KissMeData/004140/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2335	-10	5	-0.43	362602370	155838	66.35	2325	2360	2300	3045	1645	2345	2326.66	1.98	0	5814	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1120	137.35	0.87	12	0.32	17.00	2697.00	3420	20220812	-31.73	1955	20221013	19.44	2840	-17.78	20230126	2035	14.74	20230428	3420	-31.73	20220812	1955	19.44	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
3	20230630	150149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2325	-20	5	-0.85	315841225	135783	57.82	2325	2360	2300	3045	1645	2345	2326.07	1.98	0	4819	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1115	136.76	0.86	12	0.28	17.00	2697.00	3420	20220812	-32.02	1955	20221013	18.93	2840	-18.13	20230126	2035	14.25	20230428	3420	-32.02	20220812	1955	18.93	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
4	20230630	140149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2320	-25	5	-1.07	285302905	122643	52.22	2325	2360	2300	3045	1645	2345	2326.29	1.98	0	3613	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1113	136.47	0.86	12	0.26	17.00	2697.00	3420	20220812	-32.16	1955	20221013	18.67	2840	-18.31	20230126	2035	14.00	20230428	3420	-32.16	20220812	1955	18.67	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
5	20230630	130149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2330	-15	5	-0.64	234732585	100801	42.92	2325	2360	2300	3045	1645	2345	2328.67	1.98	0	-860	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1118	137.06	0.86	12	0.21	17.00	2697.00	3420	20220812	-31.87	1955	20221013	19.18	2840	-17.96	20230126	2035	14.50	20230428	3420	-31.87	20220812	1955	19.18	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
6	20230630	120148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2340	-5	5	-0.21	171386680	73384	31.25	2325	2360	2310	3045	1645	2345	2335.48	1.98	0	-3274	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1123	137.65	0.87	12	0.15	17.00	2697.00	3420	20220812	-31.58	1955	20221013	19.69	2840	-17.61	20230126	2035	14.99	20230428	3420	-31.58	20220812	1955	19.69	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
7	20230630	110149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2335	-10	5	-0.43	120016800	51297	21.84	2325	2360	2325	3045	1645	2345	2339.65	1.98	0	-85	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1120	137.35	0.87	12	0.11	17.00	2697.00	3420	20220812	-31.73	1955	20221013	19.44	2840	-17.78	20230126	2035	14.74	20230428	3420	-31.73	20220812	1955	19.44	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
8	20230630	100148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2355	10	2	0.43	104317930	44565	18.98	2325	2360	2325	3045	1645	2345	2340.80	1.98	0	-485	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1130	138.53	0.87	12	0.09	17.00	2697.00	3420	20220812	-31.14	1955	20221013	20.46	2840	-17.08	20230126	2035	15.72	20230428	3420	-31.14	20220812	1955	20.46	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
9	20230630	090150	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	5	2	0.21	14786865	6346	2.70	2325	2350	2325	3045	1645	2345	2330.11	1.98	0	785	2418	2381	2348	2311	2278	2365	2295	480	700	1000	1680	5	1	47971766	1127	138.24	0.87	12	0.01	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	2.88	N	004140	1000	479 억	949444	N	N	3	N	N
10	20230629	160149	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2345	-25	5	-1.05	538248430	230252	79.88	2355	2385	2315	3080	1660	2370	2337.63	2.01	0	-17458	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1125	137.94	0.87	12	0.48	17.00	2697.00	3420	20220812	-31.43	1955	20221013	19.95	2840	-17.43	20230126	2035	15.23	20230428	3420	-31.43	20220812	1955	19.95	20221013	2.84	N	004140	1000	479 억	965805	N	N	3	N	N
11	20230629	150148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2325	-45	5	-1.90	492670800	210709	73.10	2355	2385	2315	3080	1660	2370	2338.16	2.01	0	-18727	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1115	136.76	0.86	12	0.44	17.00	2697.00	3420	20220812	-32.02	1955	20221013	18.93	2840	-18.13	20230126	2035	14.25	20230428	3420	-32.02	20220812	1955	18.93	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
