KissMeData/129260/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160745	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	15	2	0.58	164172305	63763	81.61	2570	2600	2525	3345	1805	2575	2574.73	3.13	0	-428	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.21	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
3	20230630	150747	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	5	2	0.19	153934260	59807	76.55	2570	2600	2525	3345	1805	2575	2573.85	3.13	0	-2829	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	767	2.49	0.30	12	0.20	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
4	20230630	140746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	10	2	0.39	139243290	54119	69.27	2570	2600	2525	3345	1805	2575	2572.91	3.13	0	-3031	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	769	2.50	0.30	12	0.18	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
5	20230630	130746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	15	2	0.58	137770055	53550	68.54	2570	2600	2525	3345	1805	2575	2572.74	3.13	0	-2964	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.18	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
6	20230630	120743	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	15	2	0.58	99127025	38669	49.50	2570	2590	2525	3345	1805	2575	2563.48	3.13	0	-2851	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.13	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
7	20230630	110746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	15	2	0.58	85190010	33259	42.57	2570	2590	2525	3345	1805	2575	2561.41	3.13	0	-2304	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.11	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
8	20230630	100746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	15	2	0.58	79122285	30906	39.56	2570	2590	2525	3345	1805	2575	2560.09	3.13	0	-2963	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	770	2.50	0.30	12	0.10	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
9	20230630	090746	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	0	3	0.00	3872770	1503	1.92	2570	2580	2570	3345	1805	2575	2576.69	3.13	0	-855	2641	2607	2581	2547	2521	2595	2535	149	770	500	1850	5	1	29747874	766	2.49	0.30	12	0.01	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.04	N	129260	500	148 억	932499	N	N	3	N	N
10	20230629	160744	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	-40	5	-1.53	198409715	76842	127.68	2610	2615	2555	3395	1835	2615	2582.00	3.27	0	-38554	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	766	2.49	0.30	12	0.26	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.06	N	129260	500	148 억	974153	N	N	3	N	N
11	20230629	150743	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-15	5	-0.57	186511630	72225	120.01	2610	2615	2555	3395	1835	2615	2582.32	3.27	0	-39059	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	773	2.51	0.30	12	0.24	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
12	20230629	140740	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-30	5	-1.15	140069910	54379	90.36	2610	2610	2555	3395	1835	2615	2575.74	3.27	0	-32480	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	769	2.50	0.30	12	0.18	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
13	20230629	130740	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	-40	5	-1.53	124006815	48144	80.00	2610	2610	2555	3395	1835	2615	2575.67	3.27	0	-29245	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	766	2.49	0.30	12	0.16	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
14	20230629	120743	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	-45	5	-1.72	102522870	39818	66.16	2610	2610	2555	3395	1835	2615	2574.69	3.27	0	-25798	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	765	2.48	0.30	12	0.13	1036.00	8646.00	3505	20220902	-26.68	2345	20230427	9.59	3035	-15.32	20230202	2345	9.59	20230427	3505	-26.68	20220902	2345	9.59	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
15	20230629	110744	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	-40	5	-1.53	62235180	24087	40.02	2610	2610	2565	3395	1835	2615	2583.64	3.27	0	-16189	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	766	2.49	0.30	12	0.08	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
