KissMeData/009180/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	160229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	10	2	0.37	401971180	147527	132.48	2710	2735	2710	3540	1910	2725	2724.72	3.63	0	18950	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	752	3.10	0.73	12	0.54	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
3	20230630	150228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	5	2	0.18	326230950	119752	107.53	2710	2735	2710	3540	1910	2725	2724.22	3.63	0	14156	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	750	3.10	0.73	12	0.44	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
4	20230630	140229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	5	2	0.18	228296710	83819	75.27	2710	2735	2710	3540	1910	2725	2723.69	3.63	0	10281	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	750	3.10	0.73	12	0.31	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
5	20230630	130229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	10	2	0.37	210433720	77266	69.38	2710	2735	2710	3540	1910	2725	2723.50	3.63	0	9164	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	752	3.10	0.73	12	0.28	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
6	20230630	120228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	5	2	0.18	194189270	71308	64.03	2710	2735	2710	3540	1910	2725	2723.25	3.63	0	8410	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	750	3.10	0.73	12	0.26	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
7	20230630	110229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	5	2	0.18	77294975	28360	25.47	2710	2735	2710	3540	1910	2725	2725.49	3.63	0	-8071	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	750	3.10	0.73	12	0.10	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
8	20230630	100228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2720	-5	5	-0.18	40563950	14908	13.39	2710	2735	2710	3540	1910	2725	2720.95	3.63	0	-6527	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	747	3.08	0.73	12	0.05	882.00	3726.00	3795	20220812	-28.33	2325	20221013	16.99	3355	-18.93	20230417	2615	4.02	20230327	3795	-28.33	20220812	2325	16.99	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
9	20230630	090230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	0	3	0.00	3149065	1162	1.04	2710	2725	2710	3540	1910	2725	2710.04	3.63	0	-162	2778	2751	2728	2701	2678	2740	2690	143	815	500	1680	5	1	27477425	749	3.09	0.73	12	0.00	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.14	N	009180	500	143 억	996373	N	N	6	N	N
10	20230629	160228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	-10	5	-0.37	302721235	111360	168.68	2750	2755	2705	3555	1915	2735	2718.38	3.63	0	23495	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	749	3.09	0.73	12	0.41	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.11	N	009180	500	143 억	998752	N	N	6	N	N
11	20230629	150227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2715	-20	5	-0.73	175319260	64317	97.42	2750	2755	2710	3555	1915	2735	2725.86	3.63	0	-1732	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	746	3.08	0.73	12	0.23	882.00	3726.00	3795	20220812	-28.46	2325	20221013	16.77	3355	-19.08	20230417	2615	3.82	20230327	3795	-28.46	20220812	2325	16.77	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
12	20230629	140227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	-10	5	-0.37	152852830	56047	84.90	2750	2755	2715	3555	1915	2735	2727.23	3.63	0	-1579	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	749	3.09	0.73	12	0.20	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
13	20230629	130227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	-10	5	-0.37	128067345	46937	71.10	2750	2755	2720	3555	1915	2735	2728.49	3.63	0	-2085	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	749	3.09	0.73	12	0.17	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
14	20230629	120228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2720	-15	5	-0.55	103531880	37921	57.44	2750	2755	2720	3555	1915	2735	2730.20	3.63	0	-2054	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	747	3.08	0.73	12	0.14	882.00	3726.00	3795	20220812	-28.33	2325	20221013	16.99	3355	-18.93	20230417	2615	4.02	20230327	3795	-28.33	20220812	2325	16.99	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
