KissMeData/005880/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	160206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	26	2	1.30	1931730381	959950	59.37	2005	2035	2000	2595	1400	1999	2012.35	5.28	0	55591	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6463	4.10	0.42	12	0.30	494.00	4829.00	2705	20220629	-25.14	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2680	-24.44	20220630	1851	9.40	20230602	1.77	N	005880	500	1595 억	16864429	N	N	18	N	N
3	20230630	150207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	21	2	1.05	1695701856	843162	52.15	2005	2035	2000	2595	1400	1999	2011.15	5.28	0	15263	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6447	4.09	0.42	12	0.26	494.00	4829.00	2705	20220629	-25.32	1851	20230602	9.13	2530	-20.16	20230223	1851	9.13	20230602	2680	-24.63	20220630	1851	9.13	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
4	20230630	140207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	11	2	0.55	1454615461	723196	44.73	2005	2035	2000	2595	1400	1999	2011.41	5.28	0	-1518	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6415	4.07	0.42	12	0.23	494.00	4829.00	2705	20220629	-25.69	1851	20230602	8.59	2530	-20.55	20230223	1851	8.59	20230602	2680	-25.00	20220630	1851	8.59	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
5	20230630	130206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	6	2	0.30	1277147926	634744	39.26	2005	2035	2000	2595	1400	1999	2012.11	5.28	0	-5042	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6400	4.06	0.42	12	0.20	494.00	4829.00	2705	20220629	-25.88	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2680	-25.19	20220630	1851	8.32	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
6	20230630	120205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	6	2	0.30	1129603386	561132	34.70	2005	2035	2000	2595	1400	1999	2013.13	5.28	0	3257	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6400	4.06	0.42	12	0.18	494.00	4829.00	2705	20220629	-25.88	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2680	-25.19	20220630	1851	8.32	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
7	20230630	110206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	11	2	0.55	957845486	475558	29.41	2005	2035	2000	2595	1400	1999	2014.22	5.28	0	26501	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6415	4.07	0.42	12	0.15	494.00	4829.00	2705	20220629	-25.69	1851	20230602	8.59	2530	-20.55	20230223	1851	8.59	20230602	2680	-25.00	20220630	1851	8.59	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
8	20230630	100206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	16	2	0.80	667270861	330749	20.46	2005	2035	2005	2595	1400	1999	2017.57	5.28	0	4205	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6431	4.08	0.42	12	0.10	494.00	4829.00	2705	20220629	-25.51	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2680	-24.81	20220630	1851	8.86	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
9	20230630	090207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	16	2	0.80	69213386	34489	2.13	2005	2020	2005	2595	1400	1999	2007.32	5.28	0	16186	2087	2042	2020	1975	1953	2032	1965	1596	597	500	1470	5	1	319177460	6431	4.08	0.42	12	0.01	494.00	4829.00	2705	20220629	-25.51	1851	20230602	8.86	2530	-20.36	20230223	1851	8.86	20230602	2680	-24.81	20220630	1851	8.86	20230602	1.77	N	005880	500	1595 억	16864429	N	N	0	N	N
10	20230629	160207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1999	-61	5	-2.96	3151667398	1566398	70.82	2060	2065	1998	2675	1445	2060	2012.06	5.32	0	-89511	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	1	1	319177460	6380	4.05	0.41	12	0.49	494.00	4829.00	2760	20220628	-27.57	1851	20230602	8.00	2530	-20.99	20230223	1851	8.00	20230602	2705	-26.10	20220629	1851	8.00	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
11	20230629	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	-60	5	-2.91	2889710733	1435433	64.90	2060	2065	1998	2675	1445	2060	2013.09	5.32	0	-123930	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6384	4.05	0.41	12	0.45	494.00	4829.00	2760	20220628	-27.54	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2705	-26.06	20220629	1851	8.05	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
12	20230629	140204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	-50	5	-2.43	2589123368	1285519	58.12	2060	2065	1998	2675	1445	2060	2014.03	5.32	0	-148274	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6415	4.07	0.42	12	0.40	494.00	4829.00	2760	20220628	-27.17	1851	20230602	8.59	2530	-20.55	20230223	1851	8.59	20230602	2705	-25.69	20220629	1851	8.59	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