16	20230629	100745	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-30	5	-1.15	40036720	15472	25.71	2610	2610	2575	3395	1835	2615	2587.51	3.27	0	-8750	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	769	2.50	0.30	12	0.05	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
17	20230629	090713	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-15	5	-0.57	4018745	1543	2.56	2610	2610	2600	3395	1835	2615	2603.77	3.27	0	-1064	2671	2642	2616	2587	2561	2630	2575	149	780	500	1880	5	1	29747874	773	2.51	0.30	12	0.01	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.06	N	129260	500	148 억	974153	N	N	0	N	N
18	20230628	160733	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2615	-30	5	-1.13	156157440	59899	60.11	2645	2645	2590	3435	1855	2645	2606.97	3.31	0	-8544	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	778	2.52	0.30	12	0.20	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
19	20230628	150738	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	-35	5	-1.32	135595985	51997	52.18	2645	2645	2590	3435	1855	2645	2607.72	3.31	0	-5789	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	776	2.52	0.30	12	0.17	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
20	20230628	140737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-40	5	-1.51	119401890	45774	45.93	2645	2645	2590	3435	1855	2645	2608.45	3.31	0	-4024	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	775	2.51	0.30	12	0.15	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
21	20230628	130737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	-35	5	-1.32	100661480	38572	38.71	2645	2645	2590	3435	1855	2645	2609.64	3.31	0	1198	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	776	2.52	0.30	12	0.13	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
22	20230628	120741	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-40	5	-1.51	94947025	36385	36.51	2645	2645	2590	3435	1855	2645	2609.44	3.31	0	1993	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	775	2.51	0.30	12	0.12	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
23	20230628	110742	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2615	-30	5	-1.13	80277640	30764	30.87	2645	2645	2590	3435	1855	2645	2609.39	3.31	0	5657	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	778	2.52	0.30	12	0.10	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
24	20230628	100742	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2620	-25	5	-0.95	44402690	16986	17.04	2645	2645	2590	3435	1855	2645	2613.95	3.31	0	804	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	779	2.53	0.30	12	0.06	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
25	20230628	090740	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2630	-15	5	-0.57	6326290	2397	2.41	2645	2645	2630	3435	1855	2645	2639.08	3.31	0	337	2698	2671	2638	2611	2578	2685	2625	149	790	500	1900	5	1	29747874	782	2.54	0.30	12	0.01	1036.00	8646.00	3505	20220902	-24.96	2345	20230427	12.15	3035	-13.34	20230202	2345	12.15	20230427	3505	-24.96	20220902	2345	12.15	20230427	2.03	N	129260	500	148 억	983642	N	N	2	N	N
26	20230627	160737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2645	35	2	1.34	262244510	99564	135.17	2610	2665	2605	3390	1830	2610	2633.93	3.23	0	19275	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	787	2.55	0.31	12	0.33	1036.00	8646.00	3505	20220902	-24.54	2345	20230427	12.79	3035	-12.85	20230202	2345	12.79	20230427	3505	-24.54	20220902	2345	12.79	20230427	2.02	N	129260	500	148 억	960365	N	N	2	N	N
27	20230627	150743	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2650	40	2	1.53	253994505	96449	130.94	2610	2665	2605	3390	1830	2610	2633.46	3.23	0	19268	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	788	2.56	0.31	12	0.32	1036.00	8646.00	3505	20220902	-24.39	2345	20230427	13.01	3035	-12.69	20230202	2345	13.01	20230427	3505	-24.39	20220902	2345	13.01	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
28	20230627	140751	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2640	30	2	1.15	222206565	84403	114.59	2610	2665	2605	3390	1830	2610	2632.69	3.23	0	24986	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	785	2.55	0.31	12	0.28	1036.00	8646.00	3505	20220902	-24.68	2345	20230427	12.58	3035	-13.01	20230202	2345	12.58	20230427	3505	-24.68	20220902	2345	12.58	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
