.79	20220825	7780	8.74	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
51	20230622	090907	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8530	-20	5	-0.23	131584200	15531	5.59	8460	8550	8450	11110	5990	8550	8472.36	6.26	0	4707	8996	8772	8636	8412	8276	8705	8345	116	2560	500	6150	10	1	23085880	1969	4.33	0.48	12	0.07	1968.00	17755.00	11400	20220825	-25.18	7780	20230327	9.64	9970	-14.44	20230620	7780	9.64	20230327	11400	-25.18	20220825	7780	9.64	20230327	0.54	N	044450	500	115 억	1445947	N	N	32	N	N
52	20230621	160740	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8550	-200	5	-2.29	2388449100	275193	14.05	8790	8860	8500	11370	6130	8750	8679.19	6.24	0	9184	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	1974	4.34	0.48	12	1.19	1968.00	17755.00	11400	20220825	-25.00	7780	20230327	9.90	9970	-14.24	20230620	7780	9.90	20230327	11400	-25.00	20220825	7780	9.90	20230327	0.56	N	044450	500	115 억	1441488	N	N	32	N	N
53	20230621	150908	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8590	-160	5	-1.83	2281296590	262690	13.41	8790	8860	8500	11370	6130	8750	8684.35	6.24	0	6556	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	1983	4.36	0.48	12	1.14	1968.00	17755.00	11400	20220825	-24.65	7780	20230327	10.41	9970	-13.84	20230620	7780	10.41	20230327	11400	-24.65	20220825	7780	10.41	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
54	20230621	140124	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8610	-140	5	-1.60	1983154910	227808	11.63	8790	8860	8580	11370	6130	8750	8705.37	6.24	0	5154	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	1988	4.38	0.48	12	0.99	1968.00	17755.00	11400	20220825	-24.47	7780	20230327	10.67	9970	-13.64	20230620	7780	10.67	20230327	11400	-24.47	20220825	7780	10.67	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
55	20230621	130454	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8660	-90	5	-1.03	1922745030	220811	11.27	8790	8860	8580	11370	6130	8750	8707.64	6.24	0	4869	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	1999	4.40	0.49	12	0.96	1968.00	17755.00	11400	20220825	-24.04	7780	20230327	11.31	9970	-13.14	20230620	7780	11.31	20230327	11400	-24.04	20220825	7780	11.31	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
56	20230621	120457	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8640	-110	5	-1.26	1856765410	213166	10.88	8790	8860	8580	11370	6130	8750	8710.41	6.24	0	4389	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	1995	4.39	0.49	12	0.92	1968.00	17755.00	11400	20220825	-24.21	7780	20230327	11.05	9970	-13.34	20230620	7780	11.05	20230327	11400	-24.21	20220825	7780	11.05	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
57	20230621	110756	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8670	-80	5	-0.91	1630504770	186911	9.54	8790	8860	8600	11370	6130	8750	8723.42	6.24	0	2281	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	2002	4.41	0.49	12	0.81	1968.00	17755.00	11400	20220825	-23.95	7780	20230327	11.44	9970	-13.04	20230620	7780	11.44	20230327	11400	-23.95	20220825	7780	11.44	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
58	20230621	100920	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8680	-70	5	-0.80	1449429700	165966	8.47	8790	8860	8600	11370	6130	8750	8733.29	6.24	0	-778	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	2004	4.41	0.49	12	0.72	1968.00	17755.00	11400	20220825	-23.86	7780	20230327	11.57	9970	-12.94	20230620	7780	11.57	20230327	11400	-23.86	20220825	7780	11.57	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
59	20230621	090416	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8690	-60	5	-0.69	279259290	32001	1.63	8790	8790	8600	11370	6130	8750	8726.54	6.24	0	-6360	10683	9716	9003	8036	7323	10200	8520	116	2620	500	6300	10	1	23085880	2006	4.42	0.49	12	0.14	1968.00	17755.00	11400	20220825	-23.77	7780	20230327	11.70	9970	-12.84	20230620	7780	11.70	20230327	11400	-23.77	20220825	7780	11.70	20230327	0.56	N	044450	500	115 억	1441488	N	N	4	N	N
