KissMeData/044450/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160508	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	-60	5	-0.74	171190330	21142	61.48	8200	8200	8040	10580	5700	8140	8097.17	5.87	-3390	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1865	4.11	0.46	12	0.09	1968.00	17755.00	11000	20220830	-26.55	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10900	-25.87	20220831	7780	3.86	20230327	0.85	N	044450	500	115 억	1354953	N	N	5	N	N
3	20230831	150624	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8090	-50	5	-0.61	159101140	19646	57.13	8200	8200	8040	10580	5700	8140	8098.40	5.87	-3308	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1868	4.11	0.46	12	0.09	1968.00	17755.00	11000	20220830	-26.45	7780	20230327	3.98	9970	-18.86	20230620	7780	3.98	20230327	10900	-25.78	20220831	7780	3.98	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
4	20230831	140659	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	-40	5	-0.49	125439530	15483	45.02	8200	8200	8040	10580	5700	8140	8101.76	5.87	-2436	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1870	4.12	0.46	12	0.07	1968.00	17755.00	11000	20220830	-26.36	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10900	-25.69	20220831	7780	4.11	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
5	20230831	130638	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	-60	5	-0.74	115170160	14214	41.33	8200	8200	8040	10580	5700	8140	8102.59	5.87	-2225	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1865	4.11	0.46	12	0.06	1968.00	17755.00	11000	20220830	-26.55	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10900	-25.87	20220831	7780	3.86	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
6	20230831	120650	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	-30	5	-0.37	108442750	13384	38.92	8200	8200	8040	10580	5700	8140	8102.42	5.87	-1847	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1872	4.12	0.46	12	0.06	1968.00	17755.00	11000	20220830	-26.27	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	10900	-25.60	20220831	7780	4.24	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
7	20230831	110932	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	-10	5	-0.12	95286780	11764	34.21	8200	8200	8040	10580	5700	8140	8099.86	5.87	-1830	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1877	4.13	0.46	12	0.05	1968.00	17755.00	11000	20220830	-26.09	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10900	-25.41	20220831	7780	4.50	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
8	20230831	100721	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	-30	5	-0.37	25192110	3103	9.02	8200	8200	8100	10580	5700	8140	8118.63	5.87	-866	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1872	4.12	0.46	12	0.01	1968.00	17755.00	11000	20220830	-26.27	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	10900	-25.60	20220831	7780	4.24	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
9	20230831	090607	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	-10	5	-0.12	2794260	343	1.00	8200	8200	8110	10580	5700	8140	8146.53	5.87	-307	8266	8202	8146	8082	8026	8235	8115	116	2440	500	6020	10	1	23085880	1877	4.13	0.46	12	0.00	1968.00	17755.00	11000	20220830	-26.09	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10900	-25.41	20220831	7780	4.50	20230327	0.85	N	044450	500	115 억	1354953	N	N	8	N	N
10	20230830	160511	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8140	40	2	0.49	280347520	34391	88.10	8100	8210	8090	10530	5670	8100	8151.77	5.91	-9685	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1879	4.14	0.46	12	0.15	1968.00	17755.00	11000	20220829	-26.00	7780	20230327	4.63	9970	-18.36	20230620	7780	4.63	20230327	11000	-26.00	20220830	7780	4.63	20230327	0.94	N	044450	500	115 억	1364802	N	N	8	N	N
11	20230830	150607	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	50	2	0.62	269198110	33022	84.59	8100	8210	8090	10530	5670	8100	8152.08	5.91	-9874	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1881	4.14	0.46	12	0.14	1968.00	17755.00	11000	20220829	-25.91	7780	20230327	4.76	9970	-18.25	20230620	7780	4.76	20230327	11000	-25.91	20220830	7780	4.76	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
12	20230830	140638	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8180	80	2	0.99	217204670	26655	68.28	8100	8210	8090	10530	5670	8100	8148.74	5.91	-8402	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1888	4.16	0.46	12	0.12	1968.00	17755.00	11000	20220829	-25.64	7780	20230327	5.14	9970	-17.95	20230620	7780	5.14	20230327	11000	-25.64	20220830	7780	5.14	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
13	20230830	130626	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	70	2	0.86	183360120	22513	57.67	8100	8210	8090	10530	5670	8100	8144.63	5.91	-7864	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1886	4.15	0.46	12	0.10	1968.00	17755.00	11000	20220829	-25.73	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	11000	-25.73	20220830	7780	5.01	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
14	20230830	120639	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	70	2	0.86	166901870	20499	52.51	8100	8210	8090	10530	5670	8100	8141.95	5.91	-7515	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1886	4.15	0.46	12	0.09	1968.00	17755.00	11000	20220829	-25.73	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	11000	-25.73	20220830	7780	5.01	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
15	20230830	110924	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8140	40	2	0.49	120470420	14827	37.98	8100	8170	8090	10530	5670	8100	8125.07	5.91	-6147	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1879	4.14	0.46	12	0.06	1968.00	17755.00	11000	20220829	-26.00	7780	20230327	4.63	9970	-18.36	20230620	7780	4.63	20230327	11000	-26.00	20220830	7780	4.63	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
16	20230830	100702	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8140	40	2	0.49	45279340	5583	14.30	8100	8160	8090	10530	5670	8100	8110.22	5.91	-1415	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1879	4.14	0.46	12	0.02	1968.00	17755.00	11000	20220829	-26.00	7780	20230327	4.63	9970	-18.36	20230620	7780	4.63	20230327	11000	-26.00	20220830	7780	4.63	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
17	20230830	090557	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	0	3	0.00	10649670	1315	3.37	8100	8120	8090	10530	5670	8100	8098.61	5.91	-229	8266	8182	8076	7992	7886	8225	8035	116	2430	500	5990	10	1	23085880	1870	4.12	0.46	12	0.01	1968.00	17755.00	11000	20220829	-26.36	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	11000	-26.36	20220830	7780	4.11	20230327	0.94	N	044450	500	115 억	1364802	N	N	9	N	N
18	20230829	160507	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	130	2	1.63	316221720	39016	71.55	8000	8160	7970	10360	5580	7970	8104.92	5.90	1544	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1870	4.12	0.46	12	0.17	1968.00	17755.00	11200	20220826	-27.68	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	11000	-26.36	20220829	7780	4.11	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
19	20230829	150611	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	130	2	1.63	301225960	37161	68.15	8000	8160	7970	10360	5580	7970	8105.97	5.90	1880	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1870	4.12	0.46	12	0.16	1968.00	17755.00	11200	20220826	-27.68	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	11000	-26.36	20220829	7780	4.11	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
20	20230829	140658	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	130	2	1.63	288702130	35613	65.31	8000	8160	7970	10360	5580	7970	8106.65	5.90	2299	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1870	4.12	0.46	12	0.15	1968.00	17755.00	11200	20220826	-27.68	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	11000	-26.36	20220829	7780	4.11	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
21	20230829	130629	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8070	100	2	1.25	275994060	34044	62.43	8000	8160	7970	10360	5580	7970	8106.98	5.90	2721	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1863	4.10	0.45	12	0.15	1968.00	17755.00	11200	20220826	-27.95	7780	20230327	3.73	9970	-19.06	20230620	7780	3.73	20230327	11000	-26.64	20220829	7780	3.73	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
22	20230829	120649	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	180	2	2.26	220188370	27169	49.83	8000	8160	7970	10360	5580	7970	8104.40	5.90	4288	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1881	4.14	0.46	12	0.12	1968.00	17755.00	11200	20220826	-27.23	7780	20230327	4.76	9970	-18.25	20230620	7780	4.76	20230327	11000	-25.91	20220829	7780	4.76	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