13	20230629	130204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	-60	5	-2.91	2356043553	1169348	52.87	2060	2065	1998	2675	1445	2060	2014.79	5.32	0	-129088	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6384	4.05	0.41	12	0.37	494.00	4829.00	2760	20220628	-27.54	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2705	-26.06	20220629	1851	8.05	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
14	20230629	120206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1999	-61	5	-2.96	2177530689	1080071	48.83	2060	2065	1998	2675	1445	2060	2016.06	5.32	0	-108401	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	1	1	319177460	6380	4.05	0.41	12	0.34	494.00	4829.00	2760	20220628	-27.57	1851	20230602	8.00	2530	-20.99	20230223	1851	8.00	20230602	2705	-26.10	20220629	1851	8.00	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
15	20230629	110206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-55	5	-2.67	1813996869	898478	40.62	2060	2065	1998	2675	1445	2060	2018.92	5.32	0	-78509	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6400	4.06	0.42	12	0.28	494.00	4829.00	2760	20220628	-27.36	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2705	-25.88	20220629	1851	8.32	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
16	20230629	100206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	-50	5	-2.43	1099214730	542062	24.51	2060	2065	2010	2675	1445	2060	2027.78	5.32	0	-47502	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6415	4.07	0.42	12	0.17	494.00	4829.00	2760	20220628	-27.17	1851	20230602	8.59	2530	-20.55	20230223	1851	8.59	20230602	2705	-25.69	20220629	1851	8.59	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
17	20230629	090205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-10	5	-0.49	148198185	72068	3.26	2060	2065	2040	2675	1445	2060	2056.31	5.32	0	-29067	2160	2110	2075	2025	1990	2092	2007	1596	615	500	1520	5	1	319177460	6543	4.15	0.42	12	0.02	494.00	4829.00	2760	20220628	-25.72	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2705	-24.21	20220629	1851	10.75	20230602	1.77	N	005880	500	1595 억	16974085	N	N	694	N	N
18	20230628	160204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-35	5	-1.67	4488657310	2166548	18.93	2070	2125	2040	2720	1470	2095	2071.80	5.32	0	16719	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6575	4.17	0.43	12	0.68	494.00	4829.00	2775	20220627	-25.77	1851	20230602	11.29	2530	-18.58	20230223	1851	11.29	20230602	2760	-25.36	20220628	1851	11.29	20230602	1.75	N	005880	500	1595 억	16975248	N	N	694	N	N
19	20230628	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-40	5	-1.91	3950725850	1905894	16.66	2070	2125	2040	2720	1470	2095	2072.90	5.32	0	63639	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6559	4.16	0.43	12	0.60	494.00	4829.00	2775	20220627	-25.95	1851	20230602	11.02	2530	-18.77	20230223	1851	11.02	20230602	2760	-25.54	20220628	1851	11.02	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
20	20230628	140205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-45	5	-2.15	3721449990	1794245	15.68	2070	2125	2040	2720	1470	2095	2074.10	5.32	0	77669	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6543	4.15	0.42	12	0.56	494.00	4829.00	2775	20220627	-26.13	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2760	-25.72	20220628	1851	10.75	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
21	20230628	130204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-40	5	-1.91	3474590515	1673791	14.63	2070	2125	2040	2720	1470	2095	2075.88	5.32	0	100112	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6559	4.16	0.43	12	0.52	494.00	4829.00	2775	20220627	-25.95	1851	20230602	11.02	2530	-18.77	20230223	1851	11.02	20230602	2760	-25.54	20220628	1851	11.02	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
22	20230628	120152	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-35	5	-1.67	3238132745	1558495	13.62	2070	2125	2040	2720	1470	2095	2077.73	5.32	0	115030	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6575	4.17	0.43	12	0.49	494.00	4829.00	2775	20220627	-25.77	1851	20230602	11.29	2530	-18.58	20230223	1851	11.29	20230602	2760	-25.36	20220628	1851	11.29	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
23	20230628	110206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	-25	5	-1.19	2542898070	1219878	10.66	2070	2125	2060	2720	1470	2095	2084.55	5.32	0	46491	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6607	4.19	0.43	12	0.38	494.00	4829.00	2775	20220627	-25.41	1851	20230602	11.83	2530	-18.18	20230223	1851	11.83	20230602	2760	-25.00	20220628	1851	11.83	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