15	20230629	110228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	0	3	0.00	58196680	21289	32.25	2750	2755	2725	3555	1915	2735	2733.65	3.63	0	-192	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	752	3.10	0.73	12	0.08	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
16	20230629	100229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2745	10	2	0.37	42016660	15370	23.28	2750	2755	2725	3555	1915	2735	2733.68	3.63	0	722	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	754	3.11	0.74	12	0.06	882.00	3726.00	3795	20220812	-27.67	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3795	-27.67	20220812	2325	18.06	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
17	20230629	090228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	20	2	0.73	1581425	575	0.87	2750	2755	2750	3555	1915	2735	2750.30	3.63	0	-201	2768	2751	2738	2721	2708	2750	2720	143	820	500	1690	5	1	27477425	757	3.12	0.74	12	0.00	882.00	3726.00	3795	20220812	-27.40	2325	20221013	18.49	3355	-17.88	20230417	2615	5.35	20230327	3795	-27.40	20220812	2325	18.49	20221013	3.11	N	009180	500	143 억	998752	N	N	11	N	N
18	20230628	160227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-15	5	-0.55	180329670	65910	113.60	2735	2755	2725	3575	1925	2750	2735.91	3.63	0	5288	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	752	3.10	0.73	12	0.24	882.00	3726.00	3795	20220812	-27.93	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3795	-27.93	20220812	2325	17.63	20221013	3.24	N	009180	500	143 억	998235	N	N	11	N	N
19	20230628	150227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	0	3	0.00	162584290	59429	102.43	2735	2755	2725	3575	1925	2750	2735.63	3.63	0	6117	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	756	3.12	0.74	12	0.22	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
20	20230628	140227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	138004045	50458	86.97	2735	2755	2725	3575	1925	2750	2734.85	3.63	0	7101	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	753	3.11	0.74	12	0.18	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
21	20230628	130226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	90739065	33137	57.11	2735	2755	2730	3575	1925	2750	2738.08	3.63	0	6910	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	753	3.11	0.74	12	0.12	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
22	20230628	120210	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	66469520	24267	41.82	2735	2755	2730	3575	1925	2750	2738.81	3.63	0	5635	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	753	3.11	0.74	12	0.09	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
23	20230628	110228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	-10	5	-0.36	50631995	18479	31.85	2735	2755	2730	3575	1925	2750	2739.63	3.63	0	5663	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	753	3.11	0.74	12	0.07	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
24	20230628	100226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	0	3	0.00	33545220	12241	21.10	2735	2755	2730	3575	1925	2750	2739.90	3.63	0	4177	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	756	3.12	0.74	12	0.04	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
25	20230628	090226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	0	3	0.00	7093935	2590	4.46	2735	2750	2735	3575	1925	2750	2735.58	3.63	0	616	2780	2765	2735	2720	2690	2772	2727	143	825	500	1700	5	1	27477425	756	3.12	0.74	12	0.01	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.24	N	009180	500	143 억	998235	N	N	5	N	N
26	20230627	160227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	35	2	1.29	157689170	57834	33.75	2715	2750	2705	3525	1905	2715	2726.55	3.68	0	-12951	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	756	3.12	0.74	12	0.21	882.00	3726.00	3795	20220812	-27.54	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3795	-27.54	20220812	2325	18.28	20221013	3.13	N	009180	500	143 억	1010628	N	N	5	N	N
27	20230627	150228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	15	2	0.55	143593430	52696	30.75	2715	2745	2705	3525	1905	2715	2724.94	3.68	0	-11525	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	750	3.10	0.73	12	0.19	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