29	20230627	130749	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2640	30	2	1.15	218788210	83109	112.83	2610	2665	2605	3390	1830	2610	2632.55	3.23	0	24986	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	785	2.55	0.31	12	0.28	1036.00	8646.00	3505	20220902	-24.68	2345	20230427	12.58	3035	-13.01	20230202	2345	12.58	20230427	3505	-24.68	20220902	2345	12.58	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
30	20230627	120751	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2640	30	2	1.15	199475415	75785	102.89	2610	2665	2605	3390	1830	2610	2632.12	3.23	0	25877	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	785	2.55	0.31	12	0.25	1036.00	8646.00	3505	20220902	-24.68	2345	20230427	12.58	3035	-13.01	20230202	2345	12.58	20230427	3505	-24.68	20220902	2345	12.58	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
31	20230627	110757	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2655	45	2	1.72	185346290	70435	95.62	2610	2665	2605	3390	1830	2610	2631.45	3.23	0	26696	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	790	2.56	0.31	12	0.24	1036.00	8646.00	3505	20220902	-24.25	2345	20230427	13.22	3035	-12.52	20230202	2345	13.22	20230427	3505	-24.25	20220902	2345	13.22	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
32	20230627	100734	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2640	30	2	1.15	118453550	45138	61.28	2610	2660	2605	3390	1830	2610	2624.25	3.23	0	20869	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	785	2.55	0.31	12	0.15	1036.00	8646.00	3505	20220902	-24.68	2345	20230427	12.58	3035	-13.01	20230202	2345	12.58	20230427	3505	-24.68	20220902	2345	12.58	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
33	20230627	090739	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2630	20	2	0.77	30326340	11606	15.76	2610	2630	2605	3390	1830	2610	2612.99	3.23	0	8530	2640	2625	2595	2580	2550	2632	2587	149	780	500	1870	5	1	29747874	782	2.54	0.30	12	0.04	1036.00	8646.00	3505	20220902	-24.96	2345	20230427	12.15	3035	-13.34	20230202	2345	12.15	20230427	3505	-24.96	20220902	2345	12.15	20230427	2.02	N	129260	500	148 억	960365	N	N	10	N	N
34	20230626	160737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	-15	5	-0.57	190502130	73648	78.16	2610	2610	2565	3410	1840	2625	2586.66	3.28	0	-13624	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	776	2.52	0.30	12	0.25	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.00	N	129260	500	148 억	974423	N	N	10	N	N
35	20230626	150742	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-25	5	-0.95	181886985	70344	74.66	2610	2610	2565	3410	1840	2625	2585.68	3.28	0	-15001	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	773	2.51	0.30	12	0.24	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
36	20230626	140741	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-25	5	-0.95	172165300	66598	70.68	2610	2610	2565	3410	1840	2625	2585.14	3.28	0	-14331	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	773	2.51	0.30	12	0.22	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
37	20230626	130737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-20	5	-0.76	158604060	61389	65.15	2610	2610	2565	3410	1840	2625	2583.59	3.28	0	-12560	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	775	2.51	0.30	12	0.21	1036.00	8646.00	3505	20220902	-25.68	2345	20230427	11.09	3035	-14.17	20230202	2345	11.09	20230427	3505	-25.68	20220902	2345	11.09	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
38	20230626	120737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-25	5	-0.95	138666650	53729	57.02	2610	2610	2565	3410	1840	2625	2580.85	3.28	0	-9844	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	773	2.51	0.30	12	0.18	1036.00	8646.00	3505	20220902	-25.82	2345	20230427	10.87	3035	-14.33	20230202	2345	10.87	20230427	3505	-25.82	20220902	2345	10.87	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