23	20230829	111025	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	160	2	2.01	190779970	23545	43.18	8000	8160	7970	10360	5580	7970	8102.78	5.90	6628	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1877	4.13	0.46	12	0.10	1968.00	17755.00	11200	20220826	-27.41	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	11000	-26.09	20220829	7780	4.50	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
24	20230829	100725	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8120	150	2	1.88	144075160	17805	32.65	8000	8160	7970	10360	5580	7970	8091.84	5.90	7578	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1875	4.13	0.46	12	0.08	1968.00	17755.00	11200	20220826	-27.50	7780	20230327	4.37	9970	-18.56	20230620	7780	4.37	20230327	11000	-26.18	20220829	7780	4.37	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
25	20230829	090457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7990	20	2	0.25	7562350	948	1.74	8000	8000	7970	10360	5580	7970	7977.16	5.90	134	8110	8040	7990	7920	7870	8015	7895	116	2390	500	5890	10	1	23085880	1845	4.06	0.45	12	0.00	1968.00	17755.00	11200	20220826	-28.66	7780	20230327	2.70	9970	-19.86	20230620	7780	2.70	20230327	11000	-27.36	20220829	7780	2.70	20230327	1.03	N	044450	500	115 억	1362379	N	N	9	N	N
26	20230828	160454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	-30	5	-0.38	436206650	54528	98.58	8050	8060	7940	10400	5600	8000	7999.69	5.86	8288	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1840	4.05	0.45	12	0.24	1968.00	17755.00	11400	20220825	-30.09	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	11000	-27.55	20220829	7780	2.44	20230327	1.05	N	044450	500	115 억	1353668	N	N	9	N	N
27	20230828	150459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	0	3	0.00	381119650	47614	86.08	8050	8060	7950	10400	5600	8000	8004.36	5.86	9343	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1847	4.07	0.45	12	0.21	1968.00	17755.00	11400	20220825	-29.82	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	11000	-27.27	20220829	7780	2.83	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
28	20230828	140500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	40	2	0.50	252954490	31567	57.07	8050	8060	7950	10400	5600	8000	8013.26	5.86	6105	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1856	4.09	0.45	12	0.14	1968.00	17755.00	11400	20220825	-29.47	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	11000	-26.91	20220829	7780	3.34	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
29	20230828	130504	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	30	2	0.38	231979170	28959	52.35	8050	8060	7950	10400	5600	8000	8010.61	5.86	5987	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1854	4.08	0.45	12	0.13	1968.00	17755.00	11400	20220825	-29.56	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	11000	-27.00	20220829	7780	3.21	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
30	20230828	120459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	10	2	0.12	160238950	20037	36.22	8050	8050	7950	10400	5600	8000	7997.15	5.86	5672	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1849	4.07	0.45	12	0.09	1968.00	17755.00	11400	20220825	-29.74	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	11000	-27.18	20220829	7780	2.96	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
31	20230828	110456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	10	2	0.12	119908860	15006	27.13	8050	8050	7950	10400	5600	8000	7990.73	5.86	6263	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1849	4.07	0.45	12	0.07	1968.00	17755.00	11400	20220825	-29.74	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	11000	-27.18	20220829	7780	2.96	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
32	20230828	100451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7990	-10	5	-0.12	66654120	8348	15.09	8050	8050	7950	10400	5600	8000	7984.44	5.86	2080	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1845	4.06	0.45	12	0.04	1968.00	17755.00	11400	20220825	-29.91	7780	20230327	2.70	9970	-19.86	20230620	7780	2.70	20230327	11000	-27.36	20220829	7780	2.70	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
33	20230828	090459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	20	2	0.25	1483220	185	0.33	8050	8050	8000	10400	5600	8000	8017.41	5.86	-28	8126	8062	7976	7912	7826	8095	7945	116	2400	500	5920	10	1	23085880	1851	4.08	0.45	12	0.00	1968.00	17755.00	11400	20220825	-29.65	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	11000	-27.09	20220829	7780	3.08	20230327	1.05	N	044450	500	115 억	1353668	N	N	0	N	N
34	20230825	160455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	30	2	0.38	439754200	55315	105.80	7970	8040	7890	10360	5580	7970	7949.99	5.82	9193	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1847	4.07	0.45	12	0.24	1968.00	17755.00	11400	20220825	-29.82	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	11400	-29.82	20220825	7780	2.83	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
35	20230825	150458	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7990	20	2	0.25	433176030	54492	104.23	7970	8040	7890	10360	5580	7970	7949.35	5.82	9693	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1845	4.06	0.45	12	0.24	1968.00	17755.00	11400	20220825	-29.91	7780	20230327	2.70	9970	-19.86	20230620	7780	2.70	20230327	11400	-29.91	20220825	7780	2.70	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
36	20230825	140456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	10	2	0.13	409970380	51582	98.66	7970	8040	7890	10360	5580	7970	7947.93	5.82	10798	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1842	4.05	0.45	12	0.22	1968.00	17755.00	11400	20220825	-30.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	11400	-30.00	20220825	7780	2.57	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
37	20230825	130455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	10	2	0.13	388655560	48915	93.56	7970	8040	7890	10360	5580	7970	7945.53	5.82	9982	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1842	4.05	0.45	12	0.21	1968.00	17755.00	11400	20220825	-30.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	11400	-30.00	20220825	7780	2.57	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
38	20230825	120454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	40	2	0.50	338379790	42625	81.53	7970	8040	7890	10360	5580	7970	7938.53	5.82	11161	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1849	4.07	0.45	12	0.18	1968.00	17755.00	11400	20220825	-29.74	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	11400	-29.74	20220825	7780	2.96	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
39	20230825	110456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7960	-10	5	-0.13	293633050	37039	70.84	7970	8020	7890	10360	5580	7970	7927.67	5.82	12021	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1838	4.04	0.45	12	0.16	1968.00	17755.00	11400	20220825	-30.18	7780	20230327	2.31	9970	-20.16	20230620	7780	2.31	20230327	11400	-30.18	20220825	7780	2.31	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
40	20230825	100456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	0	3	0.00	50038610	6272	12.00	7970	8020	7940	10360	5580	7970	7978.09	5.82	626	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1840	4.05	0.45	12	0.03	1968.00	17755.00	11400	20220825	-30.09	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	11400	-30.09	20220825	7780	2.44	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
41	20230825	090456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7960	-10	5	-0.13	7392730	930	1.78	7970	7970	7940	10360	5580	7970	7949.17	5.82	-175	8110	8040	8000	7930	7890	8020	7910	116	2390	500	5890	10	1	23085880	1838	4.04	0.45	12	0.00	1968.00	17755.00	11400	20220825	-30.18	7780	20230327	2.31	9970	-20.16	20230620	7780	2.31	20230327	11400	-30.18	20220825	7780	2.31	20230327	1.12	N	044450	500	115 억	1344143	N	N	0	N	N
42	20230824	160451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	-60	5	-0.75	415913080	52013	57.76	8000	8070	7960	10430	5630	8030	7996.34	5.82	1316	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1840	4.05	0.45	12	0.23	1968.00	17755.00	11400	20220825	-30.09	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	11400	-30.09	20220825	7780	2.44	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
43	20230824	150451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	-50	5	-0.62	376130690	47027	52.22	8000	8070	7960	10430	5630	8030	7998.19	5.82	1345	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1842	4.05	0.45	12	0.20	1968.00	17755.00	11400	20220825	-30.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	11400	-30.00	20220825	7780	2.57	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
