KissMeData/044450/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8460	110	2	1.32	731696440	87446	69.84	8350	8470	8200	10850	5850	8350	8367.41	5.61	0	1902	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1953	4.30	0.48	12	0.38	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	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
3	20230731	150504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8390	40	2	0.48	604051700	72348	57.78	8350	8470	8200	10850	5850	8350	8349.25	5.61	0	2144	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1937	4.26	0.47	12	0.31	1968.00	17755.00	11400	20220825	-26.40	7780	20230327	7.84	9970	-15.85	20230620	7780	7.84	20230327	11400	-26.40	20220825	7780	7.84	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
4	20230731	140503	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	80	2	0.96	447392400	53781	42.95	8350	8460	8200	10850	5850	8350	8318.78	5.61	0	3145	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1946	4.28	0.47	12	0.23	1968.00	17755.00	11400	20220825	-26.05	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	11400	-26.05	20220825	7780	8.35	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
5	20230731	130503	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8420	70	2	0.84	373187250	44958	35.90	8350	8460	8200	10850	5850	8350	8300.80	5.61	0	4406	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1944	4.28	0.47	12	0.19	1968.00	17755.00	11400	20220825	-26.14	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	11400	-26.14	20220825	7780	8.23	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
6	20230731	120508	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8390	40	2	0.48	336509550	40591	32.42	8350	8460	8200	10850	5850	8350	8290.25	5.61	0	5713	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1937	4.26	0.47	12	0.18	1968.00	17755.00	11400	20220825	-26.40	7780	20230327	7.84	9970	-15.85	20230620	7780	7.84	20230327	11400	-26.40	20220825	7780	7.84	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
7	20230731	110509	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	10	2	0.12	293446340	35452	28.31	8350	8460	8200	10850	5850	8350	8277.29	5.61	0	5242	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1930	4.25	0.47	12	0.15	1968.00	17755.00	11400	20220825	-26.67	7780	20230327	7.46	9970	-16.15	20230620	7780	7.46	20230327	11400	-26.67	20220825	7780	7.46	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
8	20230731	100509	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8280	-70	5	-0.84	204138630	24700	19.73	8350	8460	8200	10850	5850	8350	8264.72	5.61	0	306	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1912	4.21	0.47	12	0.11	1968.00	17755.00	11400	20220825	-27.37	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	11400	-27.37	20220825	7780	6.43	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
9	20230731	090502	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	0	3	0.00	15798200	1892	1.51	8350	8350	8350	10850	5850	8350	8350.00	5.61	0	113	8496	8422	8346	8272	8196	8385	8235	116	2500	500	6170	10	1	23085880	1928	4.24	0.47	12	0.01	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	1.35	N	044450	500	115 억	1294879	N	N	11	N	N
10	20230728	160504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	60	2	0.72	1043327490	124856	161.26	8380	8420	8270	10770	5810	8290	8356.25	5.59	0	6456	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1928	4.24	0.47	12	0.54	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	1.44	N	044450	500	115 억	1289704	N	N	11	N	N
11	20230728	150504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	80	2	0.97	882991260	105697	136.51	8380	8420	8270	10770	5810	8290	8353.99	5.59	0	12753	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1932	4.25	0.47	12	0.46	1968.00	17755.00	11400	20220825	-26.58	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	11400	-26.58	20220825	7780	7.58	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
12	20230728	140502	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	80	2	0.97	579678350	69402	89.64	8380	8420	8270	10770	5810	8290	8352.47	5.59	0	21716	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1932	4.25	0.47	12	0.30	1968.00	17755.00	11400	20220825	-26.58	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	11400	-26.58	20220825	7780	7.58	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
13	20230728	130504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8400	110	2	1.33	501436750	60055	77.56	8380	8420	8270	10770	5810	8290	8349.63	5.59	0	18840	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1939	4.27	0.47	12	0.26	1968.00	17755.00	11400	20220825	-26.32	7780	20230327	7.97	9970	-15.75	20230620	7780	7.97	20230327	11400	-26.32	20220825	7780	7.97	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
14	20230728	120501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8390	100	2	1.21	449833470	53910	69.63	8380	8420	8270	10770	5810	8290	8344.16	5.59	0	18602	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1937	4.26	0.47	12	0.23	1968.00	17755.00	11400	20220825	-26.40	7780	20230327	7.84	9970	-15.85	20230620	7780	7.84	20230327	11400	-26.40	20220825	7780	7.84	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
15	20230728	110505	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	60	2	0.72	393655460	47199	60.96	8380	8420	8270	10770	5810	8290	8340.33	5.59	0	16401	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1928	4.24	0.47	12	0.20	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
16	20230728	100501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	10	2	0.12	164506220	19758	25.52	8380	8420	8270	10770	5810	8290	8326.06	5.59	0	668	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1916	4.22	0.47	12	0.09	1968.00	17755.00	11400	20220825	-27.19	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	11400	-27.19	20220825	7780	6.68	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
17	20230728	090504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8280	-10	5	-0.12	18017650	2162	2.79	8380	8420	8280	10770	5810	8290	8333.79	5.59	0	-351	8723	8506	8323	8106	7923	8415	8015	116	2480	500	6130	10	1	23085880	1912	4.21	0.47	12	0.01	1968.00	17755.00	11400	20220825	-27.37	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	11400	-27.37	20220825	7780	6.43	20230327	1.44	N	044450	500	115 억	1289704	N	N	4	N	N
18	20230727	160501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	-10	5	-0.12	644032520	77311	49.68	8370	8540	8140	10790	5810	8300	8330.47	5.63	8986	-13464	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1914	4.21	0.47	12	0.33	1968.00	17755.00	11400	20220825	-27.28	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	11400	-27.28	20220825	7780	6.56	20230327	1.43	N	044450	500	115 억	1300643	N	N	4	N	N
19	20230727	150502	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8280	-20	5	-0.24	570148270	68403	43.95	8370	8540	8140	10790	5810	8300	8335.14	5.63	8986	-13144	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1912	4.21	0.47	12	0.30	1968.00	17755.00	11400	20220825	-27.37	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	11400	-27.37	20220825	7780	6.43	20230327	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
20	20230727	140458	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	0	3	0.00	416695000	49982	32.12	8370	8540	8140	10790	5810	8300	8336.90	5.63	8986	-7733	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1916	4.22	0.47	12	0.22	1968.00	17755.00	11400	20220825	-27.19	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	11400	-27.19	20220825	7780	6.68	20230327	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
21	20230727	130459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8400	100	2	1.20	303343560	36344	23.35	8370	8540	8140	10790	5810	8300	8346.45	5.63	8986	-3802	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1939	4.27	0.47	12	0.16	1968.00	17755.00	11400	20220825	-26.32	7780	20230327	7.97	9970	-15.75	20230620	7780	7.97	20230327	11400	-26.32	20220825	7780	7.97	20230327	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
22	20230727	120501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8460	160	2	1.93	256415300	30727	19.74	8370	8540	8140	10790	5810	8300	8344.95	5.63	8986	4	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1953	4.30	0.48	12	0.13	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	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