39	20230626	110736	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2595	-30	5	-1.14	98490550	38181	40.52	2610	2610	2565	3410	1840	2625	2579.57	3.28	0	-8157	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	772	2.50	0.30	12	0.13	1036.00	8646.00	3505	20220902	-25.96	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3505	-25.96	20220902	2345	10.66	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
40	20230626	100737	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	-35	5	-1.33	92539645	35886	38.09	2610	2610	2565	3410	1840	2625	2578.71	3.28	0	-8127	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	770	2.50	0.30	12	0.12	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
41	20230626	090739	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	-35	5	-1.33	5097450	1964	2.08	2610	2610	2585	3410	1840	2625	2595.44	3.28	0	-584	2751	2687	2636	2572	2521	2662	2547	149	785	500	1890	5	1	29747874	770	2.50	0.30	12	0.01	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.00	N	129260	500	148 억	974423	N	N	40	N	N
42	20230623	174609	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2625	-35	5	-1.32	246137660	93826	102.14	2660	2700	2585	3455	1865	2660	2623.59	3.34	0	-15877	2723	2691	2673	2641	2623	2682	2632	149	795	500	1910	5	1	29747874	781	2.53	0.30	12	0.32	1036.00	8646.00	3505	20220902	-25.11	2345	20230427	11.94	3035	-13.51	20230202	2345	11.94	20230427	3505	-25.11	20220902	2345	11.94	20230427	2.01	N	129260	500	148 억	994228	N	N	40	N	N
43	20230623	140616	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2620	-40	5	-1.50	184404975	70092	76.30	2660	2700	2600	3455	1865	2660	2630.90	3.34	0	-18805	2723	2691	2673	2641	2623	2682	2632	149	795	500	1910	5	1	29747874	779	2.53	0.30	12	0.24	1036.00	8646.00	3505	20220902	-25.25	2345	20230427	11.73	3035	-13.67	20230202	2345	11.73	20230427	3505	-25.25	20220902	2345	11.73	20230427	2.01	N	129260	500	148 억	994228	N	N	15	N	N
44	20230622	160656	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2660	-40	5	-1.48	244628305	91425	38.29	2675	2705	2655	3510	1890	2700	2675.74	3.40	0	-16832	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	791	2.57	0.31	12	0.31	1036.00	8646.00	3505	20220902	-24.11	2345	20230427	13.43	3035	-12.36	20230202	2345	13.43	20230427	3505	-24.11	20220902	2345	13.43	20230427	2.01	N	129260	500	148 억	1011088	N	N	15	N	N
45	20230622	150828	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2665	-35	5	-1.30	223401735	83468	34.96	2675	2705	2655	3510	1890	2700	2676.49	3.40	0	-13427	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	793	2.57	0.31	12	0.28	1036.00	8646.00	3505	20220902	-23.97	2345	20230427	13.65	3035	-12.19	20230202	2345	13.65	20230427	3505	-23.97	20220902	2345	13.65	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
46	20230622	140159	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2695	-5	5	-0.19	189534395	70803	29.65	2675	2705	2655	3510	1890	2700	2676.92	3.40	0	-7716	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	802	2.60	0.31	12	0.24	1036.00	8646.00	3505	20220902	-23.11	2345	20230427	14.93	3035	-11.20	20230202	2345	14.93	20230427	3505	-23.11	20220902	2345	14.93	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
47	20230622	130647	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	-25	5	-0.93	155206880	58039	24.31	2675	2705	2655	3510	1890	2700	2674.17	3.40	0	-1787	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	796	2.58	0.31	12	0.20	1036.00	8646.00	3505	20220902	-23.68	2345	20230427	14.07	3035	-11.86	20230202	2345	14.07	20230427	3505	-23.68	20220902	2345	14.07	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
48	20230622	120913	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	-25	5	-0.93	119352560	44600	18.68	2675	2705	2660	3510	1890	2700	2676.05	3.40	0	696	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	796	2.58	0.31	12	0.15	1036.00	8646.00	3505	20220902	-23.68	2345	20230427	14.07	3035	-11.86	20230202	2345	14.07	20230427	3505	-23.68	20220902	2345	14.07	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
49	20230622	110134	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2670	-30	5	-1.11	78620255	29394	12.31	2675	2695	2660	3510	1890	2700	2674.68	3.40	0	5546	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	794	2.58	0.31	12	0.10	1036.00	8646.00	3505	20220902	-23.82	2345	20230427	13.86	3035	-12.03	20230202	2345	13.86	20230427	3505	-23.82	20220902	2345	13.86	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