28	20230627	140229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	15	2	0.55	108770525	39963	23.32	2715	2740	2705	3525	1905	2715	2721.78	3.68	0	-6771	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	750	3.10	0.73	12	0.15	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
29	20230627	130230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	10	2	0.37	89443200	32869	19.18	2715	2740	2705	3525	1905	2715	2721.20	3.68	0	-4468	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	749	3.09	0.73	12	0.12	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
30	20230627	120231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	15	2	0.55	84150160	30924	18.05	2715	2740	2705	3525	1905	2715	2721.19	3.68	0	-4135	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	750	3.10	0.73	12	0.11	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
31	20230627	110229	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	25	2	0.92	58229855	21400	12.49	2715	2740	2705	3525	1905	2715	2721.02	3.68	0	-3596	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	753	3.11	0.74	12	0.08	882.00	3726.00	3795	20220812	-27.80	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3795	-27.80	20220812	2325	17.85	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
32	20230627	100226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2720	5	2	0.18	29967530	11039	6.44	2715	2725	2705	3525	1905	2715	2714.70	3.68	0	-1598	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	747	3.08	0.73	12	0.04	882.00	3726.00	3795	20220812	-28.33	2325	20221013	16.99	3355	-18.93	20230417	2615	4.02	20230327	3795	-28.33	20220812	2325	16.99	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
33	20230627	090227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	10	2	0.37	4688815	1727	1.01	2715	2725	2715	3525	1905	2715	2715.01	3.68	0	-102	2811	2762	2706	2657	2601	2735	2630	143	810	500	1680	5	1	27477425	749	3.09	0.73	12	0.01	882.00	3726.00	3795	20220812	-28.19	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3795	-28.19	20220812	2325	17.20	20221013	3.13	N	009180	500	143 억	1010628	N	N	15	N	N
34	20230626	160226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2715	45	2	1.69	465462030	171347	94.07	2720	2755	2650	3470	1870	2670	2716.52	3.74	0	-17427	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	746	3.08	0.73	12	0.62	882.00	3726.00	3795	20220812	-28.46	2325	20221013	16.77	3355	-19.08	20230417	2615	3.82	20230327	3795	-28.46	20220812	2325	16.77	20221013	3.15	N	009180	500	143 억	1027250	N	N	15	N	N
35	20230626	150228	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	60	2	2.25	441476585	162522	89.22	2720	2755	2650	3470	1870	2670	2716.41	3.74	0	-18096	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	750	3.10	0.73	12	0.59	882.00	3726.00	3795	20220812	-28.06	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3795	-28.06	20220812	2325	17.42	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
36	20230626	140227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2710	40	2	1.50	167269330	62426	34.27	2720	2720	2650	3470	1870	2670	2679.48	3.74	0	-14478	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	745	3.07	0.73	12	0.23	882.00	3726.00	3795	20220812	-28.59	2325	20221013	16.56	3355	-19.23	20230417	2615	3.63	20230327	3795	-28.59	20220812	2325	16.56	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
37	20230626	130227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2685	15	2	0.56	127528520	47710	26.19	2720	2720	2650	3470	1870	2670	2672.99	3.74	0	-11065	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	738	3.04	0.72	12	0.17	882.00	3726.00	3795	20220812	-29.25	2325	20221013	15.48	3355	-19.97	20230417	2615	2.68	20230327	3795	-29.25	20220812	2325	15.48	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
38	20230626	120226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	5	2	0.19	107561580	40254	22.10	2720	2720	2650	3470	1870	2670	2672.07	3.74	0	-10755	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	735	3.03	0.72	12	0.15	882.00	3726.00	3795	20220812	-29.51	2325	20221013	15.05	3355	-20.27	20230417	2615	2.29	20230327	3795	-29.51	20220812	2325	15.05	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