12	20230629	140147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2330	-40	5	-1.69	379064670	161891	56.17	2355	2385	2320	3080	1660	2370	2341.48	2.01	0	-17234	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1118	137.06	0.86	12	0.34	17.00	2697.00	3420	20220812	-31.87	1955	20221013	19.18	2840	-17.96	20230126	2035	14.50	20230428	3420	-31.87	20220812	1955	19.18	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
13	20230629	130147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2330	-40	5	-1.69	364368200	155588	53.98	2355	2385	2320	3080	1660	2370	2341.88	2.01	0	-15538	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1118	137.06	0.86	12	0.32	17.00	2697.00	3420	20220812	-31.87	1955	20221013	19.18	2840	-17.96	20230126	2035	14.50	20230428	3420	-31.87	20220812	1955	19.18	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
14	20230629	120148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2330	-40	5	-1.69	315276545	134493	46.66	2355	2385	2320	3080	1660	2370	2344.19	2.01	0	-13754	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1118	137.06	0.86	12	0.28	17.00	2697.00	3420	20220812	-31.87	1955	20221013	19.18	2840	-17.96	20230126	2035	14.50	20230428	3420	-31.87	20220812	1955	19.18	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
15	20230629	110148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	-20	5	-0.84	155816500	66215	22.97	2355	2385	2345	3080	1660	2370	2353.19	2.01	0	-14032	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1127	138.24	0.87	12	0.14	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
16	20230629	100148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2370	0	3	0.00	63128715	26800	9.30	2355	2385	2345	3080	1660	2370	2355.55	2.01	0	-1898	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1137	139.41	0.88	12	0.06	17.00	2697.00	3420	20220812	-30.70	1955	20221013	21.23	2840	-16.55	20230126	2035	16.46	20230428	3420	-30.70	20220812	1955	21.23	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
17	20230629	090148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2365	-5	5	-0.21	5351570	2272	0.79	2355	2365	2355	3080	1660	2370	2355.44	2.01	0	-276	2433	2401	2383	2351	2333	2392	2342	480	710	1000	1700	5	1	47971766	1135	139.12	0.88	12	0.00	17.00	2697.00	3420	20220812	-30.85	1955	20221013	20.97	2840	-16.73	20230126	2035	16.22	20230428	3420	-30.85	20220812	1955	20.97	20221013	2.84	N	004140	1000	479 억	965805	N	N	1	N	N
18	20230628	160147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2370	-20	5	-0.84	676870100	283906	69.39	2400	2415	2365	3105	1675	2390	2384.14	1.99	0	11141	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1137	139.41	0.88	12	0.59	17.00	2697.00	3420	20220812	-30.70	1955	20221013	21.23	2840	-16.55	20230126	2035	16.46	20230428	3420	-30.70	20220812	1955	21.23	20221013	2.80	N	004140	1000	479 억	955315	N	N	1	N	N
19	20230628	150148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2375	-15	5	-0.63	635344925	266379	65.11	2400	2415	2365	3105	1675	2390	2385.12	1.99	0	11214	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1139	139.71	0.88	12	0.56	17.00	2697.00	3420	20220812	-30.56	1955	20221013	21.48	2840	-16.37	20230126	2035	16.71	20230428	3420	-30.56	20220812	1955	21.48	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
20	20230628	140147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2375	-15	5	-0.63	489829250	204983	50.10	2400	2415	2370	3105	1675	2390	2389.61	1.99	0	11619	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1139	139.71	0.88	12	0.43	17.00	2697.00	3420	20220812	-30.56	1955	20221013	21.48	2840	-16.37	20230126	2035	16.71	20230428	3420	-30.56	20220812	1955	21.48	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
21	20230628	130148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2385	-5	5	-0.21	434064180	181531	44.37	2400	2415	2370	3105	1675	2390	2391.13	1.99	0	11205	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1144	140.29	0.88	12	0.38	17.00	2697.00	3420	20220812	-30.26	1955	20221013	21.99	2840	-16.02	20230126	2035	17.20	20230428	3420	-30.26	20220812	1955	21.99	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