50	20230622	100159	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2680	-20	5	-0.74	48553525	18149	7.60	2675	2695	2660	3510	1890	2700	2675.24	3.40	0	5196	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	797	2.59	0.31	12	0.06	1036.00	8646.00	3505	20220902	-23.54	2345	20230427	14.29	3035	-11.70	20230202	2345	14.29	20230427	3505	-23.54	20220902	2345	14.29	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
51	20230622	090832	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2675	-25	5	-0.93	10254530	3843	1.61	2675	2680	2660	3510	1890	2700	2668.17	3.40	0	-926	2840	2770	2685	2615	2530	2727	2572	149	810	500	1940	5	1	29747874	796	2.58	0.31	12	0.01	1036.00	8646.00	3505	20220902	-23.68	2345	20230427	14.07	3035	-11.86	20230202	2345	14.07	20230427	3505	-23.68	20220902	2345	14.07	20230427	2.01	N	129260	500	148 억	1011088	N	N	446	N	N
52	20230621	160345	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2700	-10	5	-0.37	646440165	238561	77.26	2740	2755	2600	3520	1900	2710	2709.75	3.19	0	64900	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	803	2.61	0.31	12	0.80	1036.00	8646.00	3505	20220902	-22.97	2345	20230427	15.14	3035	-11.04	20230202	2345	15.14	20230427	3505	-22.97	20220902	2345	15.14	20230427	1.88	N	129260	500	148 억	947912	N	N	446	N	N
53	20230621	150529	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2705	-5	5	-0.18	641706710	236808	76.70	2740	2755	2600	3520	1900	2710	2709.82	3.19	0	64945	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	805	2.61	0.31	12	0.80	1036.00	8646.00	3505	20220902	-22.82	2345	20230427	15.35	3035	-10.87	20230202	2345	15.35	20230427	3505	-22.82	20220902	2345	15.35	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
54	20230621	140538	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2685	-25	5	-0.92	574388465	211763	68.58	2740	2755	2600	3520	1900	2710	2712.41	3.19	0	59617	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	799	2.59	0.31	12	0.71	1036.00	8646.00	3505	20220902	-23.40	2345	20230427	14.50	3035	-11.53	20230202	2345	14.50	20230427	3505	-23.40	20220902	2345	14.50	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
55	20230621	130908	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	45	2	1.66	477984070	176387	57.13	2740	2755	2600	3520	1900	2710	2709.86	3.19	0	59209	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	820	2.66	0.32	12	0.59	1036.00	8646.00	3505	20220902	-21.40	2345	20230427	17.48	3035	-9.23	20230202	2345	17.48	20230427	3505	-21.40	20220902	2345	17.48	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
56	20230621	120718	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	25	2	0.92	387449280	143367	46.43	2740	2740	2600	3520	1900	2710	2702.49	3.19	0	58862	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	814	2.64	0.32	12	0.48	1036.00	8646.00	3505	20220902	-21.97	2345	20230427	16.63	3035	-9.88	20230202	2345	16.63	20230427	3505	-21.97	20220902	2345	16.63	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
57	20230621	110949	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	30	2	1.11	333214425	123422	39.97	2740	2740	2600	3520	1900	2710	2699.78	3.19	0	54430	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	815	2.64	0.32	12	0.41	1036.00	8646.00	3505	20220902	-21.83	2345	20230427	16.84	3035	-9.72	20230202	2345	16.84	20230427	3505	-21.83	20220902	2345	16.84	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
58	20230621	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2710	0	3	0.00	198940220	73875	23.93	2740	2740	2600	3520	1900	2710	2692.88	3.19	0	20638	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	806	2.62	0.31	12	0.25	1036.00	8646.00	3505	20220902	-22.68	2345	20230427	15.57	3035	-10.71	20230202	2345	15.57	20230427	3505	-22.68	20220902	2345	15.57	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
59	20230621	090857	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2725	15	2	0.55	17858580	6553	2.12	2740	2740	2720	3520	1900	2710	2725.73	3.19	0	-2	2873	2791	2743	2661	2613	2767	2637	149	810	500	1950	5	1	29747874	811	2.63	0.32	12	0.02	1036.00	8646.00	3505	20220902	-22.25	2345	20230427	16.20	3035	-10.21	20230202	2345	16.20	20230427	3505	-22.25	20220902	2345	16.20	20230427	1.88	N	129260	500	148 억	947912	N	N	14	N	N