60	20230620	160553	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8750	420	2	5.04	17613187910	1951204	5185.24	8290	9970	8290	10820	5840	8330	9027.34	6.11	0	30113	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	2020	4.45	0.49	12	8.45	1968.00	17755.00	11400	20220825	-23.25	7780	20230327	12.47	9970	-12.24	20230620	7780	12.47	20230327	11400	-23.25	20220825	7780	12.47	20230327	0.55	N	044450	500	115 억	1409525	N	N	4	N	N
61	20230620	150114	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8670	340	2	4.08	16954389760	1875540	4984.16	8290	9970	8290	10820	5840	8330	9039.74	6.11	0	27483	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	2002	4.41	0.49	12	8.12	1968.00	17755.00	11400	20220825	-23.95	7780	20230327	11.44	9970	-13.04	20230620	7780	11.44	20230327	11400	-23.95	20220825	7780	11.44	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
62	20230620	140124	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8630	300	2	3.60	16328577810	1803193	4791.90	8290	9970	8290	10820	5840	8330	9055.37	6.11	0	12040	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	1992	4.39	0.49	12	7.81	1968.00	17755.00	11400	20220825	-24.30	7780	20230327	10.93	9970	-13.44	20230620	7780	10.93	20230327	11400	-24.30	20220825	7780	10.93	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
63	20230620	130333	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8700	370	2	4.44	15981633720	1762883	4684.78	8290	9970	8290	10820	5840	8330	9065.62	6.11	0	5390	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	2008	4.42	0.49	12	7.64	1968.00	17755.00	11400	20220825	-23.68	7780	20230327	11.83	9970	-12.74	20230620	7780	11.83	20230327	11400	-23.68	20220825	7780	11.83	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
64	20230620	120514	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8560	230	2	2.76	15299995360	1684003	4475.16	8290	9970	8290	10820	5840	8330	9085.49	6.11	0	-4735	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	1976	4.35	0.48	12	7.29	1968.00	17755.00	11400	20220825	-24.91	7780	20230327	10.03	9970	-14.14	20230620	7780	10.03	20230327	11400	-24.91	20220825	7780	10.03	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
65	20230620	110658	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8570	240	2	2.88	14057191820	1539091	4090.06	8290	9970	8290	10820	5840	8330	9133.44	6.11	0	-3466	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	1978	4.35	0.48	12	6.67	1968.00	17755.00	11400	20220825	-24.82	7780	20230327	10.15	9970	-14.04	20230620	7780	10.15	20230327	11400	-24.82	20220825	7780	10.15	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
66	20230620	100614	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	-10	5	-0.12	36283140	4367	11.61	8290	8340	8290	10820	5840	8330	8308.48	6.11	0	-433	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	1921	4.23	0.47	12	0.02	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
67	20230620	091011	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8300	-30	5	-0.36	23834110	2870	7.63	8290	8340	8290	10820	5840	8330	8304.57	6.11	0	-430	8590	8460	8350	8220	8110	8450	8210	116	2490	500	5990	10	1	23085880	1916	4.22	0.47	12	0.01	1968.00	17755.00	11400	20220825	-27.19	7780	20230327	6.68	9580	-13.36	20230127	7780	6.68	20230327	11400	-27.19	20220825	7780	6.68	20230327	0.55	N	044450	500	115 억	1409525	N	N	44	N	N
68	20230619	160119	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8330	0	3	0.00	313983450	37630	152.86	8330	8480	8240	10820	5840	8330	8343.97	6.08	0	5492	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1923	4.23	0.47	12	0.16	1968.00	17755.00	11400	20220825	-26.93	7780	20230327	7.07	9580	-13.05	20230127	7780	7.07	20230327	11400	-26.93	20220825	7780	7.07	20230327	0.57	N	044450	500	115 억	1403446	N	N	44	N	N
69	20230619	150913	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8350	20	2	0.24	303319470	36352	147.66	8330	8480	8240	10820	5840	8330	8343.96	6.08	0	5494	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1928	4.24	0.47	12	0.16	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9580	-12.84	20230127	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