22	20230628	120138	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2385	-5	5	-0.21	357243085	149255	36.48	2400	2415	2375	3105	1675	2390	2393.51	1.99	0	8332	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1144	140.29	0.88	12	0.31	17.00	2697.00	3420	20220812	-30.26	1955	20221013	21.99	2840	-16.02	20230126	2035	17.20	20230428	3420	-30.26	20220812	1955	21.99	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
23	20230628	110148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	0	3	0.00	282222380	117765	28.78	2400	2415	2380	3105	1675	2390	2396.49	1.99	0	5355	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1147	140.59	0.89	12	0.25	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
24	20230628	100147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2410	20	2	0.84	153022615	63933	15.63	2400	2410	2380	3105	1675	2390	2393.48	1.99	0	6860	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1156	141.76	0.89	12	0.13	17.00	2697.00	3420	20220812	-29.53	1955	20221013	23.27	2840	-15.14	20230126	2035	18.43	20230428	3420	-29.53	20220812	1955	23.27	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
25	20230628	090147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2400	10	2	0.42	14408285	6013	1.47	2400	2400	2390	3105	1675	2390	2396.19	1.99	0	-2978	2466	2427	2386	2347	2306	2447	2367	480	715	1000	1720	5	1	47971766	1151	141.18	0.89	12	0.01	17.00	2697.00	3420	20220812	-29.82	1955	20221013	22.76	2840	-15.49	20230126	2035	17.94	20230428	3420	-29.82	20220812	1955	22.76	20221013	2.80	N	004140	1000	479 억	955315	N	N	3	N	N
26	20230627	160148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	15	2	0.63	967019365	405788	90.67	2350	2425	2345	3085	1665	2375	2383.04	1.98	0	-1680	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1147	140.59	0.89	12	0.85	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	2.78	N	004140	1000	479 억	951483	N	N	3	N	N
27	20230627	150148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2385	10	2	0.42	915571685	384190	85.85	2350	2425	2345	3085	1665	2375	2383.12	1.98	0	-1758	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1144	140.29	0.88	12	0.80	17.00	2697.00	3420	20220812	-30.26	1955	20221013	21.99	2840	-16.02	20230126	2035	17.20	20230428	3420	-30.26	20220812	1955	21.99	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
28	20230627	140148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	15	2	0.63	862110155	361747	80.83	2350	2425	2345	3085	1665	2375	2383.19	1.98	0	-1624	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1147	140.59	0.89	12	0.75	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
29	20230627	130150	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2380	5	2	0.21	788755065	330927	73.95	2350	2425	2345	3085	1665	2375	2383.47	1.98	0	292	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1142	140.00	0.88	12	0.69	17.00	2697.00	3420	20220812	-30.41	1955	20221013	21.74	2840	-16.20	20230126	2035	16.95	20230428	3420	-30.41	20220812	1955	21.74	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
30	20230627	120150	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2375	0	3	0.00	749566280	314437	70.26	2350	2425	2345	3085	1665	2375	2383.84	1.98	0	-1273	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1139	139.71	0.88	12	0.66	17.00	2697.00	3420	20220812	-30.56	1955	20221013	21.48	2840	-16.37	20230126	2035	16.71	20230428	3420	-30.56	20220812	1955	21.48	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
31	20230627	110150	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2380	5	2	0.21	295984920	125285	27.99	2350	2385	2345	3085	1665	2375	2362.49	1.98	0	1349	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1142	140.00	0.88	12	0.26	17.00	2697.00	3420	20220812	-30.41	1955	20221013	21.74	2840	-16.20	20230126	2035	16.95	20230428	3420	-30.41	20220812	1955	21.74	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
32	20230627	100147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2375	0	3	0.00	203630200	86377	19.30	2350	2385	2345	3085	1665	2375	2357.46	1.98	0	471	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1139	139.71	0.88	12	0.18	17.00	2697.00	3420	20220812	-30.56	1955	20221013	21.48	2840	-16.37	20230126	2035	16.71	20230428	3420	-30.56	20220812	1955	21.48	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