23	20230727	110500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8420	120	2	1.45	190452450	22882	14.70	8370	8540	8140	10790	5810	8300	8323.24	5.63	8986	1227	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1944	4.28	0.47	12	0.10	1968.00	17755.00	11400	20220825	-26.14	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	11400	-26.14	20220825	7780	8.23	20230327	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
24	20230727	100459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8330	30	2	0.36	122056110	14716	9.46	8370	8540	8140	10790	5810	8300	8294.11	5.63	8986	2337	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1923	4.23	0.47	12	0.06	1968.00	17755.00	11400	20220825	-26.93	7780	20230327	7.07	9970	-16.45	20230620	7780	7.07	20230327	11400	-26.93	20220825	7780	7.07	20230327	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
25	20230727	090500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8480	180	2	2.17	6803880	806	0.52	8370	8540	8310	10790	5810	8300	8441.54	5.63	8986	5	8693	8496	8303	8106	7913	8400	8010	116	2490	500	6140	10	1	23085880	1958	4.31	0.48	12	0.00	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	1.43	N	044450	500	115 억	1300643	N	N	0	N	N
26	20230726	160458	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	-230	5	-2.70	1277534880	155536	143.30	8500	8500	8110	11080	5980	8530	8213.76	5.60	0	6468	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1916	4.22	0.47	12	0.67	1968.00	17755.00	11400	20220825	-27.19	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	11400	-27.19	20220825	7780	6.68	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
27	20230726	150501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	-180	5	-2.11	1210417870	147453	135.85	8500	8500	8110	11080	5980	8530	8208.84	5.60	0	9353	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1928	4.24	0.47	12	0.64	1968.00	17755.00	11400	20220825	-26.75	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	11400	-26.75	20220825	7780	7.33	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
28	20230726	140500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	-380	5	-4.45	1041435450	126980	116.99	8500	8500	8110	11080	5980	8530	8201.57	5.60	0	14143	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1881	4.14	0.46	12	0.55	1968.00	17755.00	11400	20220825	-28.51	7780	20230327	4.76	9970	-18.25	20230620	7780	4.76	20230327	11400	-28.51	20220825	7780	4.76	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
29	20230726	130457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	-360	5	-4.22	935246910	113955	104.99	8500	8500	8110	11080	5980	8530	8207.16	5.60	0	13102	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1886	4.15	0.46	12	0.49	1968.00	17755.00	11400	20220825	-28.33	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	11400	-28.33	20220825	7780	5.01	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
30	20230726	120459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8190	-340	5	-3.99	778437730	94751	87.29	8500	8500	8110	11080	5980	8530	8215.61	5.60	0	17241	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1891	4.16	0.46	12	0.41	1968.00	17755.00	11400	20220825	-28.16	7780	20230327	5.27	9970	-17.85	20230620	7780	5.27	20230327	11400	-28.16	20220825	7780	5.27	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
31	20230726	110456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	-330	5	-3.87	615390420	74862	68.97	8500	8500	8110	11080	5980	8530	8220.33	5.60	0	7401	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1893	4.17	0.46	12	0.32	1968.00	17755.00	11400	20220825	-28.07	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	11400	-28.07	20220825	7780	5.40	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
32	20230726	100500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8210	-320	5	-3.75	358124810	43368	39.96	8500	8500	8160	11080	5980	8530	8257.81	5.60	0	1360	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1895	4.17	0.46	12	0.19	1968.00	17755.00	11400	20220825	-27.98	7780	20230327	5.53	9970	-17.65	20230620	7780	5.53	20230327	11400	-27.98	20220825	7780	5.53	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
33	20230726	090455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	-100	5	-1.17	9049680	1071	0.99	8500	8500	8430	11080	5980	8530	8449.75	5.60	0	101	8916	8722	8516	8322	8116	8620	8220	116	2550	500	6310	10	1	23085880	1946	4.28	0.47	12	0.00	1968.00	17755.00	11400	20220825	-26.05	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	11400	-26.05	20220825	7780	8.35	20230327	1.41	N	044450	500	115 억	1291657	N	N	0	N	N
34	20230725	160454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8530	-100	5	-1.16	921757170	108310	73.29	8680	8710	8310	11210	6050	8630	8510.33	5.68	0	-19781	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1969	4.33	0.48	12	0.47	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	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
35	20230725	150451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8650	20	2	0.23	881634670	103633	70.13	8680	8710	8310	11210	6050	8630	8507.28	5.68	0	-18310	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1997	4.40	0.49	12	0.45	1968.00	17755.00	11400	20220825	-24.12	7780	20230327	11.18	9970	-13.24	20230620	7780	11.18	20230327	11400	-24.12	20220825	7780	11.18	20230327	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
36	20230725	140451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8660	30	2	0.35	793572150	93457	63.24	8680	8690	8310	11210	6050	8630	8491.31	5.68	0	-12248	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1999	4.40	0.49	12	0.40	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	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
37	20230725	130455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8550	-80	5	-0.93	676612320	79861	54.04	8680	8690	8310	11210	6050	8630	8472.37	5.68	0	-7024	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1974	4.34	0.48	12	0.35	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	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
38	20230725	120455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	-260	5	-3.01	486378200	57448	38.87	8680	8690	8350	11210	6050	8630	8466.41	5.68	0	-5704	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1932	4.25	0.47	12	0.25	1968.00	17755.00	11400	20220825	-26.58	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	11400	-26.58	20220825	7780	7.58	20230327	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
39	20230725	110453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8410	-220	5	-2.55	389159030	45864	31.04	8680	8690	8400	11210	6050	8630	8485.07	5.68	0	-5608	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1942	4.27	0.47	12	0.20	1968.00	17755.00	11400	20220825	-26.23	7780	20230327	8.10	9970	-15.65	20230620	7780	8.10	20230327	11400	-26.23	20220825	7780	8.10	20230327	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
40	20230725	100453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8500	-130	5	-1.51	173803650	20345	13.77	8680	8690	8480	11210	6050	8630	8542.82	5.68	0	-2657	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1962	4.32	0.48	12	0.09	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	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
41	20230725	090453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8660	30	2	0.35	39070950	4552	3.08	8680	8690	8510	11210	6050	8630	8583.25	5.68	0	302	9003	8816	8643	8456	8283	8730	8370	116	2580	500	6380	10	1	23085880	1999	4.40	0.49	12	0.02	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	1.41	N	044450	500	115 억	1310178	N	N	0	N	N
42	20230724	160454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8630	-280	5	-3.14	1270757800	147612	213.36	8800	8830	8470	11580	6240	8910	8608.74	5.65	0	8552	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1992	4.39	0.49	12	0.64	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	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
43	20230724	150450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8500	-410	5	-4.60	1154980590	134202	193.97	8800	8830	8470	11580	6240	8910	8606.28	5.65	0	9654	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1962	4.32	0.48	12	0.58	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	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
44	20230724	140449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8560	-350	5	-3.93	923658130	107041	154.71	8800	8830	8540	11580	6240	8910	8629.01	5.65	0	6049	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1976	4.35	0.48	12	0.46	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	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