39	20230626	110227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	5	2	0.19	82335820	30818	16.92	2720	2720	2650	3470	1870	2670	2671.68	3.74	0	-9423	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	735	3.03	0.72	12	0.11	882.00	3726.00	3795	20220812	-29.51	2325	20221013	15.05	3355	-20.27	20230417	2615	2.29	20230327	3795	-29.51	20220812	2325	15.05	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
40	20230626	100226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	5	2	0.19	76557290	28654	15.73	2720	2720	2650	3470	1870	2670	2671.78	3.74	0	-9176	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	735	3.03	0.72	12	0.10	882.00	3726.00	3795	20220812	-29.51	2325	20221013	15.05	3355	-20.27	20230417	2615	2.29	20230327	3795	-29.51	20220812	2325	15.05	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
41	20230626	090226	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2705	35	2	1.31	17655890	6506	3.57	2720	2720	2690	3470	1870	2670	2713.79	3.74	0	-2201	2756	2712	2691	2647	2626	2702	2637	143	800	500	1650	5	1	27477425	743	3.07	0.73	12	0.02	882.00	3726.00	3795	20220812	-28.72	2325	20221013	16.34	3355	-19.37	20230417	2615	3.44	20230327	3795	-28.72	20220812	2325	16.34	20221013	3.15	N	009180	500	143 억	1027250	N	N	37	N	N
42	20230623	152902	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2680	-55	5	-2.01	461982495	171818	224.76	2735	2735	2675	3555	1915	2735	2688.79	3.85	0	-19860	2778	2756	2733	2711	2688	2767	2722	143	820	500	1690	5	1	27477425	736	3.04	0.72	12	0.63	882.00	3726.00	3845	20220622	-30.30	2325	20221013	15.27	3355	-20.12	20230417	2615	2.49	20230327	3795	-29.38	20220812	2325	15.27	20221013	3.32	N	009180	500	143 억	1058152	N	N	17	N	N
43	20230623	140207	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2700	-35	5	-1.28	211617085	78362	102.51	2735	2735	2685	3555	1915	2735	2700.51	3.85	0	-19416	2778	2756	2733	2711	2688	2767	2722	143	820	500	1690	5	1	27477425	742	3.06	0.72	12	0.29	882.00	3726.00	3845	20220622	-29.78	2325	20221013	16.13	3355	-19.52	20230417	2615	3.25	20230327	3795	-28.85	20220812	2325	16.13	20221013	3.32	N	009180	500	143 억	1058152	N	N	17	N	N
44	20230622	160530	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	0	3	0.00	207604180	76094	56.56	2725	2755	2710	3555	1915	2735	2728.24	3.92	0	-21891	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	752	3.10	0.73	12	0.28	882.00	3726.00	3845	20220622	-28.87	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3845	-28.87	20220622	2325	17.63	20221013	3.29	N	009180	500	143 억	1076076	N	N	17	N	N
45	20230622	150522	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2720	-15	5	-0.55	182590490	66895	49.72	2725	2755	2710	3555	1915	2735	2729.51	3.92	0	-20926	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	747	3.08	0.73	12	0.24	882.00	3726.00	3845	20220622	-29.26	2325	20221013	16.99	3355	-18.93	20230417	2615	4.02	20230327	3845	-29.26	20220622	2325	16.99	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
46	20230622	140710	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2715	-20	5	-0.73	158309520	57958	43.08	2725	2755	2715	3555	1915	2735	2731.45	3.92	0	-16398	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	746	3.08	0.73	12	0.21	882.00	3726.00	3845	20220622	-29.39	2325	20221013	16.77	3355	-19.08	20230417	2615	3.82	20230327	3845	-29.39	20220622	2325	16.77	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
47	20230622	130848	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	-5	5	-0.18	122294640	44711	33.23	2725	2755	2715	3555	1915	2735	2735.22	3.92	0	-12539	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	750	3.10	0.73	12	0.16	882.00	3726.00	3845	20220622	-29.00	2325	20221013	17.42	3355	-18.63	20230417	2615	4.40	20230327	3845	-29.00	20220622	2325	17.42	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
48	20230622	120217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	15	2	0.55	82473120	30146	22.41	2725	2755	2715	3555	1915	2735	2735.79	3.92	0	-7906	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	756	3.12	0.74	12	0.11	882.00	3726.00	3845	20220622	-28.48	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3845	-28.48	20220622	2325	18.28	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
49	20230622	110146	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	5	2	0.18	58280790	21325	15.85	2725	2745	2715	3555	1915	2735	2732.98	3.92	0	-4260	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	753	3.11	0.74	12	0.08	882.00	3726.00	3845	20220622	-28.74	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3845	-28.74	20220622	2325	17.85	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