33	20230627	090148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	-25	5	-1.05	34912785	14833	3.31	2350	2385	2345	3085	1665	2375	2353.72	1.98	0	1259	2448	2411	2368	2331	2288	2415	2335	480	710	1000	1710	5	1	47971766	1127	138.24	0.87	12	0.03	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	2.78	N	004140	1000	479 억	951483	N	N	12	N	N
34	20230626	160147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2375	5	2	0.21	1038629380	440135	99.81	2375	2405	2325	3080	1660	2370	2359.76	2.09	0	-58499	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1139	139.71	0.88	12	0.92	17.00	2697.00	3420	20220812	-30.56	1955	20221013	21.48	2840	-16.37	20230126	2035	16.71	20230428	3420	-30.56	20220812	1955	21.48	20221013	3.11	N	004140	1000	479 억	1003114	N	N	12	N	N
35	20230626	150148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2380	10	2	0.42	839569010	356050	80.74	2375	2405	2325	3080	1660	2370	2357.99	2.09	0	-46096	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1142	140.00	0.88	12	0.74	17.00	2697.00	3420	20220812	-30.41	1955	20221013	21.74	2840	-16.20	20230126	2035	16.95	20230428	3420	-30.41	20220812	1955	21.74	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
36	20230626	140148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2345	-25	5	-1.05	493120405	209708	47.56	2375	2385	2325	3080	1660	2370	2351.42	2.09	0	-19805	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1125	137.94	0.87	12	0.44	17.00	2697.00	3420	20220812	-31.43	1955	20221013	19.95	2840	-17.43	20230126	2035	15.23	20230428	3420	-31.43	20220812	1955	19.95	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
37	20230626	130148	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2340	-30	5	-1.27	440594200	187276	42.47	2375	2385	2325	3080	1660	2370	2352.60	2.09	0	-13281	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1123	137.65	0.87	12	0.39	17.00	2697.00	3420	20220812	-31.58	1955	20221013	19.69	2840	-17.61	20230126	2035	14.99	20230428	3420	-31.58	20220812	1955	19.69	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
38	20230626	120147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2345	-25	5	-1.05	388129200	164891	37.39	2375	2385	2325	3080	1660	2370	2353.80	2.09	0	-7176	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1125	137.94	0.87	12	0.34	17.00	2697.00	3420	20220812	-31.43	1955	20221013	19.95	2840	-17.43	20230126	2035	15.23	20230428	3420	-31.43	20220812	1955	19.95	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
39	20230626	110147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2355	-15	5	-0.63	326599875	138692	31.45	2375	2385	2325	3080	1660	2370	2354.80	2.09	0	-6032	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1130	138.53	0.87	12	0.29	17.00	2697.00	3420	20220812	-31.14	1955	20221013	20.46	2840	-17.08	20230126	2035	15.72	20230428	3420	-31.14	20220812	1955	20.46	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
40	20230626	100147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	-20	5	-0.84	256846970	109073	24.74	2375	2385	2325	3080	1660	2370	2354.74	2.09	0	638	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1127	138.24	0.87	12	0.23	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
41	20230626	090147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	-20	5	-0.84	19112860	8067	1.83	2375	2375	2350	3080	1660	2370	2369.21	2.09	0	-4544	2440	2405	2360	2325	2280	2382	2302	480	710	1000	1700	5	1	47971766	1127	138.24	0.87	12	0.02	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	3.11	N	004140	1000	479 억	1003114	N	N	61	N	N
42	20230623	151506	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2365	-5	5	-0.21	977355500	417009	12.12	2390	2395	2315	3080	1660	2370	2343.72	2.05	0	18309	2616	2492	2376	2252	2136	2555	2315	480	710	1000	1700	5	1	47971766	1135	139.12	0.88	12	0.87	17.00	2697.00	3420	20220812	-30.85	1955	20221013	20.97	2840	-16.73	20230126	2035	16.22	20230428	3420	-30.85	20220812	1955	20.97	20221013	3.10	N	004140	1000	479 억	985521	N	N	14	N	N
43	20230623	140136	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2350	-20	5	-0.84	877475135	374631	10.89	2390	2395	2315	3080	1660	2370	2342.23	2.05	0	12152	2616	2492	2376	2252	2136	2555	2315	480	710	1000	1700	5	1	47971766	1127	138.24	0.87	12	0.78	17.00	2697.00	3420	20220812	-31.29	1955	20221013	20.20	2840	-17.25	20230126	2035	15.48	20230428	3420	-31.29	20220812	1955	20.20	20221013	3.10	N	004140	1000	479 억	985521	N	N	14	N	N