45	20230724	130450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8600	-310	5	-3.48	788762370	91288	131.95	8800	8830	8540	11580	6240	8910	8640.37	5.65	0	8536	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1985	4.37	0.48	12	0.40	1968.00	17755.00	11400	20220825	-24.56	7780	20230327	10.54	9970	-13.74	20230620	7780	10.54	20230327	11400	-24.56	20220825	7780	10.54	20230327	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
46	20230724	120451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8630	-280	5	-3.14	735475700	85082	122.98	8800	8830	8540	11580	6240	8910	8644.32	5.65	0	9617	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1992	4.39	0.49	12	0.37	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	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
47	20230724	110453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8650	-260	5	-2.92	543177380	62701	90.63	8800	8830	8600	11580	6240	8910	8662.98	5.65	0	10502	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	1997	4.40	0.49	12	0.27	1968.00	17755.00	11400	20220825	-24.12	7780	20230327	11.18	9970	-13.24	20230620	7780	11.18	20230327	11400	-24.12	20220825	7780	11.18	20230327	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
48	20230724	100449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8680	-230	5	-2.58	471089840	54339	78.54	8800	8830	8600	11580	6240	8910	8669.46	5.65	0	13106	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	2004	4.41	0.49	12	0.24	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	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
49	20230724	090451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8790	-120	5	-1.35	16154000	1835	2.65	8800	8820	8790	11580	6240	8910	8803.27	5.65	0	-314	9050	8980	8880	8810	8710	8930	8760	116	2670	500	6590	10	1	23085880	2029	4.47	0.50	12	0.01	1968.00	17755.00	11400	20220825	-22.89	7780	20230327	12.98	9970	-11.84	20230620	7780	12.98	20230327	11400	-22.89	20220825	7780	12.98	20230327	1.40	N	044450	500	115 억	1303504	N	N	0	N	N
50	20230721	160447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8910	-20	5	-0.22	613240350	69154	97.37	8920	8950	8780	11600	6260	8930	8867.48	5.76	0	-25464	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2057	4.53	0.50	12	0.30	1968.00	17755.00	11400	20220825	-21.84	7780	20230327	14.52	9970	-10.63	20230620	7780	14.52	20230327	11400	-21.84	20220825	7780	14.52	20230327	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
51	20230721	150450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8850	-80	5	-0.90	573031910	64626	90.99	8920	8950	8780	11600	6260	8930	8866.89	5.76	0	-25726	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2043	4.50	0.50	12	0.28	1968.00	17755.00	11400	20220825	-22.37	7780	20230327	13.75	9970	-11.23	20230620	7780	13.75	20230327	11400	-22.37	20220825	7780	13.75	20230327	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
52	20230721	140446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8880	-50	5	-0.56	550859040	62127	87.48	8920	8950	8780	11600	6260	8930	8866.66	5.76	0	-25794	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2050	4.51	0.50	12	0.27	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	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
53	20230721	130448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8870	-60	5	-0.67	430526360	48597	68.43	8920	8950	8780	11600	6260	8930	8859.11	5.76	0	-22284	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2048	4.51	0.50	12	0.21	1968.00	17755.00	11400	20220825	-22.19	7780	20230327	14.01	9970	-11.03	20230620	7780	14.01	20230327	11400	-22.19	20220825	7780	14.01	20230327	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
54	20230721	120453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8800	-130	5	-1.46	396169030	44698	62.94	8920	8950	8780	11600	6260	8930	8863.24	5.76	0	-21776	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2032	4.47	0.50	12	0.19	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	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
55	20230721	110451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8850	-80	5	-0.90	340640390	38401	54.07	8920	8950	8780	11600	6260	8930	8870.61	5.76	0	-21387	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2043	4.50	0.50	12	0.17	1968.00	17755.00	11400	20220825	-22.37	7780	20230327	13.75	9970	-11.23	20230620	7780	13.75	20230327	11400	-22.37	20220825	7780	13.75	20230327	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
56	20230721	100450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8800	-130	5	-1.46	112157750	12741	17.94	8920	8920	8780	11600	6260	8930	8802.88	5.76	0	-4902	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2032	4.47	0.50	12	0.06	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	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
57	20230721	090450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8810	-120	5	-1.34	13713280	1553	2.19	8920	8920	8780	11600	6260	8930	8830.06	5.76	0	-97	9196	9062	8906	8772	8616	9130	8840	116	2670	500	6600	10	1	23085880	2034	4.48	0.50	12	0.01	1968.00	17755.00	11400	20220825	-22.72	7780	20230327	13.24	9970	-11.63	20230620	7780	13.24	20230327	11400	-22.72	20220825	7780	13.24	20230327	1.36	N	044450	500	115 억	1329308	N	N	9	N	N
58	20230720	160447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8930	40	2	0.45	630660040	70737	66.97	8910	9040	8750	11550	6230	8890	8915.56	5.72	0	8970	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2062	4.54	0.50	12	0.31	1968.00	17755.00	11400	20220825	-21.67	7780	20230327	14.78	9970	-10.43	20230620	7780	14.78	20230327	11400	-21.67	20220825	7780	14.78	20230327	1.42	N	044450	500	115 억	1320728	N	N	9	N	N
59	20230720	150446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8880	-10	5	-0.11	600645300	67357	63.77	8910	9040	8750	11550	6230	8890	8917.34	5.72	0	7222	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2050	4.51	0.50	12	0.29	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	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
60	20230720	140445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8900	10	2	0.11	505129180	56611	53.60	8910	9040	8750	11550	6230	8890	8922.81	5.72	0	6640	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2055	4.52	0.50	12	0.25	1968.00	17755.00	11400	20220825	-21.93	7780	20230327	14.40	9970	-10.73	20230620	7780	14.40	20230327	11400	-21.93	20220825	7780	14.40	20230327	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
61	20230720	130444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8960	70	2	0.79	440449900	49361	46.73	8910	9040	8750	11550	6230	8890	8923.03	5.72	0	5635	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2068	4.55	0.50	12	0.21	1968.00	17755.00	11400	20220825	-21.40	7780	20230327	15.17	9970	-10.13	20230620	7780	15.17	20230327	11400	-21.40	20220825	7780	15.17	20230327	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
62	20230720	120450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9010	120	2	1.35	378994800	42500	40.24	8910	9040	8750	11550	6230	8890	8917.52	5.72	0	6916	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2080	4.58	0.51	12	0.18	1968.00	17755.00	11400	20220825	-20.96	7780	20230327	15.81	9970	-9.63	20230620	7780	15.81	20230327	11400	-20.96	20220825	7780	15.81	20230327	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
63	20230720	110447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8940	50	2	0.56	268738660	30246	28.64	8910	8990	8750	11550	6230	8890	8885.10	5.72	0	6952	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2064	4.54	0.50	12	0.13	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	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
64	20230720	100443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8940	50	2	0.56	230559240	25983	24.60	8910	8990	8750	11550	6230	8890	8873.46	5.72	0	6277	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2064	4.54	0.50	12	0.11	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	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
65	20230720	090443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8910	20	2	0.22	8209630	923	0.87	8910	8920	8880	11550	6230	8890	8894.51	5.72	0	-501	9196	9042	8846	8692	8496	9120	8770	116	2660	500	6570	10	1	23085880	2057	4.53	0.50	12	0.00	1968.00	17755.00	11400	20220825	-21.84	7780	20230327	14.52	9970	-10.63	20230620	7780	14.52	20230327	11400	-21.84	20220825	7780	14.52	20230327	1.42	N	044450	500	115 억	1320728	N	N	10	N	N