50	20230622	100741	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	5	2	0.18	27275440	10000	7.43	2725	2745	2715	3555	1915	2735	2727.54	3.92	0	-2495	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	753	3.11	0.74	12	0.04	882.00	3726.00	3845	20220622	-28.74	2325	20221013	17.85	3355	-18.33	20230417	2615	4.78	20230327	3845	-28.74	20220622	2325	17.85	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
51	20230622	090507	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	-10	5	-0.37	7928030	2912	2.16	2725	2730	2720	3555	1915	2735	2722.54	3.92	0	-1371	2838	2786	2758	2706	2678	2772	2692	143	820	500	1690	5	1	27477425	749	3.09	0.73	12	0.01	882.00	3726.00	3845	20220622	-29.13	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3845	-29.13	20220622	2325	17.20	20221013	3.29	N	009180	500	143 억	1076076	N	N	438	N	N
52	20230621	160454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-55	5	-1.97	369453325	134187	105.52	2790	2810	2730	3625	1955	2790	2753.27	3.94	0	-4408	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	752	3.10	0.73	12	0.49	882.00	3726.00	3915	20220620	-30.14	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3845	-28.87	20220622	2325	17.63	20221013	3.26	N	009180	500	143 억	1082978	N	N	438	N	N
53	20230621	150859	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2745	-45	5	-1.61	349105820	126748	99.67	2790	2810	2730	3625	1955	2790	2754.33	3.94	0	-3273	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	754	3.11	0.74	12	0.46	882.00	3726.00	3915	20220620	-29.89	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3845	-28.61	20220622	2325	18.06	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
54	20230621	140621	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2745	-45	5	-1.61	277432990	100575	79.09	2790	2810	2730	3625	1955	2790	2758.47	3.94	0	-5212	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	754	3.11	0.74	12	0.37	882.00	3726.00	3915	20220620	-29.89	2325	20221013	18.06	3355	-18.18	20230417	2615	4.97	20230327	3845	-28.61	20220622	2325	18.06	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
55	20230621	130653	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	-40	5	-1.43	250832870	90892	71.47	2790	2810	2730	3625	1955	2790	2759.68	3.94	0	-4726	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	756	3.12	0.74	12	0.33	882.00	3726.00	3915	20220620	-29.76	2325	20221013	18.28	3355	-18.03	20230417	2615	5.16	20230327	3845	-28.48	20220622	2325	18.28	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
56	20230621	120913	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	-35	5	-1.25	234316210	84894	66.75	2790	2810	2730	3625	1955	2790	2760.10	3.94	0	-4355	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	757	3.12	0.74	12	0.31	882.00	3726.00	3915	20220620	-29.63	2325	20221013	18.49	3355	-17.88	20230417	2615	5.35	20230327	3845	-28.35	20220622	2325	18.49	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
57	20230621	110258	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2765	-25	5	-0.90	174439895	63075	49.60	2790	2810	2735	3625	1955	2790	2765.59	3.94	0	-2027	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	760	3.13	0.74	12	0.23	882.00	3726.00	3915	20220620	-29.37	2325	20221013	18.92	3355	-17.59	20230417	2615	5.74	20230327	3845	-28.09	20220622	2325	18.92	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
58	20230621	100937	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2790	0	3	0.00	49816260	17827	14.02	2790	2810	2780	3625	1955	2790	2794.43	3.94	0	-5318	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	767	3.16	0.75	12	0.06	882.00	3726.00	3915	20220620	-28.74	2325	20221013	20.00	3355	-16.84	20230417	2615	6.69	20230327	3845	-27.44	20220622	2325	20.00	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
59	20230621	090900	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2805	15	2	0.54	4776110	1710	1.34	2790	2805	2780	3625	1955	2790	2793.05	3.94	0	-1286	2910	2850	2800	2740	2690	2825	2715	143	835	500	1720	5	1	27477425	771	3.18	0.75	12	0.01	882.00	3726.00	3915	20220620	-28.35	2325	20221013	20.65	3355	-16.39	20230417	2615	7.27	20230327	3845	-27.05	20220622	2325	20.65	20221013	3.26	N	009180	500	143 억	1082978	N	N	20	N	N