60	20230620	160614	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2710	-50	5	-1.81	847862335	307836	33.96	2760	2825	2695	3585	1935	2760	2754.27	3.18	0	-3228	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	806	2.62	0.31	12	1.03	1036.00	8646.00	3505	20220902	-22.68	2345	20230427	15.57	3035	-10.71	20230202	2345	15.57	20230427	3505	-22.68	20220902	2345	15.57	20230427	2.07	N	129260	500	148 억	946660	N	N	14	N	N
61	20230620	150447	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2735	-25	5	-0.91	775411780	281124	31.02	2760	2825	2695	3585	1935	2760	2758.26	3.18	0	-9762	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	814	2.64	0.32	12	0.95	1036.00	8646.00	3505	20220902	-21.97	2345	20230427	16.63	3035	-9.88	20230202	2345	16.63	20230427	3505	-21.97	20220902	2345	16.63	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
62	20230620	140803	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2740	-20	5	-0.72	706661270	255765	28.22	2760	2825	2720	3585	1935	2760	2762.93	3.18	0	-17315	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	815	2.64	0.32	12	0.86	1036.00	8646.00	3505	20220902	-21.83	2345	20230427	16.84	3035	-9.72	20230202	2345	16.84	20230427	3505	-21.83	20220902	2345	16.84	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
63	20230620	130650	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2760	0	3	0.00	623833165	225509	24.88	2760	2825	2725	3585	1935	2760	2766.33	3.18	0	-16478	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	821	2.66	0.32	12	0.76	1036.00	8646.00	3505	20220902	-21.26	2345	20230427	17.70	3035	-9.06	20230202	2345	17.70	20230427	3505	-21.26	20220902	2345	17.70	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
64	20230620	120719	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2755	-5	5	-0.18	573476680	207225	22.86	2760	2825	2725	3585	1935	2760	2767.41	3.18	0	-17172	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	820	2.66	0.32	12	0.70	1036.00	8646.00	3505	20220902	-21.40	2345	20230427	17.48	3035	-9.23	20230202	2345	17.48	20230427	3505	-21.40	20220902	2345	17.48	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
65	20230620	110828	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2775	15	2	0.54	520186770	187927	20.73	2760	2825	2725	3585	1935	2760	2768.03	3.18	0	-15159	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	826	2.68	0.32	12	0.63	1036.00	8646.00	3505	20220902	-20.83	2345	20230427	18.34	3035	-8.57	20230202	2345	18.34	20230427	3505	-20.83	20220902	2345	18.34	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
66	20230620	100846	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2765	5	2	0.18	241587400	88015	9.71	2760	2770	2725	3585	1935	2760	2744.84	3.18	0	13505	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	823	2.67	0.32	12	0.30	1036.00	8646.00	3505	20220902	-21.11	2345	20230427	17.91	3035	-8.90	20230202	2345	17.91	20230427	3505	-21.11	20220902	2345	17.91	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
67	20230620	090439	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2730	-30	5	-1.09	61892255	22497	2.48	2760	2770	2730	3585	1935	2760	2751.12	3.18	0	8272	2946	2852	2771	2677	2596	2847	2672	149	825	500	1980	5	1	29747874	812	2.64	0.32	12	0.08	1036.00	8646.00	3505	20220902	-22.11	2345	20230427	16.42	3035	-10.05	20230202	2345	16.42	20230427	3505	-22.11	20220902	2345	16.42	20230427	2.07	N	129260	500	148 억	946660	N	N	18	N	N
68	20230619	160214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2760	90	2	3.37	2498351765	903279	327.70	2760	2865	2690	3470	1870	2670	2765.87	3.16	0	7773	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	821	2.66	0.32	12	3.04	1036.00	8646.00	3505	20220902	-21.26	2345	20230427	17.70	3035	-9.06	20230202	2345	17.70	20230427	3505	-21.26	20220902	2345	17.70	20230427	2.07	N	129260	500	148 억	940123	N	N	18	N	N
69	20230619	150944	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2760	90	2	3.37	2466843465	891871	323.56	2760	2865	2690	3470	1870	2670	2765.92	3.16	0	6404	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	821	2.66	0.32	12	3.00	1036.00	8646.00	3505	20220902	-21.26	2345	20230427	17.70	3035	-9.06	20230202	2345	17.70	20230427	3505	-21.26	20220902	2345	17.70	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