66	20230719	160453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8890	170	2	1.95	928872850	105570	54.78	8780	9000	8650	11330	6110	8720	8798.57	5.73	0	-9661	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2052	4.52	0.50	12	0.46	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	1.47	N	044450	500	115 억	1323865	N	N	10	N	N
67	20230719	150451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8840	120	2	1.38	836659940	95167	49.38	8780	9000	8650	11330	6110	8720	8791.49	5.73	0	-4250	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2041	4.49	0.50	12	0.41	1968.00	17755.00	11400	20220825	-22.46	7780	20230327	13.62	9970	-11.33	20230620	7780	13.62	20230327	11400	-22.46	20220825	7780	13.62	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
68	20230719	140453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8850	130	2	1.49	726029090	82671	42.89	8780	9000	8650	11330	6110	8720	8782.15	5.73	0	1528	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2043	4.50	0.50	12	0.36	1968.00	17755.00	11400	20220825	-22.37	7780	20230327	13.75	9970	-11.23	20230620	7780	13.75	20230327	11400	-22.37	20220825	7780	13.75	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
69	20230719	130447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8800	80	2	0.92	675732270	76981	39.94	8780	9000	8650	11330	6110	8720	8777.91	5.73	0	2027	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2032	4.47	0.50	12	0.33	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	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
70	20230719	120452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8720	0	3	0.00	555048120	63177	32.78	8780	9000	8650	11330	6110	8720	8785.60	5.73	0	-5013	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2013	4.43	0.49	12	0.27	1968.00	17755.00	11400	20220825	-23.51	7780	20230327	12.08	9970	-12.54	20230620	7780	12.08	20230327	11400	-23.51	20220825	7780	12.08	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
71	20230719	110452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8820	100	2	1.15	412309950	46848	24.31	8780	9000	8650	11330	6110	8720	8801.01	5.73	0	-5150	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2036	4.48	0.50	12	0.20	1968.00	17755.00	11400	20220825	-22.63	7780	20230327	13.37	9970	-11.53	20230620	7780	13.37	20230327	11400	-22.63	20220825	7780	13.37	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
72	20230719	100449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8930	210	2	2.41	272550760	31123	16.15	8780	8930	8650	11330	6110	8720	8757.21	5.73	0	-4582	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2062	4.54	0.50	12	0.13	1968.00	17755.00	11400	20220825	-21.67	7780	20230327	14.78	9970	-10.43	20230620	7780	14.78	20230327	11400	-21.67	20220825	7780	14.78	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
73	20230719	090449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8740	20	2	0.23	26512750	3039	1.58	8780	8780	8670	11330	6110	8720	8724.17	5.73	0	-1504	9406	9062	8856	8512	8306	8960	8410	116	2610	500	6450	10	1	23085880	2018	4.44	0.49	12	0.01	1968.00	17755.00	11400	20220825	-23.33	7780	20230327	12.34	9970	-12.34	20230620	7780	12.34	20230327	11400	-23.33	20220825	7780	12.34	20230327	1.47	N	044450	500	115 억	1323865	N	N	32	N	N
74	20230718	160448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8720	-290	5	-3.22	1684160020	191547	130.39	9140	9200	8650	11710	6310	9010	8792.41	5.71	0	5380	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2013	4.43	0.49	12	0.83	1968.00	17755.00	11400	20220825	-23.51	7780	20230327	12.08	9970	-12.54	20230620	7780	12.08	20230327	11400	-23.51	20220825	7780	12.08	20230327	1.52	N	044450	500	115 억	1318921	N	N	32	N	N
75	20230718	150449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8700	-310	5	-3.44	1623883880	184623	125.68	9140	9200	8650	11710	6310	9010	8795.67	5.71	0	5354	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2008	4.42	0.49	12	0.80	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	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
76	20230718	140446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8710	-300	5	-3.33	1474322130	167441	113.98	9140	9200	8650	11710	6310	9010	8805.02	5.71	0	3065	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2011	4.43	0.49	12	0.73	1968.00	17755.00	11400	20220825	-23.60	7780	20230327	11.95	9970	-12.64	20230620	7780	11.95	20230327	11400	-23.60	20220825	7780	11.95	20230327	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
77	20230718	130446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8670	-340	5	-3.77	1222426740	138610	94.35	9140	9200	8650	11710	6310	9010	8819.18	5.71	0	2856	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2002	4.41	0.49	12	0.60	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	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
78	20230718	120449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8700	-310	5	-3.44	1008382630	113958	77.57	9140	9200	8690	11710	6310	9010	8848.72	5.71	0	-336	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2008	4.42	0.49	12	0.49	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	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
79	20230718	110450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8750	-260	5	-2.89	713472310	80116	54.54	9140	9200	8720	11710	6310	9010	8905.49	5.71	0	-6342	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2020	4.45	0.49	12	0.35	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	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
80	20230718	100445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8930	-80	5	-0.89	274935900	30386	20.68	9140	9200	8930	11710	6310	9010	9048.11	5.71	0	-6174	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2062	4.54	0.50	12	0.13	1968.00	17755.00	11400	20220825	-21.67	7780	20230327	14.78	9970	-10.43	20230620	7780	14.78	20230327	11400	-21.67	20220825	7780	14.78	20230327	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
81	20230718	090446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9060	50	2	0.55	9565310	1054	0.72	9140	9140	9010	11710	6310	9010	9075.25	5.71	0	-192	9530	9270	9140	8880	8750	9205	8815	116	2700	500	6660	10	1	23085880	2092	4.60	0.51	12	0.00	1968.00	17755.00	11400	20220825	-20.53	7780	20230327	16.45	9970	-9.13	20230620	7780	16.45	20230327	11400	-20.53	20220825	7780	16.45	20230327	1.52	N	044450	500	115 억	1318921	N	N	57	N	N
82	20230717	160446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9010	-370	5	-3.94	1336978700	146683	86.94	9400	9400	9010	12190	6570	9380	9114.81	5.79	0	-24759	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2080	4.58	0.51	12	0.64	1968.00	17755.00	11400	20220825	-20.96	7780	20230327	15.81	9970	-9.63	20230620	7780	15.81	20230327	11400	-20.96	20220825	7780	15.81	20230327	1.27	N	044450	500	115 억	1336111	N	N	57	N	N
83	20230717	150444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9010	-370	5	-3.94	1259504960	138094	81.85	9400	9400	9010	12190	6570	9380	9120.63	5.79	0	-20808	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2080	4.58	0.51	12	0.60	1968.00	17755.00	11400	20220825	-20.96	7780	20230327	15.81	9970	-9.63	20230620	7780	15.81	20230327	11400	-20.96	20220825	7780	15.81	20230327	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
84	20230717	140446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9050	-330	5	-3.52	1013510530	110870	65.71	9400	9400	9020	12190	6570	9380	9141.43	5.79	0	-7562	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2089	4.60	0.51	12	0.48	1968.00	17755.00	11400	20220825	-20.61	7780	20230327	16.32	9970	-9.23	20230620	7780	16.32	20230327	11400	-20.61	20220825	7780	16.32	20230327	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
85	20230717	130443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9090	-290	5	-3.09	806421950	87991	52.15	9400	9400	9070	12190	6570	9380	9164.82	5.79	0	-1956	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2099	4.62	0.51	12	0.38	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	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
86	20230717	120448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9140	-240	5	-2.56	686623210	74818	44.34	9400	9400	9080	12190	6570	9380	9177.25	5.79	0	3061	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2110	4.64	0.51	12	0.32	1968.00	17755.00	11400	20220825	-19.82	7780	20230327	17.48	9970	-8.32	20230620	7780	17.48	20230327	11400	-19.82	20220825	7780	17.48	20230327	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