44	20230824	140452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	-50	5	-0.62	302188950	37754	41.92	8000	8070	7970	10430	5630	8030	8004.16	5.82	1517	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1842	4.05	0.45	12	0.16	1968.00	17755.00	11400	20220825	-30.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	11400	-30.00	20220825	7780	2.57	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
45	20230824	130456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-20	5	-0.25	241617450	30176	33.51	8000	8070	7970	10430	5630	8030	8006.94	5.82	1715	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1849	4.07	0.45	12	0.13	1968.00	17755.00	11400	20220825	-29.74	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	11400	-29.74	20220825	7780	2.96	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
46	20230824	120455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7990	-40	5	-0.50	202871670	25323	28.12	8000	8070	7970	10430	5630	8030	8011.36	5.82	-1617	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1845	4.06	0.45	12	0.11	1968.00	17755.00	11400	20220825	-29.91	7780	20230327	2.70	9970	-19.86	20230620	7780	2.70	20230327	11400	-29.91	20220825	7780	2.70	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
47	20230824	110454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	0	3	0.00	169931510	21204	23.55	8000	8070	7970	10430	5630	8030	8014.13	5.82	-2089	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1854	4.08	0.45	12	0.09	1968.00	17755.00	11400	20220825	-29.56	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	11400	-29.56	20220825	7780	3.21	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
48	20230824	100452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	-10	5	-0.12	134493360	16770	18.62	8000	8070	8000	10430	5630	8030	8019.88	5.82	-1501	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1851	4.08	0.45	12	0.07	1968.00	17755.00	11400	20220825	-29.65	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	11400	-29.65	20220825	7780	3.08	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
49	20230824	090453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	0	3	0.00	10168650	1271	1.41	8000	8030	8000	10430	5630	8030	8000.51	5.82	-16	8143	8086	7993	7936	7843	8040	7890	116	2400	500	5940	10	1	23085880	1854	4.08	0.45	12	0.01	1968.00	17755.00	11400	20220825	-29.56	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	11400	-29.56	20220825	7780	3.21	20230327	1.16	N	044450	500	115 억	1342635	N	N	4	N	N
50	20230823	160449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	-10	5	-0.12	715409490	89939	124.89	8040	8050	7900	10450	5630	8040	7954.37	5.75	16323	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1854	4.08	0.45	12	0.39	1968.00	17755.00	11400	20220825	-29.56	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	11400	-29.56	20220825	7780	3.21	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
51	20230823	150451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-40	5	-0.50	676575530	85092	118.16	8040	8050	7900	10450	5630	8040	7951.11	5.75	16827	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1847	4.07	0.45	12	0.37	1968.00	17755.00	11400	20220825	-29.82	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	11400	-29.82	20220825	7780	2.83	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
52	20230823	140454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7950	-90	5	-1.12	607645410	76451	106.16	8040	8050	7900	10450	5630	8040	7948.17	5.75	18927	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1835	4.04	0.45	12	0.33	1968.00	17755.00	11400	20220825	-30.26	7780	20230327	2.19	9970	-20.26	20230620	7780	2.19	20230327	11400	-30.26	20220825	7780	2.19	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
53	20230823	130451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7940	-100	5	-1.24	546077480	68689	95.38	8040	8050	7900	10450	5630	8040	7950.00	5.75	18723	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1833	4.03	0.45	12	0.30	1968.00	17755.00	11400	20220825	-30.35	7780	20230327	2.06	9970	-20.36	20230620	7780	2.06	20230327	11400	-30.35	20220825	7780	2.06	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
54	20230823	120454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	-70	5	-0.87	316274150	39642	55.05	8040	8050	7920	10450	5630	8040	7978.26	5.75	1831	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1840	4.05	0.45	12	0.17	1968.00	17755.00	11400	20220825	-30.09	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	11400	-30.09	20220825	7780	2.44	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
55	20230823	110452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7920	-120	5	-1.49	234751670	29388	40.81	8040	8050	7920	10450	5630	8040	7988.01	5.75	415	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1828	4.02	0.45	12	0.13	1968.00	17755.00	11400	20220825	-30.53	7780	20230327	1.80	9970	-20.56	20230620	7780	1.80	20230327	11400	-30.53	20220825	7780	1.80	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
56	20230823	100451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-30	5	-0.37	101053880	12606	17.50	8040	8050	7990	10450	5630	8040	8016.33	5.75	-861	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1849	4.07	0.45	12	0.05	1968.00	17755.00	11400	20220825	-29.74	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	11400	-29.74	20220825	7780	2.96	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
57	20230823	090456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-40	5	-0.50	15844150	1979	2.75	8040	8040	8000	10450	5630	8040	8006.14	5.75	-162	8206	8122	8066	7982	7926	8095	7955	116	2410	500	5940	10	1	23085880	1847	4.07	0.45	12	0.01	1968.00	17755.00	11400	20220825	-29.82	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	11400	-29.82	20220825	7780	2.83	20230327	1.17	N	044450	500	115 억	1326923	N	N	4	N	N
58	20230822	160448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-80	5	-0.99	580390440	72015	64.07	8130	8150	8010	10550	5690	8120	8059.30	5.72	3464	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1856	4.09	0.45	12	0.31	1968.00	17755.00	11400	20220825	-29.47	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	11400	-29.47	20220825	7780	3.34	20230327	1.19	N	044450	500	115 억	1320916	N	N	4	N	N
59	20230822	150448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	-60	5	-0.74	561840320	69709	62.02	8130	8150	8010	10550	5690	8120	8059.80	5.72	4131	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1861	4.10	0.45	12	0.30	1968.00	17755.00	11400	20220825	-29.30	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	11400	-29.30	20220825	7780	3.60	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
60	20230822	140454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	-40	5	-0.49	370033070	45842	40.78	8130	8150	8030	10550	5690	8120	8071.92	5.72	2655	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1865	4.11	0.46	12	0.20	1968.00	17755.00	11400	20220825	-29.12	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	11400	-29.12	20220825	7780	3.86	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
61	20230822	130449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	-10	5	-0.12	317212000	39309	34.97	8130	8150	8030	10550	5690	8120	8069.70	5.72	2887	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1872	4.12	0.46	12	0.17	1968.00	17755.00	11400	20220825	-28.86	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	11400	-28.86	20220825	7780	4.24	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
62	20230822	120441	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-80	5	-0.99	211642080	26207	23.31	8130	8150	8030	10550	5690	8120	8075.78	5.72	-465	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1856	4.09	0.45	12	0.11	1968.00	17755.00	11400	20220825	-29.47	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	11400	-29.47	20220825	7780	3.34	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
63	20230822	110447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	-10	5	-0.12	143543450	17762	15.80	8130	8150	8030	10550	5690	8120	8081.49	5.72	-1866	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1872	4.12	0.46	12	0.08	1968.00	17755.00	11400	20220825	-28.86	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	11400	-28.86	20220825	7780	4.24	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