24	20230628	100205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	-20	5	-0.95	1889376090	904481	7.90	2070	2125	2060	2720	1470	2095	2088.91	5.32	0	39958	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6623	4.20	0.43	12	0.28	494.00	4829.00	2775	20220627	-25.23	1851	20230602	12.10	2530	-17.98	20230223	1851	12.10	20230602	2760	-24.82	20220628	1851	12.10	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
25	20230628	090204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	20	2	0.95	357060320	171521	1.50	2070	2115	2070	2720	1470	2095	2081.73	5.32	0	21739	2289	2192	2093	1996	1897	2240	2044	1596	625	500	1550	5	1	319177460	6751	4.28	0.44	12	0.05	494.00	4829.00	2775	20220627	-23.78	1851	20230602	14.26	2530	-16.40	20230223	1851	14.26	20230602	2760	-23.37	20220628	1851	14.26	20230602	1.75	N	005880	500	1595 억	16975248	N	N	0	N	N
26	20230627	160205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	101	2	5.07	24027845980	11330545	467.81	1994	2190	1994	2590	1396	1994	2120.66	5.30	0	115636	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6687	4.24	0.43	12	3.55	494.00	4829.00	2775	20220627	-24.50	1851	20230602	13.18	2530	-17.19	20230223	1851	13.18	20230602	2775	-24.50	20220627	1851	13.18	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
27	20230627	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	96	2	4.81	23396789430	11028827	455.35	1994	2190	1994	2590	1396	1994	2121.43	5.30	0	113306	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6671	4.23	0.43	12	3.46	494.00	4829.00	2775	20220627	-24.68	1851	20230602	12.91	2530	-17.39	20230223	1851	12.91	20230602	2775	-24.68	20220627	1851	12.91	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
28	20230627	140206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	76	2	3.81	22040277905	10378693	428.51	1994	2190	1994	2590	1396	1994	2123.61	5.30	0	178790	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6607	4.19	0.43	12	3.25	494.00	4829.00	2775	20220627	-25.41	1851	20230602	11.83	2530	-18.18	20230223	1851	11.83	20230602	2775	-25.41	20220627	1851	11.83	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
29	20230627	130207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	76	2	3.81	21542697220	10138517	418.59	1994	2190	1994	2590	1396	1994	2124.84	5.30	0	162419	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6607	4.19	0.43	12	3.18	494.00	4829.00	2775	20220627	-25.41	1851	20230602	11.83	2530	-18.18	20230223	1851	11.83	20230602	2775	-25.41	20220627	1851	11.83	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
30	20230627	120207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	81	2	4.06	20881294895	9819419	405.42	1994	2190	1994	2590	1396	1994	2126.54	5.30	0	122359	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6623	4.20	0.43	12	3.08	494.00	4829.00	2775	20220627	-25.23	1851	20230602	12.10	2530	-17.98	20230223	1851	12.10	20230602	2775	-25.23	20220627	1851	12.10	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
31	20230627	110207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	161	2	8.07	16808358440	7877915	325.26	1994	2190	1994	2590	1396	1994	2133.61	5.30	0	-54909	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6878	4.36	0.45	12	2.47	494.00	4829.00	2775	20220627	-22.34	1851	20230602	16.42	2530	-14.82	20230223	1851	16.42	20230602	2775	-22.34	20220627	1851	16.42	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
32	20230627	100204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	66	2	3.31	2579784365	1258766	51.97	1994	2080	1994	2590	1396	1994	2049.48	5.30	0	355364	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6575	4.17	0.43	12	0.39	494.00	4829.00	2775	20220627	-25.77	1851	20230602	11.29	2530	-18.58	20230223	1851	11.29	20230602	2775	-25.77	20220627	1851	11.29	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
33	20230627	090205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	6	2	0.30	36264770	18176	0.75	1994	2000	1994	2590	1396	1994	1995.24	5.30	0	70	2096	2044	2003	1951	1910	2024	1931	1596	597	500	1470	5	1	319177460	6384	4.05	0.41	12	0.01	494.00	4829.00	2775	20220627	-27.93	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2775	-27.93	20220627	1851	8.05	20230602	1.72	N	005880	500	1595 억	16900569	N	N	0	N	N
34	20230626	160205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1994	-2	5	-0.10	4774378905	2388601	105.93	1996	2055	1962	2590	1398	1996	1998.82	5.46	0	-512490	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6364	4.04	0.41	12	0.75	494.00	4829.00	2775	20220627	-28.14	1851	20230602	7.73	2530	-21.19	20230223	1851	7.73	20230602	2775	-28.14	20220627	1851	7.73	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