87	20230717	110442	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9180	-200	5	-2.13	478699560	52002	30.82	9400	9400	9150	12190	6570	9380	9205.41	5.79	0	316	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2119	4.66	0.52	12	0.23	1968.00	17755.00	11400	20220825	-19.47	7780	20230327	17.99	9970	-7.92	20230620	7780	17.99	20230327	11400	-19.47	20220825	7780	17.99	20230327	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
88	20230717	100444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9200	-180	5	-1.92	394625850	42846	25.39	9400	9400	9160	12190	6570	9380	9210.33	5.79	0	4887	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2124	4.67	0.52	12	0.19	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	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
89	20230717	090443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9270	-110	5	-1.17	110967710	12028	7.13	9400	9400	9190	12190	6570	9380	9225.78	5.79	0	7024	9633	9506	9293	9166	8953	9570	9230	116	2810	500	6940	10	1	23085880	2140	4.71	0.52	12	0.05	1968.00	17755.00	11400	20220825	-18.68	7780	20230327	19.15	9970	-7.02	20230620	7780	19.15	20230327	11400	-18.68	20220825	7780	19.15	20230327	1.27	N	044450	500	115 억	1336111	N	N	10	N	N
90	20230714	160442	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9380	110	2	1.19	1556101880	168145	95.29	9310	9420	9080	12050	6490	9270	9254.10	5.76	0	8493	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2165	4.77	0.53	12	0.73	1968.00	17755.00	11400	20220825	-17.72	7780	20230327	20.57	9970	-5.92	20230620	7780	20.57	20230327	11400	-17.72	20220825	7780	20.57	20230327	1.13	N	044450	500	115 억	1328806	N	N	10	N	N
91	20230714	150445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	40	2	0.43	1318240560	142738	80.89	9310	9420	9080	12050	6490	9270	9235.38	5.76	0	13341	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2149	4.73	0.52	12	0.62	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
92	20230714	140446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9370	100	2	1.08	1171792610	126999	71.97	9310	9420	9080	12050	6490	9270	9226.78	5.76	0	12217	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2163	4.76	0.53	12	0.55	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	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
93	20230714	130440	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9300	30	2	0.32	1035413550	112364	63.68	9310	9420	9080	12050	6490	9270	9214.81	5.76	0	9428	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2147	4.73	0.52	12	0.49	1968.00	17755.00	11400	20220825	-18.42	7780	20230327	19.54	9970	-6.72	20230620	7780	19.54	20230327	11400	-18.42	20220825	7780	19.54	20230327	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
94	20230714	120441	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9190	-80	5	-0.86	928757160	100842	57.15	9310	9420	9080	12050	6490	9270	9210.01	5.76	0	9079	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2122	4.67	0.52	12	0.44	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	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
95	20230714	110444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9170	-100	5	-1.08	644452270	69718	39.51	9310	9420	9080	12050	6490	9270	9243.69	5.76	0	2300	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2117	4.66	0.52	12	0.30	1968.00	17755.00	11400	20220825	-19.56	7780	20230327	17.87	9970	-8.02	20230620	7780	17.87	20230327	11400	-19.56	20220825	7780	17.87	20230327	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
96	20230714	100446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9190	-80	5	-0.86	427821940	45969	26.05	9310	9420	9190	12050	6490	9270	9306.76	5.76	0	-8554	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2122	4.67	0.52	12	0.20	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	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
97	20230714	090443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	40	2	0.43	61944700	6637	3.76	9310	9360	9310	12050	6490	9270	9333.37	5.76	0	-591	9630	9450	9320	9140	9010	9385	9075	116	2780	500	6850	10	1	23085880	2149	4.73	0.52	12	0.03	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	1.13	N	044450	500	115 억	1328806	N	N	228	N	N
98	20230713	160442	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9270	-40	5	-0.43	1635660630	175983	57.21	9410	9500	9190	12100	6520	9310	9294.51	5.92	0	-36400	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2140	4.71	0.52	12	0.76	1968.00	17755.00	11400	20220825	-18.68	7780	20230327	19.15	9970	-7.02	20230620	7780	19.15	20230327	11400	-18.68	20220825	7780	19.15	20230327	1.07	N	044450	500	115 억	1365838	N	N	228	N	N
99	20230713	150437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	0	3	0.00	1577133780	169680	55.16	9410	9500	9190	12100	6520	9310	9294.75	5.92	0	-34364	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2149	4.73	0.52	12	0.73	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
100	20230713	140438	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9260	-50	5	-0.54	1460419320	157095	51.07	9410	9500	9190	12100	6520	9310	9296.41	5.92	0	-34430	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2138	4.71	0.52	12	0.68	1968.00	17755.00	11400	20220825	-18.77	7780	20230327	19.02	9970	-7.12	20230620	7780	19.02	20230327	11400	-18.77	20220825	7780	19.02	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
101	20230713	130440	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9280	-30	5	-0.32	1245858950	133958	43.54	9410	9500	9190	12100	6520	9310	9300.37	5.92	0	-29927	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2142	4.72	0.52	12	0.58	1968.00	17755.00	11400	20220825	-18.60	7780	20230327	19.28	9970	-6.92	20230620	7780	19.28	20230327	11400	-18.60	20220825	7780	19.28	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
102	20230713	120436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9260	-50	5	-0.54	1028622350	110417	35.89	9410	9500	9190	12100	6520	9310	9315.80	5.92	0	-24097	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2138	4.71	0.52	12	0.48	1968.00	17755.00	11400	20220825	-18.77	7780	20230327	19.02	9970	-7.12	20230620	7780	19.02	20230327	11400	-18.77	20220825	7780	19.02	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
103	20230713	110440	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	0	3	0.00	963700210	103411	33.61	9410	9500	9190	12100	6520	9310	9319.13	5.92	0	-23822	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2149	4.73	0.52	12	0.45	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
104	20230713	100440	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9330	20	2	0.21	655773360	70274	22.84	9410	9500	9190	12100	6520	9310	9331.66	5.92	0	-29749	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2154	4.74	0.53	12	0.30	1968.00	17755.00	11400	20220825	-18.16	7780	20230327	19.92	9970	-6.42	20230620	7780	19.92	20230327	11400	-18.16	20220825	7780	19.92	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
105	20230713	090400	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	0	3	0.00	115145260	12266	3.99	9410	9410	9310	12100	6520	9310	9387.35	5.92	0	-7690	9650	9480	9230	9060	8810	9565	9145	116	2790	500	6880	10	1	23085880	2149	4.73	0.52	12	0.05	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	1.07	N	044450	500	115 억	1365838	N	N	22	N	N
106	20230712	160437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9310	320	2	3.56	2837398870	307234	220.73	8990	9400	8980	11680	6300	8990	9235.20	5.88	0	7117	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2149	4.73	0.52	12	1.33	1968.00	17755.00	11400	20220825	-18.33	7780	20230327	19.67	9970	-6.62	20230620	7780	19.67	20230327	11400	-18.33	20220825	7780	19.67	20230327	0.97	N	044450	500	115 억	1357231	N	N	22	N	N
107	20230712	150434	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9290	300	2	3.34	2728586820	295511	212.30	8990	9400	8980	11680	6300	8990	9233.45	5.88	0	11491	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2145	4.72	0.52	12	1.28	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	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