70	20230619	140117	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2780	110	2	4.12	2295827320	830196	301.18	2760	2865	2690	3470	1870	2670	2765.40	3.16	0	2984	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	827	2.68	0.32	12	2.79	1036.00	8646.00	3505	20220902	-20.68	2345	20230427	18.55	3035	-8.40	20230202	2345	18.55	20230427	3505	-20.68	20220902	2345	18.55	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
71	20230619	130106	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2790	120	2	4.49	2227795375	805715	292.30	2760	2865	2690	3470	1870	2670	2764.99	3.16	0	3720	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	830	2.69	0.32	12	2.71	1036.00	8646.00	3505	20220902	-20.40	2345	20230427	18.98	3035	-8.07	20230202	2345	18.98	20230427	3505	-20.40	20220902	2345	18.98	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
72	20230619	120232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2770	100	2	3.75	2044987780	739939	268.44	2760	2865	2690	3470	1870	2670	2763.72	3.16	0	1493	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	824	2.67	0.32	12	2.49	1036.00	8646.00	3505	20220902	-20.97	2345	20230427	18.12	3035	-8.73	20230202	2345	18.12	20230427	3505	-20.97	20220902	2345	18.12	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
73	20230619	110741	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2820	150	2	5.62	1822718380	659685	239.32	2760	2865	2690	3470	1870	2670	2763.01	3.16	0	-7955	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	839	2.72	0.33	12	2.22	1036.00	8646.00	3505	20220902	-19.54	2345	20230427	20.26	3035	-7.08	20230202	2345	20.26	20230427	3505	-19.54	20220902	2345	20.26	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
74	20230619	100443	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2750	80	2	3.00	1131048490	412078	149.50	2760	2780	2690	3470	1870	2670	2744.74	3.16	0	-26854	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	818	2.65	0.32	12	1.39	1036.00	8646.00	3505	20220902	-21.54	2345	20230427	17.27	3035	-9.39	20230202	2345	17.27	20230427	3505	-21.54	20220902	2345	17.27	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
75	20230619	090559	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2705	35	2	1.31	332098365	121248	43.99	2760	2780	2705	3470	1870	2670	2739.00	3.16	0	-39107	2736	2702	2641	2607	2546	2720	2625	149	800	500	1920	5	1	29747874	805	2.61	0.31	12	0.41	1036.00	8646.00	3505	20220902	-22.82	2345	20230427	15.35	3035	-10.87	20230202	2345	15.35	20230427	3505	-22.82	20220902	2345	15.35	20230427	2.07	N	129260	500	148 억	940123	N	N	19	N	N
76	20230616	160812	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2670	85	2	3.29	688908230	261382	270.84	2585	2675	2580	3360	1810	2585	2635.51	3.02	0	35118	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	794	2.58	0.31	12	0.88	1036.00	8646.00	3505	20220902	-23.82	2345	20230427	13.86	3035	-12.03	20230202	2345	13.86	20230427	3505	-23.82	20220902	2345	13.86	20230427	2.07	N	129260	500	148 억	898681	N	N	19	N	N
77	20230616	150612	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2665	80	2	3.09	622909655	236621	245.18	2585	2675	2580	3360	1810	2585	2632.52	3.02	0	34915	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	793	2.57	0.31	12	0.80	1036.00	8646.00	3505	20220902	-23.97	2345	20230427	13.65	3035	-12.19	20230202	2345	13.65	20230427	3505	-23.97	20220902	2345	13.65	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
78	20230616	140716	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2660	75	2	2.90	526792955	200392	207.64	2585	2675	2580	3360	1810	2585	2628.81	3.02	0	34560	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	791	2.57	0.31	12	0.67	1036.00	8646.00	3505	20220902	-24.11	2345	20230427	13.43	3035	-12.36	20230202	2345	13.43	20230427	3505	-24.11	20220902	2345	13.43	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
79	20230616	130303	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2665	80	2	3.09	416916165	159084	164.84	2585	2675	2580	3360	1810	2585	2620.73	3.02	0	26970	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	793	2.57	0.31	12	0.53	1036.00	8646.00	3505	20220902	-23.97	2345	20230427	13.65	3035	-12.19	20230202	2345	13.65	20230427	3505	-23.97	20220902	2345	13.65	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