35	20230626	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1995	-1	5	-0.05	4492237039	2247120	99.66	1996	2055	1962	2590	1398	1996	1999.11	5.46	0	-473521	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6368	4.04	0.41	12	0.70	494.00	4829.00	2775	20220627	-28.11	1851	20230602	7.78	2530	-21.15	20230223	1851	7.78	20230602	2775	-28.11	20220627	1851	7.78	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
36	20230626	140205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	4	2	0.20	4028940124	2014744	89.35	1996	2055	1962	2590	1398	1996	1999.73	5.46	0	-452154	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	5	1	319177460	6384	4.05	0.41	12	0.63	494.00	4829.00	2775	20220627	-27.93	1851	20230602	8.05	2530	-20.95	20230223	1851	8.05	20230602	2775	-27.93	20220627	1851	8.05	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
37	20230626	130205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1981	-15	5	-0.75	1818720714	917243	40.68	1996	2015	1962	2590	1398	1996	1982.81	5.46	0	-114937	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6323	4.01	0.41	12	0.29	494.00	4829.00	2775	20220627	-28.61	1851	20230602	7.02	2530	-21.70	20230223	1851	7.02	20230602	2775	-28.61	20220627	1851	7.02	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
38	20230626	120204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1990	-6	5	-0.30	1595857252	805000	35.70	1996	2015	1962	2590	1398	1996	1982.43	5.46	0	-66641	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6352	4.03	0.41	12	0.25	494.00	4829.00	2775	20220627	-28.29	1851	20230602	7.51	2530	-21.34	20230223	1851	7.51	20230602	2775	-28.29	20220627	1851	7.51	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
39	20230626	110204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1978	-18	5	-0.90	1515729656	764633	33.91	1996	2015	1962	2590	1398	1996	1982.30	5.46	0	-55894	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6313	4.00	0.41	12	0.24	494.00	4829.00	2775	20220627	-28.72	1851	20230602	6.86	2530	-21.82	20230223	1851	6.86	20230602	2775	-28.72	20220627	1851	6.86	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
40	20230626	100205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1974	-22	5	-1.10	1078520633	544327	24.14	1996	2015	1962	2590	1398	1996	1981.38	5.46	0	-55029	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6301	4.00	0.41	12	0.17	494.00	4829.00	2775	20220627	-28.86	1851	20230602	6.65	2530	-21.98	20230223	1851	6.65	20230602	2775	-28.86	20220627	1851	6.65	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
41	20230626	090204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1998	2	2	0.10	79011988	39472	1.75	1996	2015	1996	2590	1398	1996	2001.72	5.46	0	-5698	2121	2058	2027	1964	1933	2043	1949	1596	596	500	1470	1	1	319177460	6377	4.04	0.41	12	0.01	494.00	4829.00	2775	20220627	-28.00	1851	20230602	7.94	2530	-21.03	20230223	1851	7.94	20230602	2775	-28.00	20220627	1851	7.94	20230602	1.70	N	005880	500	1595 억	17422592	N	N	0	N	N
42	20230623	152841	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-65	5	-3.14	4314912490	2137197	89.32	2050	2090	1996	2690	1450	2070	2018.82	5.53	0	-238184	2150	2110	2070	2030	1990	2130	2050	1596	620	500	1530	5	1	319177460	6400	4.06	0.42	12	0.67	494.00	4829.00	2775	20220627	-27.75	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2775	-27.75	20220627	1851	8.32	20230602	1.67	N	005880	500	1595 억	17650043	N	N	9367	N	N
43	20230623	140150	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-65	5	-3.14	3751244908	1855399	77.54	2050	2090	1997	2690	1450	2070	2021.65	5.53	0	-206534	2150	2110	2070	2030	1990	2130	2050	1596	620	500	1530	5	1	319177460	6400	4.06	0.42	12	0.58	494.00	4829.00	2775	20220627	-27.75	1851	20230602	8.32	2530	-20.75	20230223	1851	8.32	20230602	2775	-27.75	20220627	1851	8.32	20230602	1.67	N	005880	500	1595 억	17650043	N	N	9367	N	N
44	20230622	160324	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	20	2	0.98	4755212330	2309267	16.38	2065	2110	2030	2665	1435	2050	2059.16	5.50	0	66067	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6607	4.19	0.43	12	0.72	494.00	4829.00	2775	20220627	-25.41	1851	20230602	11.83	2530	-18.18	20230223	1851	11.83	20230602	2775	-25.41	20220627	1851	11.83	20230602	1.58	N	005880	500	1595 억	17570483	N	N	9367	N	N
45	20230622	150600	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	15	2	0.73	4132122115	2007176	14.24	2065	2110	2030	2665	1435	2050	2058.68	5.50	0	-53772	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6591	4.18	0.43	12	0.63	494.00	4829.00	2775	20220627	-25.59	1851	20230602	11.56	2530	-18.38	20230223	1851	11.56	20230602	2775	-25.59	20220627	1851	11.56	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