108	20230712	140432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9340	350	2	3.89	2479470110	268742	193.07	8990	9400	8980	11680	6300	8990	9226.21	5.88	0	16476	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2156	4.75	0.53	12	1.16	1968.00	17755.00	11400	20220825	-18.07	7780	20230327	20.05	9970	-6.32	20230620	7780	20.05	20230327	11400	-18.07	20220825	7780	20.05	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
109	20230712	130435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9280	290	2	3.23	2256033600	244738	175.83	8990	9400	8980	11680	6300	8990	9218.16	5.88	0	16897	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2142	4.72	0.52	12	1.06	1968.00	17755.00	11400	20220825	-18.60	7780	20230327	19.28	9970	-6.92	20230620	7780	19.28	20230327	11400	-18.60	20220825	7780	19.28	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
110	20230712	120435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9340	350	2	3.89	2140798100	232371	166.94	8990	9400	8980	11680	6300	8990	9212.85	5.88	0	15975	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2156	4.75	0.53	12	1.01	1968.00	17755.00	11400	20220825	-18.07	7780	20230327	20.05	9970	-6.32	20230620	7780	20.05	20230327	11400	-18.07	20220825	7780	20.05	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
111	20230712	110435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9320	330	2	3.67	1718555340	187222	134.51	8990	9340	8980	11680	6300	8990	9179.24	5.88	0	1477	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2152	4.74	0.52	12	0.81	1968.00	17755.00	11400	20220825	-18.25	7780	20230327	19.79	9970	-6.52	20230620	7780	19.79	20230327	11400	-18.25	20220825	7780	19.79	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
112	20230712	100437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9270	280	2	3.11	1496091870	163157	117.22	8990	9340	8980	11680	6300	8990	9169.65	5.88	0	-2682	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2140	4.71	0.52	12	0.71	1968.00	17755.00	11400	20220825	-18.68	7780	20230327	19.15	9970	-7.02	20230620	7780	19.15	20230327	11400	-18.68	20220825	7780	19.15	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
113	20230712	090436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9020	30	2	0.33	73125930	8135	5.84	8990	9020	8980	11680	6300	8990	8989.05	5.88	0	1451	9190	9090	8920	8820	8650	9140	8870	116	2690	500	6650	10	1	23085880	2082	4.58	0.51	12	0.04	1968.00	17755.00	11400	20220825	-20.88	7780	20230327	15.94	9970	-9.53	20230620	7780	15.94	20230327	11400	-20.88	20220825	7780	15.94	20230327	0.97	N	044450	500	115 억	1357231	N	N	8	N	N
114	20230711	160430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8990	120	2	1.35	1236286600	139131	103.82	8960	9020	8750	11530	6210	8870	8885.77	5.85	0	11458	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2075	4.57	0.51	12	0.60	1968.00	17755.00	11400	20220825	-21.14	7780	20230327	15.55	9970	-9.83	20230620	7780	15.55	20230327	11400	-21.14	20220825	7780	15.55	20230327	0.97	N	044450	500	115 억	1349848	N	N	8	N	N
115	20230711	150429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9000	130	2	1.47	1160336220	130661	97.50	8960	9020	8750	11530	6210	8870	8880.51	5.85	0	11988	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2078	4.57	0.51	12	0.57	1968.00	17755.00	11400	20220825	-21.05	7780	20230327	15.68	9970	-9.73	20230620	7780	15.68	20230327	11400	-21.05	20220825	7780	15.68	20230327	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
116	20230711	140428	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8960	90	2	1.01	927985960	104726	78.14	8960	9010	8750	11530	6210	8870	8861.08	5.85	0	13476	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2068	4.55	0.50	12	0.45	1968.00	17755.00	11400	20220825	-21.40	7780	20230327	15.17	9970	-10.13	20230620	7780	15.17	20230327	11400	-21.40	20220825	7780	15.17	20230327	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
117	20230711	130421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8940	70	2	0.79	840038660	94917	70.83	8960	8980	8750	11530	6210	8870	8850.24	5.85	0	13490	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2064	4.54	0.50	12	0.41	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	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
118	20230711	120432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8880	10	2	0.11	739021650	83554	62.35	8960	8980	8750	11530	6210	8870	8844.84	5.85	0	13498	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2050	4.51	0.50	12	0.36	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	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
119	20230711	110434	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8800	-70	5	-0.79	585391720	66227	49.42	8960	8980	8750	11530	6210	8870	8839.17	5.85	0	8099	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2032	4.47	0.50	12	0.29	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	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
120	20230711	100432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8820	-50	5	-0.56	234814550	26369	19.68	8960	8980	8820	11530	6210	8870	8904.95	5.85	0	2027	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2036	4.48	0.50	12	0.11	1968.00	17755.00	11400	20220825	-22.63	7780	20230327	13.37	9970	-11.53	20230620	7780	13.37	20230327	11400	-22.63	20220825	7780	13.37	20230327	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
121	20230711	090431	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8910	40	2	0.45	11759510	1319	0.98	8960	8960	8900	11530	6210	8870	8915.47	5.85	0	-1163	9163	9016	8903	8756	8643	8960	8700	116	2660	500	6560	10	1	23085880	2057	4.53	0.50	12	0.01	1968.00	17755.00	11400	20220825	-21.84	7780	20230327	14.52	9970	-10.63	20230620	7780	14.52	20230327	11400	-21.84	20220825	7780	14.52	20230327	0.97	N	044450	500	115 억	1349848	N	N	0	N	N
122	20230710	160429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8870	-150	5	-1.66	1188899940	133590	60.55	9000	9050	8790	11720	6320	9020	8899.62	6.05	0	7175	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2048	4.51	0.50	12	0.58	1968.00	17755.00	11400	20220825	-22.19	7780	20230327	14.01	9970	-11.03	20230620	7780	14.01	20230327	11400	-22.19	20220825	7780	14.01	20230327	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
123	20230710	150428	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8890	-130	5	-1.44	1123127380	126179	57.19	9000	9050	8790	11720	6320	9020	8901.06	6.05	0	10995	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2052	4.52	0.50	12	0.55	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	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
124	20230710	140426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8860	-160	5	-1.77	932514910	104652	47.44	9000	9050	8790	11720	6320	9020	8910.63	6.05	0	9433	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2045	4.50	0.50	12	0.45	1968.00	17755.00	11400	20220825	-22.28	7780	20230327	13.88	9970	-11.13	20230620	7780	13.88	20230327	11400	-22.28	20220825	7780	13.88	20230327	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
125	20230710	130422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8880	-140	5	-1.55	767327480	86010	38.99	9000	9050	8790	11720	6320	9020	8921.38	6.05	0	5308	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2050	4.51	0.50	12	0.37	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	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
126	20230710	120429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8910	-110	5	-1.22	618990230	69313	31.42	9000	9050	8790	11720	6320	9020	8930.36	6.05	0	3669	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2057	4.53	0.50	12	0.30	1968.00	17755.00	11400	20220825	-21.84	7780	20230327	14.52	9970	-10.63	20230620	7780	14.52	20230327	11400	-21.84	20220825	7780	14.52	20230327	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
127	20230710	110431	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8930	-90	5	-1.00	397761410	44522	20.18	9000	9050	8790	11720	6320	9020	8934.04	6.05	0	-693	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2062	4.54	0.50	12	0.19	1968.00	17755.00	11400	20220825	-21.67	7780	20230327	14.78	9970	-10.43	20230620	7780	14.78	20230327	11400	-21.67	20220825	7780	14.78	20230327	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
128	20230710	100430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8910	-110	5	-1.22	222083890	24773	11.23	9000	9050	8790	11720	6320	9020	8964.76	6.05	0	-642	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2057	4.53	0.50	12	0.11	1968.00	17755.00	11400	20220825	-21.84	7780	20230327	14.52	9970	-10.63	20230620	7780	14.52	20230327	11400	-21.84	20220825	7780	14.52	20230327	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