80	20230616	121039	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2615	30	2	1.16	194642190	74928	77.64	2585	2625	2580	3360	1810	2585	2597.72	3.02	0	17433	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	778	2.52	0.30	12	0.25	1036.00	8646.00	3505	20220902	-25.39	2345	20230427	11.51	3035	-13.84	20230202	2345	11.51	20230427	3505	-25.39	20220902	2345	11.51	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
81	20230616	110330	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	25	2	0.97	165523725	63768	66.08	2585	2625	2580	3360	1810	2585	2595.72	3.02	0	15342	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	776	2.52	0.30	12	0.21	1036.00	8646.00	3505	20220902	-25.53	2345	20230427	11.30	3035	-14.00	20230202	2345	11.30	20230427	3505	-25.53	20220902	2345	11.30	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
82	20230616	100511	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	0	3	0.00	88861695	34333	35.58	2585	2600	2580	3360	1810	2585	2588.23	3.02	0	13517	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	769	2.50	0.30	12	0.12	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
83	20230616	090612	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	5	2	0.19	21594195	8335	8.64	2585	2600	2585	3360	1810	2585	2590.79	3.02	0	6501	2618	2601	2573	2556	2528	2610	2565	149	775	500	1860	5	1	29747874	770	2.50	0.30	12	0.03	1036.00	8646.00	3505	20220902	-26.11	2345	20230427	10.45	3035	-14.66	20230202	2345	10.45	20230427	3505	-26.11	20220902	2345	10.45	20230427	2.07	N	129260	500	148 억	898681	N	N	17	N	N
84	20230615	150830	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	40	2	1.57	245008140	94984	156.90	2545	2590	2545	3305	1785	2545	2579.47	2.94	0	21469	2621	2582	2561	2522	2501	2572	2512	149	760	500	1830	5	1	29747874	769	2.50	0.30	12	0.32	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.05	N	129260	500	148 억	875921	N	N	25	N	N
85	20230615	140232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	35	2	1.38	190421685	73835	121.96	2545	2590	2545	3305	1785	2545	2579.02	2.94	0	17202	2621	2582	2561	2522	2501	2572	2512	149	760	500	1830	5	1	29747874	767	2.49	0.30	12	0.25	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.05	N	129260	500	148 억	875921	N	N	25	N	N
86	20230615	130429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	40	2	1.57	166645020	64619	106.74	2545	2590	2545	3305	1785	2545	2578.89	2.94	0	15258	2621	2582	2561	2522	2501	2572	2512	149	760	500	1830	5	1	29747874	769	2.50	0.30	12	0.22	1036.00	8646.00	3505	20220902	-26.25	2345	20230427	10.23	3035	-14.83	20230202	2345	10.23	20230427	3505	-26.25	20220902	2345	10.23	20230427	2.05	N	129260	500	148 억	875921	N	N	25	N	N
87	20230615	120837	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	35	2	1.38	135138090	52416	86.58	2545	2590	2545	3305	1785	2545	2578.18	2.94	0	8165	2621	2582	2561	2522	2501	2572	2512	149	760	500	1830	5	1	29747874	767	2.49	0.30	12	0.18	1036.00	8646.00	3505	20220902	-26.39	2345	20230427	10.02	3035	-14.99	20230202	2345	10.02	20230427	3505	-26.39	20220902	2345	10.02	20230427	2.05	N	129260	500	148 억	875921	N	N	25	N	N
88	20230615	110650	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	30	2	1.18	67578535	26258	43.37	2545	2590	2545	3305	1785	2545	2573.64	2.94	0	-1302	2621	2582	2561	2522	2501	2572	2512	149	760	500	1830	5	1	29747874	766	2.49	0.30	12	0.09	1036.00	8646.00	3505	20220902	-26.53	2345	20230427	9.81	3035	-15.16	20230202	2345	9.81	20230427	3505	-26.53	20220902	2345	9.81	20230427	2.05	N	129260	500	148 억	875921	N	N	25	N	N
89	20230611	184620	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2595	-10	5	-0.38	200075990	76763	168.75	2605	2620	2595	3385	1825	2605	2606.43	3.05	2179	3290	2638	2621	2603	2586	2568	2630	2595	149	780	500	1870	5	1	29747874	772	2.50	0.30	12	0.26	1036.00	8646.00	3850	20220609	-32.60	2345	20230427	10.66	3035	-14.50	20230202	2345	10.66	20230427	3850	-32.60	20220609	2345	10.66	20230427	2.10	N	129260	500	148 억	906872	N	N	14	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History