46	20230622	140158	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	0	3	0.00	2902801000	1414229	10.03	2065	2090	2030	2665	1435	2050	2052.57	5.50	0	-54629	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6543	4.15	0.42	12	0.44	494.00	4829.00	2775	20220627	-26.13	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2775	-26.13	20220627	1851	10.75	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
47	20230622	130703	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	-5	5	-0.24	2647681040	1289571	9.15	2065	2090	2030	2665	1435	2050	2053.15	5.50	0	-37939	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6527	4.14	0.42	12	0.40	494.00	4829.00	2775	20220627	-26.31	1851	20230602	10.48	2530	-19.17	20230223	1851	10.48	20230602	2775	-26.31	20220627	1851	10.48	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
48	20230622	120851	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	-5	5	-0.24	2368624550	1152947	8.18	2065	2090	2030	2665	1435	2050	2054.41	5.50	0	-2724	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6527	4.14	0.42	12	0.36	494.00	4829.00	2775	20220627	-26.31	1851	20230602	10.48	2530	-19.17	20230223	1851	10.48	20230602	2775	-26.31	20220627	1851	10.48	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
49	20230622	110502	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	15	2	0.73	2083698760	1014330	7.20	2065	2090	2030	2665	1435	2050	2054.26	5.50	0	14643	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6591	4.18	0.43	12	0.32	494.00	4829.00	2775	20220627	-25.59	1851	20230602	11.56	2530	-18.38	20230223	1851	11.56	20230602	2775	-25.59	20220627	1851	11.56	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
50	20230622	100919	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	-5	5	-0.24	1664984700	810729	5.75	2065	2090	2030	2665	1435	2050	2053.69	5.50	0	2578	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6527	4.14	0.42	12	0.25	494.00	4829.00	2775	20220627	-26.31	1851	20230602	10.48	2530	-19.17	20230223	1851	10.48	20230602	2775	-26.31	20220627	1851	10.48	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
51	20230622	090450	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-10	5	-0.49	518525360	251261	1.78	2065	2090	2040	2665	1435	2050	2063.71	5.50	0	-29727	2376	2212	2126	1962	1876	2170	1920	1596	615	500	1510	5	1	319177460	6511	4.13	0.42	12	0.08	494.00	4829.00	2775	20220627	-26.49	1851	20230602	10.21	2530	-19.37	20230223	1851	10.21	20230602	2775	-26.49	20220627	1851	10.21	20230602	1.58	N	005880	500	1595 억	17570483	N	N	385810	N	N
52	20230621	160617	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-105	5	-4.87	30419809705	14010533	30.35	2160	2290	2040	2800	1510	2155	2171.26	5.48	0	32417	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6543	4.15	0.42	12	4.39	494.00	4829.00	2775	20220627	-26.13	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2775	-26.13	20220627	1851	10.75	20230602	1.58	N	005880	500	1595 억	17505925	N	N	385810	N	N
53	20230621	150303	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-105	5	-4.87	29485088110	13554206	29.37	2160	2290	2045	2800	1510	2155	2175.36	5.48	0	-95335	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6543	4.15	0.42	12	4.25	494.00	4829.00	2775	20220627	-26.13	1851	20230602	10.75	2530	-18.97	20230223	1851	10.75	20230602	2775	-26.13	20220627	1851	10.75	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
54	20230621	140723	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-90	5	-4.18	28084749895	12872728	27.89	2160	2290	2060	2800	1510	2155	2181.74	5.48	0	-230130	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6591	4.18	0.43	12	4.03	494.00	4829.00	2775	20220627	-25.59	1851	20230602	11.56	2530	-18.38	20230223	1851	11.56	20230602	2775	-25.59	20220627	1851	11.56	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
55	20230621	130408	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	-75	5	-3.48	26741720070	12223171	26.48	2160	2290	2075	2800	1510	2155	2187.81	5.48	0	-242504	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6639	4.21	0.43	12	3.83	494.00	4829.00	2775	20220627	-25.05	1851	20230602	12.37	2530	-17.79	20230223	1851	12.37	20230602	2775	-25.05	20220627	1851	12.37	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
56	20230621	120912	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-65	5	-3.02	25742840525	11743981	25.44	2160	2290	2080	2800	1510	2155	2192.03	5.48	0	-188267	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6671	4.23	0.43	12	3.68	494.00	4829.00	2775	20220627	-24.68	1851	20230602	12.91	2530	-17.39	20230223	1851	12.91	20230602	2775	-24.68	20220627	1851	12.91	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