129	20230710	090426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8890	-130	5	-1.44	38304910	4288	1.94	9000	9000	8790	11720	6320	9020	8933.05	6.05	0	-2020	9326	9172	8886	8732	8446	9250	8810	116	2700	500	6670	10	1	23085880	2052	4.52	0.50	12	0.02	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	0.93	N	044450	500	115 억	1397603	N	N	3	N	N
130	20230707	160423	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9020	80	2	0.89	1934332910	220271	111.45	8930	9040	8600	11620	6260	8940	8781.03	6.26	0	25326	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2082	4.58	0.51	12	0.95	1968.00	17755.00	11400	20220825	-20.88	7780	20230327	15.94	9970	-9.53	20230620	7780	15.94	20230327	11400	-20.88	20220825	7780	15.94	20230327	0.93	N	044450	500	115 억	1445459	N	N	3	N	N
131	20230707	150425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8900	-40	5	-0.45	1684788630	192427	97.36	8930	8930	8600	11620	6260	8940	8755.47	6.26	0	27653	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2055	4.52	0.50	12	0.83	1968.00	17755.00	11400	20220825	-21.93	7780	20230327	14.40	9970	-10.73	20230620	7780	14.40	20230327	11400	-21.93	20220825	7780	14.40	20230327	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
132	20230707	140432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8710	-230	5	-2.57	1400326300	160219	81.06	8930	8930	8600	11620	6260	8940	8740.08	6.26	0	23311	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2011	4.43	0.49	12	0.69	1968.00	17755.00	11400	20220825	-23.60	7780	20230327	11.95	9970	-12.64	20230620	7780	11.95	20230327	11400	-23.60	20220825	7780	11.95	20230327	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
133	20230707	130429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8810	-130	5	-1.45	1160186640	132886	67.23	8930	8930	8600	11620	6260	8940	8730.69	6.26	0	16894	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2034	4.48	0.50	12	0.58	1968.00	17755.00	11400	20220825	-22.72	7780	20230327	13.24	9970	-11.63	20230620	7780	13.24	20230327	11400	-22.72	20220825	7780	13.24	20230327	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
134	20230707	120428	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8750	-190	5	-2.13	986214390	113077	57.21	8930	8930	8600	11620	6260	8940	8721.62	6.26	0	12804	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2020	4.45	0.49	12	0.49	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	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
135	20230707	110429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8610	-330	5	-3.69	760199140	87034	44.04	8930	8930	8600	11620	6260	8940	8734.51	6.26	0	12035	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	1988	4.38	0.48	12	0.38	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	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
136	20230707	100426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8690	-250	5	-2.80	466555660	53049	26.84	8930	8930	8650	11620	6260	8940	8794.81	6.26	0	885	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2006	4.42	0.49	12	0.23	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	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
137	20230707	090424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8840	-100	5	-1.12	23501560	2645	1.34	8930	8930	8830	11620	6260	8940	8885.28	6.26	0	-1286	9286	9112	8926	8752	8566	9020	8660	116	2680	500	6610	10	1	23085880	2041	4.49	0.50	12	0.01	1968.00	17755.00	11400	20220825	-22.46	7780	20230327	13.62	9970	-11.33	20230620	7780	13.62	20230327	11400	-22.46	20220825	7780	13.62	20230327	0.93	N	044450	500	115 억	1445459	N	N	4	N	N
138	20230706	160425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8940	-20	5	-0.22	1752421510	197567	105.68	8960	9100	8740	11640	6280	8960	8869.98	6.41	0	23360	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2064	4.54	0.50	12	0.86	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	0.91	N	044450	500	115 억	1479048	N	N	4	N	N
139	20230706	150426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8920	-40	5	-0.45	1685501850	190060	101.67	8960	9100	8740	11640	6280	8960	8868.25	6.41	0	24423	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2059	4.53	0.50	12	0.82	1968.00	17755.00	11400	20220825	-21.75	7780	20230327	14.65	9970	-10.53	20230620	7780	14.65	20230327	11400	-21.75	20220825	7780	14.65	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
140	20230706	140426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8860	-100	5	-1.12	1318529990	149202	79.81	8960	9020	8740	11640	6280	8960	8837.20	6.41	0	25628	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2045	4.50	0.50	12	0.65	1968.00	17755.00	11400	20220825	-22.28	7780	20230327	13.88	9970	-11.13	20230620	7780	13.88	20230327	11400	-22.28	20220825	7780	13.88	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
141	20230706	130424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8760	-200	5	-2.23	1103176830	124687	66.70	8960	9020	8760	11640	6280	8960	8847.55	6.41	0	13584	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2022	4.45	0.49	12	0.54	1968.00	17755.00	11400	20220825	-23.16	7780	20230327	12.60	9970	-12.14	20230620	7780	12.60	20230327	11400	-23.16	20220825	7780	12.60	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
142	20230706	120425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8810	-150	5	-1.67	919434910	103802	55.53	8960	9020	8800	11640	6280	8960	8857.56	6.41	0	11282	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2034	4.48	0.50	12	0.45	1968.00	17755.00	11400	20220825	-22.72	7780	20230327	13.24	9970	-11.63	20230620	7780	13.24	20230327	11400	-22.72	20220825	7780	13.24	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
143	20230706	110428	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8860	-100	5	-1.12	524901230	59141	31.64	8960	9020	8840	11640	6280	8960	8875.39	6.41	0	7107	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2045	4.50	0.50	12	0.26	1968.00	17755.00	11400	20220825	-22.28	7780	20230327	13.88	9970	-11.13	20230620	7780	13.88	20230327	11400	-22.28	20220825	7780	13.88	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
144	20230706	100424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8860	-100	5	-1.12	350683260	39530	21.15	8960	9020	8840	11640	6280	8960	8871.27	6.41	0	5617	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2045	4.50	0.50	12	0.17	1968.00	17755.00	11400	20220825	-22.28	7780	20230327	13.88	9970	-11.13	20230620	7780	13.88	20230327	11400	-22.28	20220825	7780	13.88	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
145	20230706	090425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8960	0	3	0.00	8397940	935	0.50	8960	9020	8960	11640	6280	8960	8982.25	6.41	0	-610	9393	9176	9023	8806	8653	9100	8730	116	2680	500	6630	10	1	23085880	2068	4.55	0.50	12	0.00	1968.00	17755.00	11400	20220825	-21.40	7780	20230327	15.17	9970	-10.13	20230620	7780	15.17	20230327	11400	-21.40	20220825	7780	15.17	20230327	0.91	N	044450	500	115 억	1479048	N	N	3	N	N
146	20230705	160423	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8960	-200	5	-2.18	1684332460	186716	107.58	9240	9240	8870	11900	6420	9160	9020.83	6.43	0	52103	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2068	4.55	0.50	12	0.81	1968.00	17755.00	11400	20220825	-21.40	7780	20230327	15.17	9970	-10.13	20230620	7780	15.17	20230327	11400	-21.40	20220825	7780	15.17	20230327	0.95	N	044450	500	115 억	1484285	N	N	3	N	N
147	20230705	150422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8960	-200	5	-2.18	1593498610	176583	101.74	9240	9240	8870	11900	6420	9160	9024.08	6.43	0	47123	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2068	4.55	0.50	12	0.76	1968.00	17755.00	11400	20220825	-21.40	7780	20230327	15.17	9970	-10.13	20230620	7780	15.17	20230327	11400	-21.40	20220825	7780	15.17	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
148	20230705	140418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9040	-120	5	-1.31	1318575950	145981	84.11	9240	9240	8870	11900	6420	9160	9032.52	6.43	0	40033	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2087	4.59	0.51	12	0.63	1968.00	17755.00	11400	20220825	-20.70	7780	20230327	16.20	9970	-9.33	20230620	7780	16.20	20230327	11400	-20.70	20220825	7780	16.20	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