70	20230619	140934	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8350	20	2	0.24	251553010	30151	122.48	8330	8480	8240	10820	5840	8330	8343.11	6.08	0	5669	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1928	4.24	0.47	12	0.13	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9580	-12.84	20230127	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
71	20230619	130529	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8340	10	2	0.12	237202430	28431	115.49	8330	8480	8240	10820	5840	8330	8343.09	6.08	0	6280	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1925	4.24	0.47	12	0.12	1968.00	17755.00	11400	20220825	-26.84	7780	20230327	7.20	9580	-12.94	20230127	7780	7.20	20230327	11400	-26.84	20220825	7780	7.20	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
72	20230619	120913	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8330	0	3	0.00	224651720	26925	109.37	8330	8480	8240	10820	5840	8330	8343.61	6.08	0	5711	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1923	4.23	0.47	12	0.12	1968.00	17755.00	11400	20220825	-26.93	7780	20230327	7.07	9580	-13.05	20230127	7780	7.07	20230327	11400	-26.93	20220825	7780	7.07	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
73	20230619	110325	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8350	20	2	0.24	206689550	24769	100.61	8330	8480	8240	10820	5840	8330	8344.69	6.08	0	6343	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1928	4.24	0.47	12	0.11	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9580	-12.84	20230127	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
74	20230619	100442	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8330	0	3	0.00	167602180	20071	81.53	8330	8480	8240	10820	5840	8330	8350.46	6.08	0	6370	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1923	4.23	0.47	12	0.09	1968.00	17755.00	11400	20220825	-26.93	7780	20230327	7.07	9580	-13.05	20230127	7780	7.07	20230327	11400	-26.93	20220825	7780	7.07	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
75	20230619	091039	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8310	-20	5	-0.24	13694870	1645	6.68	8330	8330	8310	10820	5840	8330	8325.15	6.08	0	188	8423	8376	8313	8266	8203	8345	8235	116	2490	500	5990	10	1	23085880	1918	4.22	0.47	12	0.01	1968.00	17755.00	11400	20220825	-27.11	7780	20230327	6.81	9580	-13.26	20230127	7780	6.81	20230327	11400	-27.11	20220825	7780	6.81	20230327	0.57	N	044450	500	115 억	1403446	N	N	22	N	N
76	20230616	160228	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8330	30	2	0.36	203741800	24511	66.40	8360	8360	8250	10790	5810	8300	8312.26	6.07	0	2632	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1923	4.23	0.47	12	0.11	1968.00	17755.00	11400	20220825	-26.93	7780	20230327	7.07	9580	-13.05	20230127	7780	7.07	20230327	11400	-26.93	20220825	7780	7.07	20230327	0.58	N	044450	500	115 억	1402230	N	N	22	N	N
77	20230616	150904	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	20	2	0.24	183466090	22078	59.81	8360	8360	8250	10790	5810	8300	8309.91	6.07	0	2601	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1921	4.23	0.47	12	0.10	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
78	20230616	140357	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	20	2	0.24	144670310	17415	47.17	8360	8360	8250	10790	5810	8300	8307.22	6.07	0	475	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1921	4.23	0.47	12	0.08	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
79	20230616	130921	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8290	-10	5	-0.12	137097330	16502	44.70	8360	8360	8250	10790	5810	8300	8307.92	6.07	0	-319	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1914	4.21	0.47	12	0.07	1968.00	17755.00	11400	20220825	-27.28	7780	20230327	6.56	9580	-13.47	20230127	7780	6.56	20230327	11400	-27.28	20220825	7780	6.56	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
80	20230616	120417	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	20	2	0.24	104422830	12558	34.02	8360	8360	8270	10790	5810	8300	8315.24	6.07	0	-485	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1921	4.23	0.47	12	0.05	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