64	20230822	100446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	-20	5	-0.25	106672750	13214	11.76	8130	8130	8030	10550	5690	8120	8072.71	5.72	-3162	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1870	4.12	0.46	12	0.06	1968.00	17755.00	11400	20220825	-28.95	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	11400	-28.95	20220825	7780	4.11	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
65	20230822	090448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	-10	5	-0.12	21594960	2668	2.37	8130	8130	8080	10550	5690	8120	8094.06	5.72	-494	8400	8260	8170	8030	7940	8215	7985	116	2430	500	6000	10	1	23085880	1872	4.12	0.46	12	0.01	1968.00	17755.00	11400	20220825	-28.86	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	11400	-28.86	20220825	7780	4.24	20230327	1.19	N	044450	500	115 억	1320916	N	N	8	N	N
66	20230821	160447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8120	-80	5	-0.98	516305780	63337	61.16	8190	8310	8080	10660	5740	8200	8151.74	5.72	-343	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1875	4.13	0.46	12	0.27	1968.00	17755.00	11400	20220825	-28.77	7780	20230327	4.37	9970	-18.56	20230620	7780	4.37	20230327	11400	-28.77	20220825	7780	4.37	20230327	1.21	N	044450	500	115 억	1321299	N	N	8	N	N
67	20230821	150450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8090	-110	5	-1.34	500676730	61408	59.30	8190	8310	8080	10660	5740	8200	8153.28	5.72	-380	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1868	4.11	0.46	12	0.27	1968.00	17755.00	11400	20220825	-29.04	7780	20230327	3.98	9970	-18.86	20230620	7780	3.98	20230327	11400	-29.04	20220825	7780	3.98	20230327	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
68	20230821	140450	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8090	-110	5	-1.34	425571070	52138	50.35	8190	8310	8080	10660	5740	8200	8162.40	5.72	-1758	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1868	4.11	0.46	12	0.23	1968.00	17755.00	11400	20220825	-29.04	7780	20230327	3.98	9970	-18.86	20230620	7780	3.98	20230327	11400	-29.04	20220825	7780	3.98	20230327	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
69	20230821	130451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	-70	5	-0.85	317420770	38790	37.46	8190	8310	8080	10660	5740	8200	8183.06	5.72	-4129	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1877	4.13	0.46	12	0.17	1968.00	17755.00	11400	20220825	-28.68	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	11400	-28.68	20220825	7780	4.50	20230327	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
70	20230821	120449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	-50	5	-0.61	196546530	23928	23.11	8190	8310	8130	10660	5740	8200	8214.08	5.72	-5666	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1881	4.14	0.46	12	0.10	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	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
71	20230821	110449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	-50	5	-0.61	169476880	20611	19.90	8190	8310	8130	10660	5740	8200	8222.64	5.72	-5361	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1881	4.14	0.46	12	0.09	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	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
72	20230821	100448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8230	30	2	0.37	100051640	12127	11.71	8190	8310	8190	10660	5740	8200	8250.32	5.72	-6007	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1900	4.18	0.46	12	0.05	1968.00	17755.00	11400	20220825	-27.81	7780	20230327	5.78	9970	-17.45	20230620	7780	5.78	20230327	11400	-27.81	20220825	7780	5.78	20230327	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
73	20230821	090453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8210	10	2	0.12	9740750	1187	1.15	8190	8250	8190	10660	5740	8200	8206.19	5.72	-193	8426	8312	8206	8092	7986	8370	8150	116	2460	500	6060	10	1	23085880	1895	4.17	0.46	12	0.01	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	1.21	N	044450	500	115 억	1321299	N	N	10	N	N
74	20230818	160448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	10	2	0.12	845596800	103558	139.58	8120	8320	8100	10640	5740	8190	8165.44	5.68	5934	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1893	4.17	0.46	12	0.45	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	1.20	N	044450	500	115 억	1311329	N	N	10	N	N
75	20230818	150442	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8190	0	3	0.00	695585540	85124	114.73	8120	8320	8100	10640	5740	8190	8171.44	5.68	7886	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1891	4.16	0.46	12	0.37	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	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
76	20230818	140447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8180	-10	5	-0.12	661007010	80898	109.04	8120	8320	8100	10640	5740	8190	8170.87	5.68	7489	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1888	4.16	0.46	12	0.35	1968.00	17755.00	11400	20220825	-28.25	7780	20230327	5.14	9970	-17.95	20230620	7780	5.14	20230327	11400	-28.25	20220825	7780	5.14	20230327	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
77	20230818	130444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8210	20	2	0.24	388839240	47456	63.96	8120	8320	8120	10640	5740	8190	8193.68	5.68	-2329	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1895	4.17	0.46	12	0.21	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	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
78	20230818	120454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8220	30	2	0.37	279198950	34038	45.88	8120	8320	8120	10640	5740	8190	8202.57	5.68	-6497	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1898	4.18	0.46	12	0.15	1968.00	17755.00	11400	20220825	-27.89	7780	20230327	5.66	9970	-17.55	20230620	7780	5.66	20230327	11400	-27.89	20220825	7780	5.66	20230327	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
79	20230818	110445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	10	2	0.12	166920890	20353	27.43	8120	8320	8120	10640	5740	8190	8201.29	5.68	-8257	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1893	4.17	0.46	12	0.09	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	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
80	20230818	100447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	-20	5	-0.24	80658080	9847	13.27	8120	8280	8120	10640	5740	8190	8191.13	5.68	-4961	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1886	4.15	0.46	12	0.04	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	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
81	20230818	090448	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	10	2	0.12	6519470	801	1.08	8120	8250	8120	10640	5740	8190	8139.16	5.68	303	8450	8320	8210	8080	7970	8265	8025	116	2450	500	6060	10	1	23085880	1893	4.17	0.46	12	0.00	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	1.20	N	044450	500	115 억	1311329	N	N	42	N	N
82	20230817	160447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8190	-30	5	-0.36	608156840	74193	68.05	8220	8340	8100	10680	5760	8220	8196.96	5.74	-14508	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1891	4.16	0.46	12	0.32	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	1.19	N	044450	500	115 억	1326200	N	N	42	N	N
83	20230817	150451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8250	30	2	0.36	580814120	70855	64.99	8220	8340	8100	10680	5760	8220	8197.22	5.74	-14698	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1905	4.19	0.46	12	0.31	1968.00	17755.00	11400	20220825	-27.63	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	11400	-27.63	20220825	7780	6.04	20230327	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
84	20230817	140447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8240	20	2	0.24	533805570	65140	59.74	8220	8340	8100	10680	5760	8220	8194.74	5.74	-14308	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1902	4.19	0.46	12	0.28	1968.00	17755.00	11400	20220825	-27.72	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	11400	-27.72	20220825	7780	5.91	20230327	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
85	20230817	130444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8330	110	2	1.34	504476050	61592	56.49	8220	8340	8100	10680	5760	8220	8190.61	5.74	-13637	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1923	4.23	0.47	12	0.27	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	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
86	20230817	120446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8210	-10	5	-0.12	455419110	55639	51.03	8220	8310	8100	10680	5760	8220	8185.25	5.74	-14312	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1895	4.17	0.46	12	0.24	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	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