60	20230620	160724	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2790	-10	5	-0.36	356418660	126654	140.16	2795	2860	2750	3640	1960	2800	2814.14	3.97	0	-6314	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	767	3.16	0.75	12	0.46	882.00	3726.00	3915	20220620	-28.74	2325	20221013	20.00	3355	-16.84	20230417	2615	6.69	20230327	3915	-28.74	20220620	2325	20.00	20221013	3.20	N	009180	500	143 억	1089569	N	N	20	N	N
61	20230620	150907	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2785	-15	5	-0.54	347242055	123362	136.51	2795	2860	2750	3640	1960	2800	2814.85	3.97	0	-6521	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	765	3.16	0.75	12	0.45	882.00	3726.00	3915	20220620	-28.86	2325	20221013	19.78	3355	-16.99	20230417	2615	6.50	20230327	3915	-28.86	20220620	2325	19.78	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
62	20230620	140257	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2810	10	2	0.36	316370535	112292	124.26	2795	2860	2750	3640	1960	2800	2817.42	3.97	0	-6842	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	772	3.19	0.75	12	0.41	882.00	3726.00	3915	20220620	-28.22	2325	20221013	20.86	3355	-16.24	20230417	2615	7.46	20230327	3915	-28.22	20220620	2325	20.86	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
63	20230620	130749	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2805	5	2	0.18	293668690	104206	115.31	2795	2860	2750	3640	1960	2800	2818.19	3.97	0	-6801	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	771	3.18	0.75	12	0.38	882.00	3726.00	3915	20220620	-28.35	2325	20221013	20.65	3355	-16.39	20230417	2615	7.27	20230327	3915	-28.35	20220620	2325	20.65	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
64	20230620	120142	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2810	10	2	0.36	240748770	85282	94.37	2795	2860	2750	3640	1960	2800	2823.03	3.97	0	-10952	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	772	3.19	0.75	12	0.31	882.00	3726.00	3915	20220620	-28.22	2325	20221013	20.86	3355	-16.24	20230417	2615	7.46	20230327	3915	-28.22	20220620	2325	20.86	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
65	20230620	110738	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2820	20	2	0.71	227450560	80553	89.14	2795	2860	2750	3640	1960	2800	2823.67	3.97	0	-9672	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	775	3.20	0.76	12	0.29	882.00	3726.00	3915	20220620	-27.97	2325	20221013	21.29	3355	-15.95	20230417	2615	7.84	20230327	3915	-27.97	20220620	2325	21.29	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
66	20230620	100554	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2785	-15	5	-0.54	51350845	18449	20.42	2795	2810	2750	3640	1960	2800	2783.21	3.97	0	-2004	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	765	3.16	0.75	12	0.07	882.00	3726.00	3915	20220620	-28.86	2325	20221013	19.78	3355	-16.99	20230417	2615	6.50	20230327	3915	-28.86	20220620	2325	19.78	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
67	20230620	090301	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2795	-5	5	-0.18	878380	314	0.35	2795	2795	2790	3640	1960	2800	2792.81	3.97	0	0	2836	2817	2796	2777	2756	2820	2780	143	840	500	1730	5	1	27477425	768	3.17	0.75	12	0.00	882.00	3726.00	3915	20220620	-28.61	2325	20221013	20.22	3355	-16.69	20230417	2615	6.88	20230327	3915	-28.61	20220620	2325	20.22	20221013	3.20	N	009180	500	143 억	1089569	N	N	25	N	N
68	20230619	160921	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2800	-5	5	-0.18	249483305	89342	43.86	2800	2815	2775	3645	1965	2805	2792.45	3.93	0	13024	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	769	3.17	0.75	12	0.33	882.00	3726.00	3940	20220616	-28.93	2325	20221013	20.43	3355	-16.54	20230417	2615	7.07	20230327	3915	-28.48	20220620	2325	20.43	20221013	3.25	N	009180	500	143 억	1081140	N	N	25	N	N
69	20230619	150858	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2785	-20	5	-0.71	235685060	84400	41.43	2800	2815	2775	3645	1965	2805	2792.48	3.93	0	11573	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	765	3.16	0.75	12	0.31	882.00	3726.00	3940	20220616	-29.31	2325	20221013	19.78	3355	-16.99	20230417	2615	6.50	20230327	3915	-28.86	20220620	2325	19.78	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