149	20230705	130418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9070	-90	5	-0.98	1176016320	130194	75.01	9240	9240	8870	11900	6420	9160	9032.80	6.43	0	35398	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2094	4.61	0.51	12	0.56	1968.00	17755.00	11400	20220825	-20.44	7780	20230327	16.58	9970	-9.03	20230620	7780	16.58	20230327	11400	-20.44	20220825	7780	16.58	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
150	20230705	120418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9070	-90	5	-0.98	1030592270	114212	65.80	9240	9240	8870	11900	6420	9160	9023.50	6.43	0	29160	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2094	4.61	0.51	12	0.49	1968.00	17755.00	11400	20220825	-20.44	7780	20230327	16.58	9970	-9.03	20230620	7780	16.58	20230327	11400	-20.44	20220825	7780	16.58	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
151	20230705	110421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9030	-130	5	-1.42	768191280	85033	48.99	9240	9240	8870	11900	6420	9160	9034.04	6.43	0	16082	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2085	4.59	0.51	12	0.37	1968.00	17755.00	11400	20220825	-20.79	7780	20230327	16.07	9970	-9.43	20230620	7780	16.07	20230327	11400	-20.79	20220825	7780	16.07	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
152	20230705	100420	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9110	-50	5	-0.55	252366040	27540	15.87	9240	9240	9100	11900	6420	9160	9163.62	6.43	0	1167	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2103	4.63	0.51	12	0.12	1968.00	17755.00	11400	20220825	-20.09	7780	20230327	17.10	9970	-8.63	20230620	7780	17.10	20230327	11400	-20.09	20220825	7780	17.10	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
153	20230705	090419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9240	80	2	0.87	19379060	2100	1.21	9240	9240	9200	11900	6420	9160	9228.12	6.43	0	-287	9493	9326	9223	9056	8953	9275	9005	116	2740	500	6770	10	1	23085880	2133	4.70	0.52	12	0.01	1968.00	17755.00	11400	20220825	-18.95	7780	20230327	18.77	9970	-7.32	20230620	7780	18.77	20230327	11400	-18.95	20220825	7780	18.77	20230327	0.95	N	044450	500	115 억	1484285	N	N	0	N	N
154	20230704	160419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9160	-80	5	-0.87	1595199570	173555	71.64	9390	9390	9120	12010	6470	9240	9191.32	6.52	0	51733	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2115	4.65	0.52	12	0.75	1968.00	17755.00	11400	20220825	-19.65	7780	20230327	17.74	9970	-8.12	20230620	7780	17.74	20230327	11400	-19.65	20220825	7780	17.74	20230327	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
155	20230704	150414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9170	-70	5	-0.76	1527402150	166158	68.59	9390	9390	9120	12010	6470	9240	9192.47	6.52	0	50007	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2117	4.66	0.52	12	0.72	1968.00	17755.00	11400	20220825	-19.56	7780	20230327	17.87	9970	-8.02	20230620	7780	17.87	20230327	11400	-19.56	20220825	7780	17.87	20230327	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
156	20230704	140418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9210	-30	5	-0.32	1348024790	146645	60.53	9390	9390	9120	12010	6470	9240	9192.44	6.52	0	45243	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2126	4.68	0.52	12	0.64	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	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
157	20230704	130412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9160	-80	5	-0.87	1092978010	118879	49.07	9390	9390	9120	12010	6470	9240	9194.04	6.52	0	31215	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2115	4.65	0.52	12	0.51	1968.00	17755.00	11400	20220825	-19.65	7780	20230327	17.74	9970	-8.12	20230620	7780	17.74	20230327	11400	-19.65	20220825	7780	17.74	20230327	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
158	20230704	120415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9200	-40	5	-0.43	799765440	86910	35.87	9390	9390	9120	12010	6470	9240	9202.23	6.52	0	21826	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2124	4.67	0.52	12	0.38	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	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
159	20230704	110411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9190	-50	5	-0.54	561242830	60944	25.16	9390	9390	9120	12010	6470	9240	9209.16	6.52	0	10922	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2122	4.67	0.52	12	0.26	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	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
160	20230704	100410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9200	-40	5	-0.43	365438070	39597	16.34	9390	9390	9120	12010	6470	9240	9228.93	6.52	0	1062	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2124	4.67	0.52	12	0.17	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	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
161	20230704	090411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9280	40	2	0.43	25146320	2687	1.11	9390	9390	9280	12010	6470	9240	9358.51	6.52	0	-1252	9800	9520	9340	9060	8880	9430	8970	116	2770	500	6830	10	1	23085880	2142	4.72	0.52	12	0.01	1968.00	17755.00	11400	20220825	-18.60	7780	20230327	19.28	9970	-6.92	20230620	7780	19.28	20230327	11400	-18.60	20220825	7780	19.28	20230327	0.87	N	044450	500	115 억	1504876	N	N	0	N	N
162	20230703	160406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9240	-380	5	-3.95	2259729750	241950	102.10	9620	9620	9160	12500	6740	9620	9339.73	6.43	0	19773	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2133	4.70	0.52	12	1.05	1968.00	17755.00	11400	20220825	-18.95	7780	20230327	18.77	9970	-7.32	20230620	7780	18.77	20230327	11400	-18.95	20220825	7780	18.77	20230327	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
163	20230703	150410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9260	-360	5	-3.74	2063540790	220704	93.14	9620	9620	9160	12500	6740	9620	9349.81	6.43	0	14817	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2138	4.71	0.52	12	0.96	1968.00	17755.00	11400	20220825	-18.77	7780	20230327	19.02	9970	-7.12	20230620	7780	19.02	20230327	11400	-18.77	20220825	7780	19.02	20230327	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
164	20230703	140409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9230	-390	5	-4.05	1639522400	175071	73.88	9620	9620	9160	12500	6740	9620	9364.90	6.43	0	4871	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2131	4.69	0.52	12	0.76	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	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
165	20230703	130409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9380	-240	5	-2.49	1058684170	112374	47.42	9620	9620	9340	12500	6740	9620	9421.08	6.43	0	8772	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2165	4.77	0.53	12	0.49	1968.00	17755.00	11400	20220825	-17.72	7780	20230327	20.57	9970	-5.92	20230620	7780	20.57	20230327	11400	-17.72	20220825	7780	20.57	20230327	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
166	20230703	120410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9360	-260	5	-2.70	959127050	101768	42.95	9620	9620	9340	12500	6740	9620	9424.64	6.43	0	7339	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2161	4.76	0.53	12	0.44	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	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
167	20230703	110408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9360	-260	5	-2.70	876714100	92957	39.23	9620	9620	9340	12500	6740	9620	9431.39	6.43	0	7815	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2161	4.76	0.53	12	0.40	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	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
168	20230703	100401	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9440	-180	5	-1.87	581249440	61496	25.95	9620	9620	9350	12500	6740	9620	9451.83	6.43	0	3984	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2179	4.80	0.53	12	0.27	1968.00	17755.00	11400	20220825	-17.19	7780	20230327	21.34	9970	-5.32	20230620	7780	21.34	20230327	11400	-17.19	20220825	7780	21.34	20230327	0.88	N	044450	500	115 억	1484185	N	N	0	N	N
169	20230703	090403	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	9590	-30	5	-0.31	36395830	3793	1.60	9620	9620	9520	12500	6740	9620	9595.53	6.43	0	803	9886	9752	9596	9462	9306	9820	9530	116	2880	500	7110	10	1	23085880	2214	4.87	0.54	12	0.02	1968.00	17755.00	11400	20220825	-15.88	7780	20230327	23.26	9970	-3.81	20230620	7780	23.26	20230327	11400	-15.88	20220825	7780	23.26	20230327	0.88	N	044450	500	115 억	1484185	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History