87	20230817	110446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8260	40	2	0.49	398290340	48718	44.68	8220	8290	8100	10680	5760	8220	8175.42	5.74	-15640	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1907	4.20	0.47	12	0.21	1968.00	17755.00	11400	20220825	-27.54	7780	20230327	6.17	9970	-17.15	20230620	7780	6.17	20230327	11400	-27.54	20220825	7780	6.17	20230327	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
88	20230817	100445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	-20	5	-0.24	290733820	35572	32.63	8220	8290	8100	10680	5760	8220	8173.11	5.74	-14192	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1893	4.17	0.46	12	0.15	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	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
89	20230817	090444	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8220	0	3	0.00	28420000	3456	3.17	8220	8290	8220	10680	5760	8220	8223.38	5.74	116	8560	8390	8290	8120	8020	8340	8070	116	2460	500	6080	10	1	23085880	1898	4.18	0.46	12	0.01	1968.00	17755.00	11400	20220825	-27.89	7780	20230327	5.66	9970	-17.55	20230620	7780	5.66	20230327	11400	-27.89	20220825	7780	5.66	20230327	1.19	N	044450	500	115 억	1326200	N	N	2	N	N
90	20230816	160445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8220	-370	5	-4.31	902721540	109030	220.96	8460	8460	8190	11160	6020	8590	8279.05	5.83	-19645	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1898	4.18	0.46	12	0.47	1968.00	17755.00	11400	20220825	-27.89	7780	20230327	5.66	9970	-17.55	20230620	7780	5.66	20230327	11400	-27.89	20220825	7780	5.66	20230327	1.18	N	044450	500	115 억	1346385	N	N	2	N	N
91	20230816	150446	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8240	-350	5	-4.07	741740710	89423	181.23	8460	8460	8190	11160	6020	8590	8294.07	5.83	-19642	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1902	4.19	0.46	12	0.39	1968.00	17755.00	11400	20220825	-27.72	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	11400	-27.72	20220825	7780	5.91	20230327	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
92	20230816	140445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	-300	5	-3.49	612701580	73813	149.59	8460	8460	8190	11160	6020	8590	8299.93	5.83	-18736	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1914	4.21	0.47	12	0.32	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	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
93	20230816	130445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8340	-250	5	-2.91	541859540	65282	132.30	8460	8460	8190	11160	6020	8590	8299.38	5.83	-17537	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1925	4.24	0.47	12	0.28	1968.00	17755.00	11400	20220825	-26.84	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	11400	-26.84	20220825	7780	7.20	20230327	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
94	20230816	120451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8330	-260	5	-3.03	476157180	57420	116.37	8460	8460	8190	11160	6020	8590	8291.47	5.83	-15740	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1923	4.23	0.47	12	0.25	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	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
95	20230816	110449	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8320	-270	5	-3.14	401750820	48490	98.27	8460	8460	8190	11160	6020	8590	8283.94	5.83	-14817	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1921	4.23	0.47	12	0.21	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9970	-16.55	20230620	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
96	20230816	100445	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	-290	5	-3.38	287191720	34708	70.34	8460	8460	8190	11160	6020	8590	8272.65	5.83	-11296	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1916	4.22	0.47	12	0.15	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	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
97	20230816	090443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-210	5	-2.44	16239950	1923	3.90	8460	8460	8370	11160	6020	8590	8427.92	5.83	132	8910	8750	8590	8430	8270	8830	8510	116	2570	500	6350	10	1	23085880	1935	4.26	0.47	12	0.01	1968.00	17755.00	11400	20220825	-26.49	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	11400	-26.49	20220825	7780	7.71	20230327	1.18	N	044450	500	115 억	1346385	N	N	3	N	N
98	20230814	160441	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8590	10	2	0.12	393386780	46025	125.80	8580	8750	8430	11150	6010	8580	8545.12	5.86	-3709	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1983	4.36	0.48	12	0.20	1968.00	17755.00	11400	20220825	-24.65	7780	20230327	10.41	9970	-13.84	20230620	7780	10.41	20230327	11400	-24.65	20220825	7780	10.41	20230327	1.15	N	044450	500	115 억	1353787	N	N	3	N	N
99	20230814	150439	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8580	0	3	0.00	362943360	42479	116.10	8580	8750	8430	11150	6010	8580	8544.07	5.86	-3999	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1981	4.36	0.48	12	0.18	1968.00	17755.00	11400	20220825	-24.74	7780	20230327	10.28	9970	-13.94	20230620	7780	10.28	20230327	11400	-24.74	20220825	7780	10.28	20230327	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
100	20230814	140439	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8560	-20	5	-0.23	286709570	33575	91.77	8580	8750	8430	11150	6010	8580	8539.38	5.86	-5718	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1976	4.35	0.48	12	0.15	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	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
101	20230814	130437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8500	-80	5	-0.93	249031690	29147	79.66	8580	8750	8430	11150	6010	8580	8543.99	5.86	-5206	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1962	4.32	0.48	12	0.13	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	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
102	20230814	120437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8480	-100	5	-1.17	228713040	26755	73.13	8580	8750	8430	11150	6010	8580	8548.42	5.86	-4913	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1958	4.31	0.48	12	0.12	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	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
103	20230814	110437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8470	-110	5	-1.28	177736850	20735	56.67	8580	8750	8450	11150	6010	8580	8571.83	5.86	-4173	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1955	4.30	0.48	12	0.09	1968.00	17755.00	11400	20220825	-25.70	7780	20230327	8.87	9970	-15.05	20230620	7780	8.87	20230327	11400	-25.70	20220825	7780	8.87	20230327	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
104	20230814	100437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8470	-110	5	-1.28	150188880	17481	47.78	8580	8750	8450	11150	6010	8580	8591.55	5.86	-3677	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1955	4.30	0.48	12	0.08	1968.00	17755.00	11400	20220825	-25.70	7780	20230327	8.87	9970	-15.05	20230620	7780	8.87	20230327	11400	-25.70	20220825	7780	8.87	20230327	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
105	20230814	090437	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8530	-50	5	-0.58	5010330	586	1.60	8580	8590	8520	11150	6010	8580	8550.05	5.86	-120	8726	8652	8516	8442	8306	8690	8480	116	2570	500	6340	10	1	23085880	1969	4.33	0.48	12	0.00	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	1.15	N	044450	500	115 억	1353787	N	N	6	N	N
106	20230811	160436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8580	180	2	2.14	310132740	36478	51.88	8450	8590	8380	10920	5880	8400	8501.65	5.82	7539	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1981	4.36	0.48	12	0.16	1968.00	17755.00	11400	20220825	-24.74	7780	20230327	10.28	9970	-13.94	20230620	7780	10.28	20230327	11400	-24.74	20220825	7780	10.28	20230327	1.15	N	044450	500	115 억	1344435	N	N	6	N	N
107	20230811	150434	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8540	140	2	1.67	266535890	31389	44.64	8450	8590	8380	10920	5880	8400	8491.38	5.82	7334	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1972	4.34	0.48	12	0.14	1968.00	17755.00	11400	20220825	-25.09	7780	20230327	9.77	9970	-14.34	20230620	7780	9.77	20230327	11400	-25.09	20220825	7780	9.77	20230327	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
108	20230811	140435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8540	140	2	1.67	237300260	27964	39.77	8450	8590	8380	10920	5880	8400	8485.92	5.82	6842	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1972	4.34	0.48	12	0.12	1968.00	17755.00	11400	20220825	-25.09	7780	20230327	9.77	9970	-14.34	20230620	7780	9.77	20230327	11400	-25.09	20220825	7780	9.77	20230327	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