70	20230619	140133	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2790	-15	5	-0.53	152864490	54690	26.85	2800	2815	2775	3645	1965	2805	2795.11	3.93	0	9196	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	767	3.16	0.75	12	0.20	882.00	3726.00	3940	20220616	-29.19	2325	20221013	20.00	3355	-16.84	20230417	2615	6.69	20230327	3915	-28.74	20220620	2325	20.00	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
71	20230619	130835	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2795	-10	5	-0.36	118180895	42292	20.76	2800	2815	2775	3645	1965	2805	2794.40	3.93	0	14341	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	768	3.17	0.75	12	0.15	882.00	3726.00	3940	20220616	-29.06	2325	20221013	20.22	3355	-16.69	20230417	2615	6.88	20230327	3915	-28.61	20220620	2325	20.22	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
72	20230619	120830	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2800	-5	5	-0.18	110365765	39493	19.39	2800	2815	2775	3645	1965	2805	2794.57	3.93	0	14949	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	769	3.17	0.75	12	0.14	882.00	3726.00	3940	20220616	-28.93	2325	20221013	20.43	3355	-16.54	20230417	2615	7.07	20230327	3915	-28.48	20220620	2325	20.43	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
73	20230619	110507	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2810	5	2	0.18	88508000	31685	15.55	2800	2815	2775	3645	1965	2805	2793.37	3.93	0	14722	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	772	3.19	0.75	12	0.12	882.00	3726.00	3940	20220616	-28.68	2325	20221013	20.86	3355	-16.24	20230417	2615	7.46	20230327	3915	-28.22	20220620	2325	20.86	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
74	20230619	100207	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2805	0	3	0.00	67578595	24230	11.89	2800	2805	2775	3645	1965	2805	2789.05	3.93	0	13095	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	771	3.18	0.75	12	0.09	882.00	3726.00	3940	20220616	-28.81	2325	20221013	20.65	3355	-16.39	20230417	2615	7.27	20230327	3915	-28.35	20220620	2325	20.65	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
75	20230619	090617	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2780	-25	5	-0.89	8625150	3085	1.51	2800	2800	2775	3645	1965	2805	2795.83	3.93	0	-53	2878	2841	2783	2746	2688	2860	2765	143	840	500	1730	5	1	27477425	764	3.15	0.75	12	0.01	882.00	3726.00	3940	20220616	-29.44	2325	20221013	19.57	3355	-17.14	20230417	2615	6.31	20230327	3915	-28.99	20220620	2325	19.57	20221013	3.25	N	009180	500	143 억	1081140	N	N	29	N	N
76	20230616	160418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2805	65	2	2.37	563339995	203488	223.04	2750	2820	2725	3560	1920	2740	2768.42	3.84	0	16258	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	771	3.18	0.75	12	0.74	882.00	3726.00	3940	20220616	-28.81	2325	20221013	20.65	3355	-16.39	20230417	2615	7.27	20230327	3940	-28.81	20220616	2325	20.65	20221013	3.26	N	009180	500	143 억	1054200	N	N	29	N	N
77	20230616	151037	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2790	50	2	1.82	556537655	201058	220.38	2750	2820	2725	3560	1920	2740	2768.05	3.84	0	16242	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	767	3.16	0.75	12	0.73	882.00	3726.00	3940	20220616	-29.19	2325	20221013	20.00	3355	-16.84	20230417	2615	6.69	20230327	3940	-29.19	20220616	2325	20.00	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
78	20230616	140844	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2795	55	2	2.01	533996680	192990	211.54	2750	2820	2725	3560	1920	2740	2766.97	3.84	0	15609	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	768	3.17	0.75	12	0.70	882.00	3726.00	3940	20220616	-29.06	2325	20221013	20.22	3355	-16.69	20230417	2615	6.88	20230327	3940	-29.06	20220616	2325	20.22	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
79	20230616	130908	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2805	65	2	2.37	446492805	161775	177.32	2750	2815	2725	3560	1920	2740	2759.97	3.84	0	8731	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	771	3.18	0.75	12	0.59	882.00	3726.00	3940	20220616	-28.81	2325	20221013	20.65	3355	-16.39	20230417	2615	7.27	20230327	3940	-28.81	20220616	2325	20.65	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