44	20230622	160453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2370	80	2	3.49	8239313945	3423743	3089.66	2300	2500	2260	2975	1605	2290	2406.59	2.15	0	-27734	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1137	139.41	0.88	12	7.14	17.00	2697.00	3420	20220812	-30.70	1955	20221013	21.23	2840	-16.55	20230126	2035	16.46	20230428	3420	-30.70	20220812	1955	21.23	20221013	3.16	N	004140	1000	479 억	1031317	N	N	14	N	N
45	20230622	150252	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	100	2	4.37	7994377070	3320650	2996.62	2300	2500	2260	2975	1605	2290	2407.47	2.15	0	-25902	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1147	140.59	0.89	12	6.92	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
46	20230622	140534	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	100	2	4.37	7655245420	3178619	2868.45	2300	2500	2260	2975	1605	2290	2408.36	2.15	0	-22425	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1147	140.59	0.89	12	6.63	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
47	20230622	130643	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2390	100	2	4.37	7177104810	2978444	2687.81	2300	2500	2260	2975	1605	2290	2409.68	2.15	0	-62889	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1147	140.59	0.89	12	6.21	17.00	2697.00	3420	20220812	-30.12	1955	20221013	22.25	2840	-15.85	20230126	2035	17.44	20230428	3420	-30.12	20220812	1955	22.25	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
48	20230622	120821	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2380	90	2	3.93	6411064595	2657824	2398.48	2300	2500	2260	2975	1605	2290	2412.15	2.15	0	-156049	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1142	140.00	0.88	12	5.54	17.00	2697.00	3420	20220812	-30.41	1955	20221013	21.74	2840	-16.20	20230126	2035	16.95	20230428	3420	-30.41	20220812	1955	21.74	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
49	20230622	110101	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2325	35	2	1.53	203962170	88356	79.73	2300	2330	2260	2975	1605	2290	2308.41	2.15	0	7023	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1115	136.76	0.86	12	0.18	17.00	2697.00	3420	20220812	-32.02	1955	20221013	18.93	2840	-18.13	20230126	2035	14.25	20230428	3420	-32.02	20220812	1955	18.93	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
50	20230622	100400	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2300	10	2	0.44	101043930	43967	39.68	2300	2315	2260	2975	1605	2290	2298.18	2.15	0	-8025	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1103	135.29	0.85	12	0.09	17.00	2697.00	3420	20220812	-32.75	1955	20221013	17.65	2840	-19.01	20230126	2035	13.02	20230428	3420	-32.75	20220812	1955	17.65	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
51	20230622	090836	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-15	5	-0.66	22840465	9998	9.02	2300	2300	2260	2975	1605	2290	2284.50	2.15	0	-6504	2320	2305	2290	2275	2260	2312	2282	480	685	1000	1640	5	1	47971766	1091	133.82	0.84	12	0.02	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.16	N	004140	1000	479 억	1031317	N	N	2000	N	N
52	20230621	160539	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2290	10	2	0.44	249220240	109177	30.24	2275	2305	2275	2960	1600	2280	2282.67	2.17	0	-11888	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1099	134.71	0.85	12	0.23	17.00	2697.00	3420	20220812	-33.04	1955	20221013	17.14	2840	-19.37	20230126	2035	12.53	20230428	3420	-33.04	20220812	1955	17.14	20221013	3.23	N	004140	1000	479 억	1043000	N	N	2000	N	N
53	20230621	150113	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	223672115	97992	27.14	2275	2305	2275	2960	1600	2280	2282.55	2.17	0	-11422	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.20	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
54	20230621	140230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2290	10	2	0.44	143157800	62702	17.37	2275	2305	2275	2960	1600	2280	2283.15	2.17	0	-11169	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1099	134.71	0.85	12	0.13	17.00	2697.00	3420	20220812	-33.04	1955	20221013	17.14	2840	-19.37	20230126	2035	12.53	20230428	3420	-33.04	20220812	1955	17.14	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