109	20230811	130433	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8530	130	2	1.55	207408370	24467	34.80	8450	8590	8380	10920	5880	8400	8477.07	5.82	6102	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1969	4.33	0.48	12	0.11	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	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
110	20230811	120431	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8500	100	2	1.19	179851290	21236	30.20	8450	8590	8380	10920	5880	8400	8469.17	5.82	4684	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	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	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
111	20230811	110430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8500	100	2	1.19	167435350	19776	28.13	8450	8590	8380	10920	5880	8400	8466.59	5.82	4758	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	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	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
112	20230811	100429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8460	60	2	0.71	95794530	11358	16.15	8450	8480	8380	10920	5880	8400	8434.10	5.82	5896	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1953	4.30	0.48	12	0.05	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	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
113	20230811	090433	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-20	5	-0.24	4458010	530	0.75	8450	8450	8380	10920	5880	8400	8411.34	5.82	-347	8526	8462	8376	8312	8226	8495	8345	116	2520	500	6210	10	1	23085880	1935	4.26	0.47	12	0.00	1968.00	17755.00	11400	20220825	-26.49	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	11400	-26.49	20220825	7780	7.71	20230327	1.15	N	044450	500	115 억	1344435	N	N	8	N	N
114	20230810	160431	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8400	-40	5	-0.47	587528540	70301	270.79	8360	8440	8290	10970	5910	8440	8357.26	5.79	-2591	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1939	4.27	0.47	12	0.30	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
115	20230810	150428	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-60	5	-0.71	504810040	60445	232.83	8360	8440	8290	10970	5910	8440	8351.56	5.79	234	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1935	4.26	0.47	12	0.26	1968.00	17755.00	11400	20220825	-26.49	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	11400	-26.49	20220825	7780	7.71	20230327	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
116	20230810	140429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	-140	5	-1.66	370155560	44384	170.96	8360	8440	8290	10970	5910	8440	8339.84	5.79	1182	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1916	4.22	0.47	12	0.19	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
117	20230810	130424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	-70	5	-0.83	271462130	32534	125.32	8360	8440	8290	10970	5910	8440	8343.95	5.79	2628	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1932	4.25	0.47	12	0.14	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
118	20230810	120430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8320	-120	5	-1.42	240362300	28809	110.97	8360	8440	8290	10970	5910	8440	8343.31	5.79	3457	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1921	4.23	0.47	12	0.12	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9970	-16.55	20230620	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
119	20230810	110432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8400	-40	5	-0.47	127828120	15310	58.97	8360	8430	8290	10970	5910	8440	8349.32	5.79	558	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1939	4.27	0.47	12	0.07	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
120	20230810	100430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	-70	5	-0.83	76654020	9178	35.35	8360	8420	8290	10970	5910	8440	8351.93	5.79	-165	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1932	4.25	0.47	12	0.04	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
121	20230810	090434	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8330	-110	5	-1.30	19053070	2281	8.79	8360	8380	8330	10970	5910	8440	8352.95	5.79	597	8613	8526	8443	8356	8273	8570	8400	116	2530	500	6240	10	1	23085880	1923	4.23	0.47	12	0.01	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	1.15	N	044450	500	115 억	1336333	N	N	8	N	N
122	20230809	160430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	30	2	0.36	215087990	25526	45.28	8360	8530	8360	10930	5890	8410	8426.16	5.79	88	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1948	4.29	0.48	12	0.11	1968.00	17755.00	11400	20220825	-25.96	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	11400	-25.96	20220825	7780	8.48	20230327	1.14	N	044450	500	115 억	1336347	N	N	8	N	N
123	20230809	150424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	30	2	0.36	210971560	25038	44.41	8360	8530	8360	10930	5890	8410	8426.05	5.79	62	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1948	4.29	0.48	12	0.11	1968.00	17755.00	11400	20220825	-25.96	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	11400	-25.96	20220825	7780	8.48	20230327	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
124	20230809	140424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	20	2	0.24	193649740	22982	40.77	8360	8530	8360	10930	5890	8410	8426.15	5.79	-18	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1946	4.28	0.47	12	0.10	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	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
125	20230809	130433	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	30	2	0.36	127812030	15153	26.88	8360	8530	8360	10930	5890	8410	8434.77	5.79	-716	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1948	4.29	0.48	12	0.07	1968.00	17755.00	11400	20220825	-25.96	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	11400	-25.96	20220825	7780	8.48	20230327	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
126	20230809	120430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8420	10	2	0.12	110655460	13120	23.27	8360	8530	8360	10930	5890	8410	8434.11	5.79	-1366	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1944	4.28	0.47	12	0.06	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	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
127	20230809	110429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8410	0	3	0.00	71281790	8435	14.96	8360	8530	8360	10930	5890	8410	8450.72	5.79	-1160	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1942	4.27	0.47	12	0.04	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	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
128	20230809	100423	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	110	2	1.31	42940460	5078	9.01	8360	8530	8360	10930	5890	8410	8456.18	5.79	-1516	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1967	4.33	0.48	12	0.02	1968.00	17755.00	11400	20220825	-25.26	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	11400	-25.26	20220825	7780	9.51	20230327	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
129	20230809	090424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8390	-20	5	-0.24	6160830	733	1.30	8360	8530	8360	10930	5890	8410	8404.95	5.79	-27	8803	8606	8493	8296	8183	8550	8240	116	2520	500	6220	10	1	23085880	1937	4.26	0.47	12	0.00	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	1.14	N	044450	500	115 억	1336347	N	N	39	N	N
130	20230808	160432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8410	-230	5	-2.66	477112970	56245	81.26	8540	8690	8380	11230	6050	8640	8483.02	5.78	602	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1942	4.27	0.47	12	0.24	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	1.13	N	044450	500	115 억	1334292	N	N	39	N	N
131	20230808	150427	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	-200	5	-2.31	413252820	48660	70.30	8540	8690	8380	11230	6050	8640	8492.66	5.78	889	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1948	4.29	0.48	12	0.21	1968.00	17755.00	11400	20220825	-25.96	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	11400	-25.96	20220825	7780	8.48	20230327	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
132	20230808	140424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8480	-160	5	-1.85	359044050	42257	61.05	8540	8690	8380	11230	6050	8640	8496.68	5.78	4667	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1958	4.31	0.48	12	0.18	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	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