57	20230621	110443	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-40	5	-1.86	24285883105	11048792	23.94	2160	2290	2090	2800	1510	2155	2198.09	5.48	0	-147522	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6751	4.28	0.44	12	3.46	494.00	4829.00	2775	20220627	-23.78	1851	20230602	14.26	2530	-16.40	20230223	1851	14.26	20230602	2775	-23.78	20220627	1851	14.26	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
58	20230621	100915	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	5	2	0.23	20468025645	9246754	20.03	2160	2290	2155	2800	1510	2155	2213.59	5.48	0	-209463	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	6894	4.37	0.45	12	2.90	494.00	4829.00	2775	20220627	-22.16	1851	20230602	16.69	2530	-14.62	20230223	1851	16.69	20230602	2775	-22.16	20220627	1851	16.69	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
59	20230621	090737	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2215	60	2	2.78	3576659440	1633433	3.54	2160	2220	2155	2800	1510	2155	2189.85	5.48	0	-96141	2688	2421	2183	1916	1678	2555	2050	1596	645	500	1590	5	1	319177460	7070	4.48	0.46	12	0.51	494.00	4829.00	2775	20220627	-20.18	1851	20230602	19.67	2530	-12.45	20230223	1851	19.67	20230602	2775	-20.18	20220627	1851	19.67	20230602	1.58	N	005880	500	1595 억	17505925	N	N	30	N	N
60	20230620	160318	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	198	2	10.12	101938918839	45937882	6535.48	1957	2450	1945	2540	1370	1957	2219.10	5.49	0	-220378	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6878	4.36	0.45	12	14.39	494.00	4829.00	2775	20220627	-22.34	1851	20230602	16.42	2530	-14.82	20230223	1851	16.42	20230602	2775	-22.34	20220627	1851	16.42	20230602	1.60	N	005880	500	1595 억	17538076	N	N	30	N	N
61	20230620	150832	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	218	2	11.14	99798414824	44945172	6394.25	1957	2450	1945	2540	1370	1957	2220.45	5.49	0	-420079	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6942	4.40	0.45	12	14.08	494.00	4829.00	2775	20220627	-21.62	1851	20230602	17.50	2530	-14.03	20230223	1851	17.50	20230602	2775	-21.62	20220627	1851	17.50	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
62	20230620	140943	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	218	2	11.14	90091927424	40482953	5759.42	1957	2450	1945	2540	1370	1957	2225.43	5.49	0	-458674	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6942	4.40	0.45	12	12.68	494.00	4829.00	2775	20220627	-21.62	1851	20230602	17.50	2530	-14.03	20230223	1851	17.50	20230602	2775	-21.62	20220627	1851	17.50	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
63	20230620	130602	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	203	2	10.37	84329927899	37802536	5378.08	1957	2450	1945	2540	1370	1957	2230.80	5.49	0	-408297	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6894	4.37	0.45	12	11.84	494.00	4829.00	2775	20220627	-22.16	1851	20230602	16.69	2530	-14.62	20230223	1851	16.69	20230602	2775	-22.16	20220627	1851	16.69	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
64	20230620	120409	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	183	2	9.35	77683021834	34723486	4940.03	1957	2450	1945	2540	1370	1957	2237.19	5.49	0	-199765	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6830	4.33	0.44	12	10.88	494.00	4829.00	2775	20220627	-22.88	1851	20230602	15.61	2530	-15.42	20230223	1851	15.61	20230602	2775	-22.88	20220627	1851	15.61	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
65	20230620	110138	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	153	2	7.82	60027152904	26527151	3773.96	1957	2450	1945	2540	1370	1957	2262.86	5.49	0	-190850	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6735	4.27	0.44	12	8.31	494.00	4829.00	2775	20220627	-23.96	1851	20230602	13.99	2530	-16.60	20230223	1851	13.99	20230602	2775	-23.96	20220627	1851	13.99	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
66	20230620	100117	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	68	2	3.47	1210719234	605270	86.11	1957	2040	1945	2540	1370	1957	2000.30	5.49	0	239815	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	5	1	319177460	6463	4.10	0.42	12	0.19	494.00	4829.00	2775	20220627	-27.03	1851	20230602	9.40	2530	-19.96	20230223	1851	9.40	20230602	2775	-27.03	20220627	1851	9.40	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
67	20230620	090418	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1945	-12	5	-0.61	17232689	8831	1.26	1957	1957	1945	2540	1370	1957	1951.39	5.49	0	4210	2010	1983	1968	1941	1926	1976	1934	1596	585	500	1440	1	1	319177460	6208	3.94	0.40	12	0.00	494.00	4829.00	2775	20220627	-29.91	1851	20230602	5.08	2530	-23.12	20230223	1851	5.08	20230602	2775	-29.91	20220627	1851	5.08	20230602	1.60	N	005880	500	1595 억	17538076	N	N	0	N	N