81	20230616	111000	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	20	2	0.24	74143310	8912	24.14	8360	8360	8270	10790	5810	8300	8319.49	6.07	0	-433	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1921	4.23	0.47	12	0.04	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
82	20230616	100713	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8320	20	2	0.24	40723270	4894	13.26	8360	8360	8270	10790	5810	8300	8321.06	6.07	0	-571	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1921	4.23	0.47	12	0.02	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9580	-13.15	20230127	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
83	20230616	090506	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8280	-20	5	-0.24	4172280	502	1.36	8360	8360	8280	10790	5810	8300	8311.31	6.07	0	-280	8460	8380	8260	8180	8060	8420	8220	116	2490	500	5970	10	1	23085880	1912	4.21	0.47	12	0.00	1968.00	17755.00	11400	20220825	-27.37	7780	20230327	6.43	9580	-13.57	20230127	7780	6.43	20230327	11400	-27.37	20220825	7780	6.43	20230327	0.58	N	044450	500	115 억	1402230	N	N	9	N	N
84	20230615	150936	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8310	110	2	1.34	284339030	34449	187.46	8150	8340	8140	10660	5740	8200	8253.91	6.07	0	-2806	8326	8262	8206	8142	8086	8235	8115	116	2460	500	5900	10	1	23085880	1918	4.22	0.47	12	0.15	1968.00	17755.00	11400	20220825	-27.11	7780	20230327	6.81	9580	-13.26	20230127	7780	6.81	20230327	11400	-27.11	20220825	7780	6.81	20230327	0.58	N	044450	500	115 억	1401704	N	N	186	N	N
85	20230615	140345	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8340	140	2	1.71	226000420	27420	149.21	8150	8340	8140	10660	5740	8200	8242.17	6.07	0	-1975	8326	8262	8206	8142	8086	8235	8115	116	2460	500	5900	10	1	23085880	1925	4.24	0.47	12	0.12	1968.00	17755.00	11400	20220825	-26.84	7780	20230327	7.20	9580	-12.94	20230127	7780	7.20	20230327	11400	-26.84	20220825	7780	7.20	20230327	0.58	N	044450	500	115 억	1401704	N	N	186	N	N
86	20230615	130643	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8240	40	2	0.49	135088020	16480	89.68	8150	8260	8140	10660	5740	8200	8197.09	6.07	0	-1180	8326	8262	8206	8142	8086	8235	8115	116	2460	500	5900	10	1	23085880	1902	4.19	0.46	12	0.07	1968.00	17755.00	11400	20220825	-27.72	7780	20230327	5.91	9580	-13.99	20230127	7780	5.91	20230327	11400	-27.72	20220825	7780	5.91	20230327	0.58	N	044450	500	115 억	1401704	N	N	186	N	N
87	20230615	120630	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8220	20	2	0.24	119033080	14529	79.06	8150	8260	8140	10660	5740	8200	8192.79	6.07	0	-1026	8326	8262	8206	8142	8086	8235	8115	116	2460	500	5900	10	1	23085880	1898	4.18	0.46	12	0.06	1968.00	17755.00	11400	20220825	-27.89	7780	20230327	5.66	9580	-14.20	20230127	7780	5.66	20230327	11400	-27.89	20220825	7780	5.66	20230327	0.58	N	044450	500	115 억	1401704	N	N	186	N	N
88	20230615	110250	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8190	-10	5	-0.12	77894600	9510	51.75	8150	8260	8140	10660	5740	8200	8190.81	6.07	0	-1087	8326	8262	8206	8142	8086	8235	8115	116	2460	500	5900	10	1	23085880	1891	4.16	0.46	12	0.04	1968.00	17755.00	11400	20220825	-28.16	7780	20230327	5.27	9580	-14.51	20230127	7780	5.27	20230327	11400	-28.16	20220825	7780	5.27	20230327	0.58	N	044450	500	115 억	1401704	N	N	186	N	N
89	20230611	184924	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8300	-10	5	-0.12	449645550	54052	109.71	8310	8420	8250	10800	5820	8310	8318.83	6.09	-5675	-15182	8523	8416	8333	8226	8143	8375	8185	116	2490	500	5980	10	1	23085880	1916	4.22	0.47	12	0.23	1968.00	17755.00	11550	20220608	-28.14	7780	20230327	6.68	9580	-13.36	20230127	7780	6.68	20230327	11500	-27.83	20220609	7780	6.68	20230327	0.60	N	044450	500	115 억	1404793	N	N	40	N	N
90	20230611	181129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	8300	-10	5	-0.12	449645550	54052	109.71	8310	8420	8250	10800	5820	8310	8318.83	6.09	-5675	-15182	8523	8416	8333	8226	8143	8375	8185	116	2490	500	5980	10	1	23085880	1916	4.22	0.47	12	0.23	1968.00	17755.00	11550	20220608	-28.14	7780	20230327	6.68	9580	-13.36	20230127	7780	6.68	20230327	11500	-27.83	20220609	7780	6.68	20230327	0.60	N	044450	500	115 억	1404793	N	N	40	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History