133	20230808	130419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8450	-190	5	-2.20	342778740	40338	58.28	8540	8690	8380	11230	6050	8640	8497.66	5.78	4781	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1951	4.29	0.48	12	0.17	1968.00	17755.00	11400	20220825	-25.88	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	11400	-25.88	20220825	7780	8.61	20230327	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
134	20230808	120425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8480	-160	5	-1.85	325588470	38308	55.34	8540	8690	8380	11230	6050	8640	8499.23	5.78	4135	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1958	4.31	0.48	12	0.17	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	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
135	20230808	110421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	-130	5	-1.50	157116230	18346	26.50	8540	8690	8500	11230	6050	8640	8564.06	5.78	286	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1965	4.32	0.48	12	0.08	1968.00	17755.00	11400	20220825	-25.35	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	11400	-25.35	20220825	7780	9.38	20230327	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
136	20230808	100426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8590	-50	5	-0.58	96899380	11294	16.32	8540	8690	8540	11230	6050	8640	8579.72	5.78	3530	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1983	4.36	0.48	12	0.05	1968.00	17755.00	11400	20220825	-24.65	7780	20230327	10.41	9970	-13.84	20230620	7780	10.41	20230327	11400	-24.65	20220825	7780	10.41	20230327	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
137	20230808	090426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8610	-30	5	-0.35	27283390	3193	4.61	8540	8610	8540	11230	6050	8640	8544.75	5.78	857	8833	8736	8593	8496	8353	8665	8425	116	2590	500	6390	10	1	23085880	1988	4.38	0.48	12	0.01	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	1.13	N	044450	500	115 억	1334292	N	N	13	N	N
138	20230807	160424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8640	-50	5	-0.58	590197930	69178	56.14	8690	8690	8450	11290	6090	8690	8531.50	5.75	4785	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1995	4.39	0.49	12	0.30	1968.00	17755.00	11400	20220825	-24.21	7780	20230327	11.05	9970	-13.34	20230620	7780	11.05	20230327	11400	-24.21	20220825	7780	11.05	20230327	1.18	N	044450	500	115 억	1328588	N	N	13	N	N
139	20230807	150422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8600	-90	5	-1.04	579408090	67929	55.13	8690	8690	8450	11290	6090	8690	8529.61	5.75	4942	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1985	4.37	0.48	12	0.29	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	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
140	20230807	140425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8650	-40	5	-0.46	536944900	62984	51.12	8690	8690	8450	11290	6090	8690	8525.10	5.75	6573	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	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	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
141	20230807	130422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8620	-70	5	-0.81	467005250	54836	44.50	8690	8690	8450	11290	6090	8690	8516.40	5.75	7209	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1990	4.38	0.49	12	0.24	1968.00	17755.00	11400	20220825	-24.39	7780	20230327	10.80	9970	-13.54	20230620	7780	10.80	20230327	11400	-24.39	20220825	7780	10.80	20230327	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
142	20230807	120421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8580	-110	5	-1.27	429340760	50471	40.96	8690	8690	8450	11290	6090	8690	8506.68	5.75	7612	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1981	4.36	0.48	12	0.22	1968.00	17755.00	11400	20220825	-24.74	7780	20230327	10.28	9970	-13.94	20230620	7780	10.28	20230327	11400	-24.74	20220825	7780	10.28	20230327	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
143	20230807	110418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	-180	5	-2.07	408817040	48068	39.01	8690	8690	8450	11290	6090	8690	8504.97	5.75	8455	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1965	4.32	0.48	12	0.21	1968.00	17755.00	11400	20220825	-25.35	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	11400	-25.35	20220825	7780	9.38	20230327	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
144	20230807	100421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8540	-150	5	-1.73	346841400	40799	33.11	8690	8690	8450	11290	6090	8690	8501.22	5.75	9904	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1972	4.34	0.48	12	0.18	1968.00	17755.00	11400	20220825	-25.09	7780	20230327	9.77	9970	-14.34	20230620	7780	9.77	20230327	11400	-25.09	20220825	7780	9.77	20230327	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
145	20230807	090422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8550	-140	5	-1.61	24570500	2842	2.31	8690	8690	8550	11290	6090	8690	8645.50	5.75	-1696	8943	8816	8583	8456	8223	8880	8520	116	2600	500	6430	10	1	23085880	1974	4.34	0.48	12	0.01	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	1.18	N	044450	500	115 억	1328588	N	N	22	N	N
146	20230804	160418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8690	180	2	2.12	1052282640	123187	212.60	8400	8710	8350	11060	5960	8510	8542.13	5.75	-3737	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	2006	4.42	0.49	12	0.53	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	1.21	N	044450	500	115 억	1327021	N	N	22	N	N
147	20230804	150419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8650	140	2	1.65	990253130	116011	200.22	8400	8710	8350	11060	5960	8510	8535.86	5.75	-2790	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1997	4.40	0.49	12	0.50	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	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
148	20230804	140425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8620	110	2	1.29	782740270	92000	158.78	8400	8710	8350	11060	5960	8510	8508.05	5.75	-2070	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1990	4.38	0.49	12	0.40	1968.00	17755.00	11400	20220825	-24.39	7780	20230327	10.80	9970	-13.54	20230620	7780	10.80	20230327	11400	-24.39	20220825	7780	10.80	20230327	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
149	20230804	130419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8570	60	2	0.71	759100940	89265	154.06	8400	8710	8350	11060	5960	8510	8503.90	5.75	-2543	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1978	4.35	0.48	12	0.39	1968.00	17755.00	11400	20220825	-24.82	7780	20230327	10.15	9970	-14.04	20230620	7780	10.15	20230327	11400	-24.82	20220825	7780	10.15	20230327	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
150	20230804	120418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8590	80	2	0.94	714440020	84060	145.08	8400	8710	8350	11060	5960	8510	8499.17	5.75	-2939	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1983	4.36	0.48	12	0.36	1968.00	17755.00	11400	20220825	-24.65	7780	20230327	10.41	9970	-13.84	20230620	7780	10.41	20230327	11400	-24.65	20220825	7780	10.41	20230327	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
151	20230804	110420	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8630	120	2	1.41	678357680	79846	137.80	8400	8710	8350	11060	5960	8510	8495.83	5.75	-3156	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1992	4.39	0.49	12	0.35	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	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
152	20230804	100415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8610	100	2	1.18	566286060	66884	115.43	8400	8650	8350	11060	5960	8510	8466.69	5.75	-4449	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1988	4.38	0.48	12	0.29	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	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
153	20230804	090415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	-150	5	-1.76	196134770	23348	40.30	8400	8470	8350	11060	5960	8510	8400.50	5.75	-1156	8703	8606	8433	8336	8163	8655	8385	116	2550	500	6290	10	1	23085880	1930	4.25	0.47	12	0.10	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	1.21	N	044450	500	115 억	1327021	N	N	29	N	N
154	20230803	160415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	70	2	0.83	484463520	57819	52.46	8400	8530	8260	10970	5910	8440	8378.79	5.77	-1176	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1965	4.32	0.48	12	0.25	1968.00	17755.00	11400	20220825	-25.35	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	11400	-25.35	20220825	7780	9.38	20230327	1.26	N	044450	500	115 억	1331195	N	N	29	N	N