68	20230619	160114	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1957	-20	5	-1.01	1374525844	700596	50.38	1991	1995	1953	2570	1384	1977	1961.94	5.54	0	-125991	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6246	3.96	0.41	12	0.22	494.00	4829.00	2805	20220616	-30.23	1851	20230602	5.73	2530	-22.65	20230223	1851	5.73	20230602	2775	-29.48	20220627	1851	5.73	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
69	20230619	150112	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1954	-23	5	-1.16	1301116880	663044	47.68	1991	1995	1953	2570	1384	1977	1962.34	5.54	0	-120017	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6237	3.96	0.40	12	0.21	494.00	4829.00	2805	20220616	-30.34	1851	20230602	5.56	2530	-22.77	20230223	1851	5.56	20230602	2775	-29.59	20220627	1851	5.56	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
70	20230619	140553	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1956	-21	5	-1.06	1160950477	591301	42.52	1991	1995	1953	2570	1384	1977	1963.38	5.54	0	-105735	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6243	3.96	0.41	12	0.19	494.00	4829.00	2805	20220616	-30.27	1851	20230602	5.67	2530	-22.69	20230223	1851	5.67	20230602	2775	-29.51	20220627	1851	5.67	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
71	20230619	130237	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1955	-22	5	-1.11	1030091210	524399	37.71	1991	1995	1953	2570	1384	1977	1964.32	5.54	0	-89967	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6240	3.96	0.40	12	0.16	494.00	4829.00	2805	20220616	-30.30	1851	20230602	5.62	2530	-22.73	20230223	1851	5.62	20230602	2775	-29.55	20220627	1851	5.62	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
72	20230619	120412	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1956	-21	5	-1.06	896685062	456203	32.80	1991	1995	1953	2570	1384	1977	1965.54	5.54	0	-78592	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6243	3.96	0.41	12	0.14	494.00	4829.00	2805	20220616	-30.27	1851	20230602	5.67	2530	-22.69	20230223	1851	5.67	20230602	2775	-29.51	20220627	1851	5.67	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
73	20230619	110924	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1963	-14	5	-0.71	743617382	378098	27.19	1991	1995	1953	2570	1384	1977	1966.73	5.54	0	-76087	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6265	3.97	0.41	12	0.12	494.00	4829.00	2805	20220616	-30.02	1851	20230602	6.05	2530	-22.41	20230223	1851	6.05	20230602	2775	-29.26	20220627	1851	6.05	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
74	20230619	101000	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1955	-22	5	-1.11	552342346	280657	20.18	1991	1995	1954	2570	1384	1977	1968.03	5.54	0	-15307	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6240	3.96	0.40	12	0.09	494.00	4829.00	2805	20220616	-30.30	1851	20230602	5.62	2530	-22.73	20230223	1851	5.62	20230602	2775	-29.55	20220627	1851	5.62	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
75	20230619	091028	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1972	-5	5	-0.25	216574976	109227	7.85	1991	1995	1955	2570	1384	1977	1982.80	5.54	0	-28507	2019	1998	1958	1937	1897	2008	1947	1596	593	500	1460	1	1	319177460	6294	3.99	0.41	12	0.03	494.00	4829.00	2805	20220616	-29.70	1851	20230602	6.54	2530	-22.06	20230223	1851	6.54	20230602	2775	-28.94	20220627	1851	6.54	20230602	1.64	N	005880	500	1595 억	17682117	N	N	0	N	N
76	20230616	160157	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1977	58	2	3.02	2664725071	1366288	159.58	1921	1979	1918	2490	1344	1919	1950.33	5.50	0	156832	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6310	4.00	0.41	12	0.43	494.00	4829.00	2930	20220615	-32.53	1851	20230602	6.81	2530	-21.86	20230223	1851	6.81	20230602	2805	-29.52	20220616	1851	6.81	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
77	20230616	150723	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1973	54	2	2.81	2299443794	1181399	137.98	1921	1974	1918	2490	1344	1919	1946.37	5.50	0	132473	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6297	3.99	0.41	12	0.37	494.00	4829.00	2930	20220615	-32.66	1851	20230602	6.59	2530	-22.02	20230223	1851	6.59	20230602	2805	-29.66	20220616	1851	6.59	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
78	20230616	140120	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1952	33	2	1.72	1716112110	884290	103.28	1921	1954	1918	2490	1344	1919	1940.67	5.50	0	122820	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6230	3.95	0.40	12	0.28	494.00	4829.00	2930	20220615	-33.38	1851	20230602	5.46	2530	-22.85	20230223	1851	5.46	20230602	2805	-30.41	20220616	1851	5.46	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