80	20230616	120505	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2780	40	2	1.46	306163825	111506	122.22	2750	2790	2725	3560	1920	2740	2745.72	3.84	0	8088	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	764	3.15	0.75	12	0.41	882.00	3726.00	3940	20220616	-29.44	2325	20221013	19.57	3355	-17.14	20230417	2615	6.31	20230327	3940	-29.44	20220616	2325	19.57	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
81	20230616	110539	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2775	35	2	1.28	236525595	86343	94.64	2750	2790	2725	3560	1920	2740	2739.37	3.84	0	8218	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	762	3.15	0.74	12	0.31	882.00	3726.00	3940	20220616	-29.57	2325	20221013	19.35	3355	-17.29	20230417	2615	6.12	20230327	3940	-29.57	20220616	2325	19.35	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
82	20230616	100125	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2770	30	2	1.09	205576005	75130	82.35	2750	2790	2725	3560	1920	2740	2736.27	3.84	0	5387	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	761	3.14	0.74	12	0.27	882.00	3726.00	3940	20220616	-29.70	2325	20221013	19.14	3355	-17.44	20230417	2615	5.93	20230327	3940	-29.70	20220616	2325	19.14	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
83	20230616	090744	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	15	2	0.55	28452810	10384	11.38	2750	2755	2725	3560	1920	2740	2740.06	3.84	0	605	2803	2771	2748	2716	2693	2760	2705	143	820	500	1690	5	1	27477425	757	3.12	0.74	12	0.04	882.00	3726.00	3940	20220616	-30.08	2325	20221013	18.49	3355	-17.88	20230417	2615	5.35	20230327	3940	-30.08	20220616	2325	18.49	20221013	3.26	N	009180	500	143 억	1054200	N	N	19	N	N
84	20230615	150144	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-30	5	-1.08	226086305	82371	69.15	2780	2780	2725	3590	1940	2765	2744.73	3.91	0	-22682	2865	2815	2780	2730	2695	2797	2712	143	825	500	1710	5	1	27477425	752	3.10	0.73	12	0.30	882.00	3726.00	3940	20220616	-30.58	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3940	-30.58	20220616	2325	17.63	20221013	3.26	N	009180	500	143 억	1074101	N	N	24	N	N
85	20230615	140608	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-30	5	-1.08	159803585	58140	48.81	2780	2780	2725	3590	1940	2765	2748.60	3.91	0	-18104	2865	2815	2780	2730	2695	2797	2712	143	825	500	1710	5	1	27477425	752	3.10	0.73	12	0.21	882.00	3726.00	3940	20220616	-30.58	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3940	-30.58	20220616	2325	17.63	20221013	3.26	N	009180	500	143 억	1074101	N	N	24	N	N
86	20230615	131032	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-30	5	-1.08	147082005	53497	44.91	2780	2780	2725	3590	1940	2765	2749.35	3.91	0	-15290	2865	2815	2780	2730	2695	2797	2712	143	825	500	1710	5	1	27477425	752	3.10	0.73	12	0.19	882.00	3726.00	3940	20220616	-30.58	2325	20221013	17.63	3355	-18.48	20230417	2615	4.59	20230327	3940	-30.58	20220616	2325	17.63	20221013	3.26	N	009180	500	143 억	1074101	N	N	24	N	N
87	20230615	120122	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	-10	5	-0.36	115749080	42093	35.34	2780	2780	2725	3590	1940	2765	2749.84	3.91	0	-13173	2865	2815	2780	2730	2695	2797	2712	143	825	500	1710	5	1	27477425	757	3.12	0.74	12	0.15	882.00	3726.00	3940	20220616	-30.08	2325	20221013	18.49	3355	-17.88	20230417	2615	5.35	20230327	3940	-30.08	20220616	2325	18.49	20221013	3.26	N	009180	500	143 억	1074101	N	N	24	N	N
88	20230615	110746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	-40	5	-1.45	103016990	37446	31.44	2780	2780	2725	3590	1940	2765	2751.08	3.91	0	-10822	2865	2815	2780	2730	2695	2797	2712	143	825	500	1710	5	1	27477425	749	3.09	0.73	12	0.14	882.00	3726.00	3940	20220616	-30.84	2325	20221013	17.20	3355	-18.78	20230417	2615	4.21	20230327	3940	-30.84	20220616	2325	17.20	20221013	3.26	N	009180	500	143 억	1074101	N	N	24	N	N
89	20230611	184755	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2830	-10	5	-0.35	213383375	75307	104.07	2840	2850	2815	3690	1990	2840	2833.50	4.07	-10313	-8954	2876	2857	2831	2812	2786	2845	2800	143	850	500	1760	5	1	27477425	778	3.21	0.76	12	0.27	882.00	3726.00	4410	20220609	-35.83	2325	20221013	21.72	3355	-15.65	20230417	2615	8.22	20230327	4410	-35.83	20220609	2325	21.72	20221013	3.21	N	009180	500	143 억	1118117	N	N	9	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History