55	20230621	130935	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2295	15	2	0.66	107910395	47329	13.11	2275	2295	2275	2960	1600	2280	2280.01	2.17	0	-6412	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1101	135.00	0.85	12	0.10	17.00	2697.00	3420	20220812	-32.89	1955	20221013	17.39	2840	-19.19	20230126	2035	12.78	20230428	3420	-32.89	20220812	1955	17.39	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
56	20230621	120837	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	90086080	39518	10.95	2275	2290	2275	2960	1600	2280	2279.62	2.17	0	-4105	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.08	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
57	20230621	110129	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	67283640	29513	8.17	2275	2290	2275	2960	1600	2280	2279.80	2.17	0	-5860	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.06	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
58	20230621	100103	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	52213925	22902	6.34	2275	2290	2275	2960	1600	2280	2279.88	2.17	0	-2655	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.05	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
59	20230621	090628	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	15055840	6614	1.83	2275	2285	2275	2960	1600	2280	2276.36	2.17	0	-2668	2376	2327	2296	2247	2216	2352	2272	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.01	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.23	N	004140	1000	479 억	1043000	N	N	9	N	N
60	20230620	160147	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	828912360	360020	270.09	2265	2345	2265	2960	1600	2280	2302.45	2.16	0	11132	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.75	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.20	N	004140	1000	479 억	1035926	N	N	9	N	N
61	20230620	150317	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	749785735	325341	244.08	2265	2345	2265	2960	1600	2280	2304.61	2.16	0	7585	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.68	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
62	20230620	140715	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2290	10	2	0.44	705392340	305936	229.52	2265	2345	2265	2960	1600	2280	2305.69	2.16	0	7580	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1099	134.71	0.85	12	0.64	17.00	2697.00	3420	20220812	-33.04	1955	20221013	17.14	2840	-19.37	20230126	2035	12.53	20230428	3420	-33.04	20220812	1955	17.14	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
63	20230620	130111	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2295	15	2	0.66	677039395	293610	220.27	2265	2345	2265	2960	1600	2280	2305.91	2.16	0	8948	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1101	135.00	0.85	12	0.61	17.00	2697.00	3420	20220812	-32.89	1955	20221013	17.39	2840	-19.19	20230126	2035	12.78	20230428	3420	-32.89	20220812	1955	17.39	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
64	20230620	120703	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2295	15	2	0.66	594575195	257707	193.34	2265	2345	2265	2960	1600	2280	2307.18	2.16	0	8216	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1101	135.00	0.85	12	0.54	17.00	2697.00	3420	20220812	-32.89	1955	20221013	17.39	2840	-19.19	20230126	2035	12.78	20230428	3420	-32.89	20220812	1955	17.39	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
65	20230620	110318	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2310	30	2	1.32	559875000	242549	181.96	2265	2345	2265	2960	1600	2280	2308.30	2.16	0	6287	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1108	135.88	0.86	12	0.51	17.00	2697.00	3420	20220812	-32.46	1955	20221013	18.16	2840	-18.66	20230126	2035	13.51	20230428	3420	-32.46	20220812	1955	18.16	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
66	20230620	100412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	53244545	23403	17.56	2265	2295	2265	2960	1600	2280	2275.12	2.16	0	1612	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.05	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