79	20230616	130932	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1952	33	2	1.72	1425595734	735490	85.90	1921	1954	1918	2490	1344	1919	1938.29	5.50	0	112957	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6230	3.95	0.40	12	0.23	494.00	4829.00	2930	20220615	-33.38	1851	20230602	5.46	2530	-22.85	20230223	1851	5.46	20230602	2805	-30.41	20220616	1851	5.46	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
80	20230616	120559	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1945	26	2	1.35	1094149549	565442	66.04	1921	1950	1918	2490	1344	1919	1935.03	5.50	0	98130	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6208	3.94	0.40	12	0.18	494.00	4829.00	2930	20220615	-33.62	1851	20230602	5.08	2530	-23.12	20230223	1851	5.08	20230602	2805	-30.66	20220616	1851	5.08	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
81	20230616	111029	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1942	23	2	1.20	899143729	465174	54.33	1921	1950	1918	2490	1344	1919	1932.92	5.50	0	88296	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6198	3.93	0.40	12	0.15	494.00	4829.00	2930	20220615	-33.72	1851	20230602	4.92	2530	-23.24	20230223	1851	4.92	20230602	2805	-30.77	20220616	1851	4.92	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
82	20230616	100938	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1928	9	2	0.47	337287844	175434	20.49	1921	1929	1918	2490	1344	1919	1922.59	5.50	0	16831	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6154	3.90	0.40	12	0.05	494.00	4829.00	2930	20220615	-34.20	1851	20230602	4.16	2530	-23.79	20230223	1851	4.16	20230602	2805	-31.27	20220616	1851	4.16	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
83	20230616	090816	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1926	7	2	0.36	30023264	15615	1.82	1921	1926	1921	2490	1344	1919	1922.72	5.50	0	3277	1939	1929	1910	1900	1881	1934	1905	1596	573	500	1420	1	1	319177460	6147	3.90	0.40	12	0.00	494.00	4829.00	2930	20220615	-34.27	1851	20230602	4.05	2530	-23.87	20230223	1851	4.05	20230602	2805	-31.34	20220616	1851	4.05	20230602	1.64	N	005880	500	1595 억	17541491	N	N	224	N	N
84	20230615	150445	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	30	2	1.59	1512543338	792766	139.74	1900	1920	1891	2450	1322	1888	1907.93	5.51	0	-867	1920	1903	1895	1878	1870	1900	1875	1596	564	500	1390	1	1	319177460	6122	3.88	0.40	12	0.25	494.00	4829.00	2930	20220615	-34.54	1851	20230602	3.62	2530	-24.19	20230223	1851	3.62	20230602	2930	-34.54	20220615	1851	3.62	20230602	1.64	N	005880	500	1595 억	17597438	N	N	144	N	N
85	20230615	141122	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	30	2	1.59	1241822081	651553	114.85	1900	1920	1891	2450	1322	1888	1905.94	5.51	0	-37246	1920	1903	1895	1878	1870	1900	1875	1596	564	500	1390	1	1	319177460	6122	3.88	0.40	12	0.20	494.00	4829.00	2930	20220615	-34.54	1851	20230602	3.62	2530	-24.19	20230223	1851	3.62	20230602	2930	-34.54	20220615	1851	3.62	20230602	1.64	N	005880	500	1595 억	17597438	N	N	144	N	N
86	20230615	130711	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1911	23	2	1.22	951956193	500084	88.15	1900	1912	1891	2450	1322	1888	1903.59	5.51	0	-41399	1920	1903	1895	1878	1870	1900	1875	1596	564	500	1390	1	1	319177460	6099	3.87	0.40	12	0.16	494.00	4829.00	2930	20220615	-34.78	1851	20230602	3.24	2530	-24.47	20230223	1851	3.24	20230602	2930	-34.78	20220615	1851	3.24	20230602	1.64	N	005880	500	1595 억	17597438	N	N	144	N	N
87	20230615	120357	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	11	2	0.58	685843629	360586	63.56	1900	1912	1891	2450	1322	1888	1902.03	5.51	0	-45191	1920	1903	1895	1878	1870	1900	1875	1596	564	500	1390	1	1	319177460	6061	3.84	0.39	12	0.11	494.00	4829.00	2930	20220615	-35.19	1851	20230602	2.59	2530	-24.94	20230223	1851	2.59	20230602	2930	-35.19	20220615	1851	2.59	20230602	1.64	N	005880	500	1595 억	17597438	N	N	144	N	N
88	20230615	110821	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	16	2	0.85	575448657	302503	53.32	1900	1912	1891	2450	1322	1888	1902.29	5.51	0	-51108	1920	1903	1895	1878	1870	1900	1875	1596	564	500	1390	1	1	319177460	6077	3.85	0.39	12	0.09	494.00	4829.00	2930	20220615	-35.02	1851	20230602	2.86	2530	-24.74	20230223	1851	2.86	20230602	2930	-35.02	20220615	1851	2.86	20230602	1.64	N	005880	500	1595 억	17597438	N	N	144	N	N
89	20230611	184602	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1896	-18	5	-0.94	1604299480	842775	116.50	1915	1937	1890	2485	1340	1914	1903.64	5.59	-269357	-267021	1967	1940	1925	1898	1883	1933	1891	1596	572	500	1410	1	1	319177460	6052	3.84	0.39	12	0.26	494.00	4829.00	3170	20220608	-40.19	1851	20230602	2.43	2530	-25.06	20230223	1851	2.43	20230602	3140	-39.62	20220609	1851	2.43	20230602	1.60	N	005880	500	1595 억	17843174	N	N	8896	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History