155	20230803	150418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8450	10	2	0.12	420808970	50337	45.67	8400	8480	8260	10970	5910	8440	8359.83	5.77	-1610	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1951	4.29	0.48	12	0.22	1968.00	17755.00	11400	20220825	-25.88	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	11400	-25.88	20220825	7780	8.61	20230327	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
156	20230803	140413	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	-10	5	-0.12	375268910	44950	40.78	8400	8470	8260	10970	5910	8440	8348.59	5.77	-1012	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1946	4.28	0.47	12	0.19	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	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
157	20230803	130418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	-10	5	-0.12	347078290	41609	37.75	8400	8440	8260	10970	5910	8440	8341.42	5.77	1321	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1946	4.28	0.47	12	0.18	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	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
158	20230803	120418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	-80	5	-0.95	323928480	38845	35.24	8400	8440	8260	10970	5910	8440	8339.00	5.77	1759	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1930	4.25	0.47	12	0.17	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	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
159	20230803	110414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8320	-120	5	-1.42	176912060	21167	19.20	8400	8440	8320	10970	5910	8440	8357.92	5.77	-117	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1921	4.23	0.47	12	0.09	1968.00	17755.00	11400	20220825	-27.02	7780	20230327	6.94	9970	-16.55	20230620	7780	6.94	20230327	11400	-27.02	20220825	7780	6.94	20230327	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
160	20230803	100413	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	-80	5	-0.95	92206840	11012	9.99	8400	8440	8320	10970	5910	8440	8373.31	5.77	357	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1930	4.25	0.47	12	0.05	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	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
161	20230803	090413	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8330	-110	5	-1.30	16088050	1923	1.74	8400	8400	8330	10970	5910	8440	8366.12	5.77	-1037	8846	8642	8516	8312	8186	8580	8250	116	2530	500	6240	10	1	23085880	1923	4.23	0.47	12	0.01	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	1.26	N	044450	500	115 억	1331195	N	N	9	N	N
162	20230802	160416	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	-240	5	-2.76	939099530	109970	109.52	8720	8720	8390	11280	6080	8680	8539.60	5.70	15772	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1948	4.29	0.48	12	0.48	1968.00	17755.00	11400	20220825	-25.96	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	11400	-25.96	20220825	7780	8.48	20230327	1.31	N	044450	500	115 억	1316013	N	N	9	N	N
163	20230802	150421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8410	-270	5	-3.11	867903710	101532	101.12	8720	8720	8390	11280	6080	8680	8548.08	5.70	14676	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1942	4.27	0.47	12	0.44	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	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
164	20230802	140417	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	-250	5	-2.88	812042440	94900	94.51	8720	8720	8390	11280	6080	8680	8556.82	5.70	13350	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1946	4.28	0.47	12	0.41	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	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
165	20230802	130415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	-170	5	-1.96	577521470	67067	66.79	8720	8720	8470	11280	6080	8680	8611.11	5.70	6009	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1965	4.32	0.48	12	0.29	1968.00	17755.00	11400	20220825	-25.35	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	11400	-25.35	20220825	7780	9.38	20230327	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
166	20230802	120411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8540	-140	5	-1.61	541757090	62869	62.61	8720	8720	8470	11280	6080	8680	8617.24	5.70	5689	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1972	4.34	0.48	12	0.27	1968.00	17755.00	11400	20220825	-25.09	7780	20230327	9.77	9970	-14.34	20230620	7780	9.77	20230327	11400	-25.09	20220825	7780	9.77	20230327	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
167	20230802	110409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8600	-80	5	-0.92	452174810	52385	52.17	8720	8720	8570	11280	6080	8680	8631.76	5.70	5535	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	1985	4.37	0.48	12	0.23	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	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
168	20230802	100412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8680	0	3	0.00	254772180	29524	29.40	8720	8720	8570	11280	6080	8680	8629.32	5.70	5952	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	2004	4.41	0.49	12	0.13	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	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
169	20230802	090411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8700	20	2	0.23	9141910	1055	1.05	8720	8720	8610	11280	6080	8680	8665.32	5.70	-170	8920	8800	8600	8480	8280	8860	8540	116	2600	500	6420	10	1	23085880	2008	4.42	0.49	12	0.00	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	1.31	N	044450	500	115 억	1316013	N	N	8	N	N
170	20230801	160413	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8680	220	2	2.60	858177360	100194	114.26	8470	8720	8400	10990	5930	8460	8565.06	5.62	21514	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	2004	4.41	0.49	12	0.43	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	1.33	N	044450	500	115 억	1297690	N	N	8	N	N
171	20230801	150409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8640	180	2	2.13	817840720	95529	108.94	8470	8720	8400	10990	5930	8460	8561.18	5.62	21322	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1995	4.39	0.49	12	0.41	1968.00	17755.00	11400	20220825	-24.21	7780	20230327	11.05	9970	-13.34	20230620	7780	11.05	20230327	11400	-24.21	20220825	7780	11.05	20230327	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
172	20230801	140418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	50	2	0.59	642697100	75280	85.85	8470	8660	8400	10990	5930	8460	8537.42	5.62	20078	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1965	4.32	0.48	12	0.33	1968.00	17755.00	11400	20220825	-25.35	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	11400	-25.35	20220825	7780	9.38	20230327	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
173	20230801	130410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8610	150	2	1.77	554469820	64943	74.06	8470	8660	8400	10990	5930	8460	8537.79	5.62	21225	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1988	4.38	0.48	12	0.28	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	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
174	20230801	120410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8570	110	2	1.30	432895030	50731	57.85	8470	8660	8400	10990	5930	8460	8533.15	5.62	15214	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1978	4.35	0.48	12	0.22	1968.00	17755.00	11400	20220825	-24.82	7780	20230327	10.15	9970	-14.04	20230620	7780	10.15	20230327	11400	-24.82	20220825	7780	10.15	20230327	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
175	20230801	110408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8580	120	2	1.42	406993580	47704	54.40	8470	8660	8400	10990	5930	8460	8531.64	5.62	15406	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1981	4.36	0.48	12	0.21	1968.00	17755.00	11400	20220825	-24.74	7780	20230327	10.28	9970	-13.94	20230620	7780	10.28	20230327	11400	-24.74	20220825	7780	10.28	20230327	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
176	20230801	100411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8610	150	2	1.77	293826200	34562	39.42	8470	8630	8400	10990	5930	8460	8501.42	5.62	17118	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1988	4.38	0.48	12	0.15	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	1.33	N	044450	500	115 억	1297690	N	N	11	N	N
177	20230801	090407	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8450	-10	5	-0.12	7302960	862	0.98	8470	8480	8450	10990	5930	8460	8472.11	5.62	-757	8646	8552	8376	8282	8106	8600	8330	116	2530	500	6260	10	1	23085880	1951	4.29	0.48	12	0.00	1968.00	17755.00	11400	20220825	-25.88	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	11400	-25.88	20220825	7780	8.61	20230327	1.33	N	044450	500	115 억	1297690	N	N	11	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History