67	20230620	090341	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-5	5	-0.22	7015215	3097	2.32	2265	2275	2265	2960	1600	2280	2265.16	2.16	0	-448	2323	2301	2278	2256	2233	2290	2245	480	680	1000	1640	5	1	47971766	1091	133.82	0.84	12	0.01	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.20	N	004140	1000	479 억	1035926	N	N	13	N	N
68	20230619	160136	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	-15	5	-0.65	302043830	133040	165.79	2300	2300	2255	2980	1610	2295	2270.32	2.14	0	9010	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1094	134.12	0.85	12	0.28	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.09	N	004140	1000	479 억	1026515	N	N	13	N	N
69	20230619	150945	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	-15	5	-0.65	284208270	125197	156.02	2300	2300	2255	2980	1610	2295	2270.09	2.14	0	8808	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1094	134.12	0.85	12	0.26	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
70	20230619	140215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	-15	5	-0.65	262703340	115729	144.22	2300	2300	2255	2980	1610	2295	2269.99	2.14	0	7024	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1094	134.12	0.85	12	0.24	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
71	20230619	130938	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2270	-25	5	-1.09	244182405	107574	134.06	2300	2300	2255	2980	1610	2295	2269.90	2.14	0	7109	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1089	133.53	0.84	12	0.22	17.00	2697.00	3420	20220812	-33.63	1955	20221013	16.11	2840	-20.07	20230126	2035	11.55	20230428	3420	-33.63	20220812	1955	16.11	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
72	20230619	120725	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2270	-25	5	-1.09	231794845	102118	127.26	2300	2300	2255	2980	1610	2295	2269.87	2.14	0	7192	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1089	133.53	0.84	12	0.21	17.00	2697.00	3420	20220812	-33.63	1955	20221013	16.11	2840	-20.07	20230126	2035	11.55	20230428	3420	-33.63	20220812	1955	16.11	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
73	20230619	110930	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-20	5	-0.87	152422805	67096	83.61	2300	2300	2255	2980	1610	2295	2271.71	2.14	0	5085	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1091	133.82	0.84	12	0.14	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
74	20230619	100451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	-15	5	-0.65	86500635	38015	47.37	2300	2300	2265	2980	1610	2295	2275.43	2.14	0	4462	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1094	134.12	0.85	12	0.08	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
75	20230619	091033	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-20	5	-0.87	25047740	10961	13.66	2300	2300	2275	2980	1610	2295	2285.17	2.14	0	-5070	2325	2310	2290	2275	2255	2317	2282	480	685	1000	1650	5	1	47971766	1091	133.82	0.84	12	0.02	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.09	N	004140	1000	479 억	1026515	N	N	8	N	N
76	20230616	160201	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2295	15	2	0.66	182358970	79786	42.61	2270	2305	2270	2960	1600	2280	2285.60	2.08	0	24604	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1101	135.00	0.85	12	0.17	17.00	2697.00	3420	20220812	-32.89	1955	20221013	17.39	2840	-19.19	20230126	2035	12.78	20230428	3420	-32.89	20220812	1955	17.39	20221013	3.00	N	004140	1000	479 억	1000202	N	N	8	N	N
77	20230616	150412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	147044660	64324	34.35	2270	2305	2270	2960	1600	2280	2286.00	2.08	0	15469	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.13	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
78	20230616	140451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	0	3	0.00	123656270	54064	28.87	2270	2305	2270	2960	1600	2280	2287.22	2.08	0	16911	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1094	134.12	0.85	12	0.11	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
79	20230616	131023	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2290	10	2	0.44	112781455	49304	26.33	2270	2305	2270	2960	1600	2280	2287.47	2.08	0	15607	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1099	134.71	0.85	12	0.10	17.00	2697.00	3420	20220812	-33.04	1955	20221013	17.14	2840	-19.37	20230126	2035	12.53	20230428	3420	-33.04	20220812	1955	17.14	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
80	20230616	120735	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2295	15	2	0.66	100930965	44128	23.57	2270	2305	2270	2960	1600	2280	2287.23	2.08	0	14572	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1101	135.00	0.85	12	0.09	17.00	2697.00	3420	20220812	-32.89	1955	20221013	17.39	2840	-19.19	20230126	2035	12.78	20230428	3420	-32.89	20220812	1955	17.39	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
81	20230616	110735	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	96098215	42017	22.44	2270	2305	2270	2960	1600	2280	2287.13	2.08	0	14573	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.09	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
82	20230616	100339	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2300	20	2	0.88	60909610	26628	14.22	2270	2305	2270	2960	1600	2280	2287.43	2.08	0	13515	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1103	135.29	0.85	12	0.06	17.00	2697.00	3420	20220812	-32.75	1955	20221013	17.65	2840	-19.01	20230126	2035	13.02	20230428	3420	-32.75	20220812	1955	17.65	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
83	20230616	090934	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2285	5	2	0.22	10256820	4508	2.41	2270	2290	2270	2960	1600	2280	2275.25	2.08	0	-368	2353	2316	2288	2251	2223	2302	2237	480	680	1000	1640	5	1	47971766	1096	134.41	0.85	12	0.01	17.00	2697.00	3420	20220812	-33.19	1955	20221013	16.88	2840	-19.54	20230126	2035	12.29	20230428	3420	-33.19	20220812	1955	16.88	20221013	3.00	N	004140	1000	479 억	1000202	N	N	6	N	N
84	20230615	150212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2280	-30	5	-1.30	266681050	116684	41.17	2305	2325	2260	3000	1620	2310	2285.50	2.18	0	-45798	2340	2325	2300	2285	2260	2332	2292	480	690	1000	1660	5	1	47971766	1094	134.12	0.85	12	0.24	17.00	2697.00	3420	20220812	-33.33	1955	20221013	16.62	2840	-19.72	20230126	2035	12.04	20230428	3420	-33.33	20220812	1955	16.62	20221013	3.03	N	004140	1000	479 억	1047626	N	N	15	N	N
85	20230615	141038	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-35	5	-1.52	236080145	103231	36.43	2305	2325	2260	3000	1620	2310	2286.91	2.18	0	-39327	2340	2325	2300	2285	2260	2332	2292	480	690	1000	1660	5	1	47971766	1091	133.82	0.84	12	0.22	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.03	N	004140	1000	479 억	1047626	N	N	15	N	N
86	20230615	130635	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2275	-35	5	-1.52	179648400	78358	27.65	2305	2325	2270	3000	1620	2310	2292.66	2.18	0	-33490	2340	2325	2300	2285	2260	2332	2292	480	690	1000	1660	5	1	47971766	1091	133.82	0.84	12	0.16	17.00	2697.00	3420	20220812	-33.48	1955	20221013	16.37	2840	-19.89	20230126	2035	11.79	20230428	3420	-33.48	20220812	1955	16.37	20221013	3.03	N	004140	1000	479 억	1047626	N	N	15	N	N
87	20230615	120749	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2290	-20	5	-0.87	165378470	72097	25.44	2305	2325	2275	3000	1620	2310	2293.83	2.18	0	-33020	2340	2325	2300	2285	2260	2332	2292	480	690	1000	1660	5	1	47971766	1099	134.71	0.85	12	0.15	17.00	2697.00	3420	20220812	-33.04	1955	20221013	17.14	2840	-19.37	20230126	2035	12.53	20230428	3420	-33.04	20220812	1955	17.14	20221013	3.03	N	004140	1000	479 억	1047626	N	N	15	N	N
88	20230615	110203	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2300	-10	5	-0.43	108456015	47137	16.63	2305	2325	2285	3000	1620	2310	2300.87	2.18	0	-16096	2340	2325	2300	2285	2260	2332	2292	480	690	1000	1660	5	1	47971766	1103	135.29	0.85	12	0.10	17.00	2697.00	3420	20220812	-32.75	1955	20221013	17.65	2840	-19.01	20230126	2035	13.02	20230428	3420	-32.75	20220812	1955	17.65	20221013	3.03	N	004140	1000	479 억	1047626	N	N	15	N	N
89	20230611	184719	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2305	-15	5	-0.65	545990645	237993	25.89	2320	2320	2280	3015	1625	2320	2294.06	2.17	-68571	-67412	2440	2380	2325	2265	2210	2410	2295	480	695	1000	1670	5	1	47971766	1106	135.59	0.85	12	0.50	17.00	2697.00	3840	20220608	-39.97	1955	20221013	17.90	2840	-18.84	20230126	2035	13.27	20230428	3720	-38.04	20220609	1955	17.90	20221013	2.99	N	004140	1000	479 억	1042427	N	N	19	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History