KissMeData/298690/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	10	2	0.30	747780020	222333	64.07	3375	3395	3315	4385	2365	3375	3363.20	1.03	12565	11691	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3948	-1.86	3.10	12	0.19	-1819.00	1092.00	4780	20230130	-29.18	1920	20221101	76.30	4780	-29.18	20230130	2570	31.71	20230102	4780	-29.18	20230130	1330	154.51	20220713	0.00	N	298690	1000	1166 억	602999	N	N	8	N	N
3	20230630	151018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	5	2	0.15	658545255	195961	56.47	3375	3395	3315	4385	2365	3375	3360.59	1.03	12818	12818	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3942	-1.86	3.10	12	0.17	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억	603252	N	N	8	N	N
4	20230630	141017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-5	5	-0.15	551350785	164205	47.32	3375	3395	3315	4385	2365	3375	3357.70	1.04	13687	13687	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3931	-1.85	3.09	12	0.14	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	604121	N	N	8	N	N
5	20230630	131016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-5	5	-0.15	441015290	131419	37.87	3375	3395	3315	4385	2365	3375	3355.80	1.04	13104	13104	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3931	-1.85	3.09	12	0.11	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	603538	N	N	8	N	N
6	20230630	121013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-5	5	-0.15	366454035	109261	31.48	3375	3395	3315	4385	2365	3375	3353.93	1.02	7111	7111	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3931	-1.85	3.09	12	0.09	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	597545	N	N	8	N	N
7	20230630	111010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-5	5	-0.15	276727375	82534	23.78	3375	3395	3315	4385	2365	3375	3352.89	1.02	6526	6526	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3931	-1.85	3.09	12	0.07	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	596960	N	N	8	N	N
8	20230630	101016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3350	-25	5	-0.74	162585705	48600	14.00	3375	3395	3315	4385	2365	3375	3345.38	1.00	-10071	-10071	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3907	-1.84	3.07	12	0.04	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억	580363	N	N	8	N	N
9	20230630	091017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	-35	5	-1.04	65803935	19557	5.64	3375	3395	3340	4385	2365	3375	3364.73	0.99	-11814	-11814	3465	3420	3375	3330	3285	3397	3307	1166	1010	1000	2290	5	1	116640000	3896	-1.84	3.06	12	0.02	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억	578620	N	N	8	N	N
10	20230629	161010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	30	2	0.90	1169108975	346380	59.21	3400	3420	3330	4345	2345	3345	3375.22	1.01	33017	32978	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3937	-1.86	3.09	12	0.30	-1819.00	1092.00	4780	20230130	-29.39	1920	20221101	75.78	4780	-29.39	20230130	2570	31.32	20230102	4780	-29.39	20230130	1330	153.76	20220713	0.00	N	298690	1000	1166 억	590434	N	N	8	N	N
11	20230629	151011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	25	2	0.75	1147173840	339878	58.10	3400	3420	3330	4345	2345	3345	3375.25	1.01	33142	32837	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3931	-1.85	3.09	12	0.29	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	590559	N	N	17	N	N
12	20230629	141008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	15	2	0.45	1033825695	306213	52.35	3400	3420	3330	4345	2345	3345	3376.17	1.01	34069	33635	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3919	-1.85	3.08	12	0.26	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억	591486	N	N	17	N	N
13	20230629	131006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	15	2	0.45	981354990	290575	49.67	3400	3420	3330	4345	2345	3345	3377.29	1.02	35708	35538	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3919	-1.85	3.08	12	0.25	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억	593125	N	N	17	N	N
14	20230629	121011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	15	2	0.45	912465140	270094	46.17	3400	3420	3330	4345	2345	3345	3378.32	1.03	45360	45126	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3919	-1.85	3.08	12	0.23	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억	602777	N	N	17	N	N
15	20230629	111012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	-5	5	-0.15	785302090	232157	39.69	3400	3420	3340	4345	2345	3345	3382.63	1.04	50887	50828	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3896	-1.84	3.06	12	0.20	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억	608304	N	N	17	N	N
16	20230629	101015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3405	60	2	1.79	468342740	138449	23.67	3400	3415	3350	4345	2345	3345	3382.78	1.02	39375	39186	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3972	-1.87	3.12	12	0.12	-1819.00	1092.00	4780	20230130	-28.77	1920	20221101	77.34	4780	-28.77	20230130	2570	32.49	20230102	4780	-28.77	20230130	1330	156.02	20220713	0.00	N	298690	1000	1166 억	596792	N	N	17	N	N
17	20230629	090914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	35	2	1.05	51046600	15087	2.58	3400	3400	3360	4345	2345	3345	3383.48	0.95	-5478	-5584	3458	3401	3343	3286	3228	3430	3315	1166	1000	1000	2270	5	1	116640000	3942	-1.86	3.10	12	0.01	-1819.00	1092.00	4780	20230130	-29.29	1920	20221101	76.04	4780	-29.29	20230130	2570	31.52	20230102	4780	-29.29	20230130	1330	154.14	20220713	0.00	N	298690	1000	1166 억	551939	N	N	17	N	N
18	20230628	160958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	105	2	3.24	1939522850	579527	428.77	3330	3400	3285	4210	2270	3240	3346.75	0.96	70982	60338	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3902	-1.84	3.06	12	0.50	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억	557417	N	N	17	N	N
19	20230628	151005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	105	2	3.24	1837136545	548902	406.11	3330	3400	3285	4210	2270	3240	3346.93	0.96	70654	59257	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3902	-1.84	3.06	12	0.47	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억	557089	N	N	28	N	N
20	20230628	141003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	100	2	3.09	1662361175	496550	367.38	3330	3400	3285	4210	2270	3240	3347.82	0.95	68291	68016	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3896	-1.84	3.06	12	0.43	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억	554726	N	N	28	N	N
21	20230628	131004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	100	2	3.09	1615931405	482650	357.09	3330	3400	3285	4210	2270	3240	3348.04	0.96	70882	70913	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3896	-1.84	3.06	12	0.41	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억	557317	N	N	28	N	N
22	20230628	121016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	100	2	3.09	1522254470	454646	336.37	3330	3400	3285	4210	2270	3240	3348.22	0.97	81178	81209	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3896	-1.84	3.06	12	0.39	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1330	151.13	20220713	0.00	N	298690	1000	1166 억	567613	N	N	28	N	N
23	20230628	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	145	2	4.48	1386786085	414425	306.62	3330	3400	3285	4210	2270	3240	3346.29	1.00	98284	98315	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3948	-1.86	3.10	12	0.36	-1819.00	1092.00	4780	20230130	-29.18	1920	20221101	76.30	4780	-29.18	20230130	2570	31.71	20230102	4780	-29.18	20230130	1330	154.51	20220713	0.00	N	298690	1000	1166 억	584719	N	N	28	N	N
24	20230628	101011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3305	65	2	2.01	479929045	144742	107.09	3330	3345	3285	4210	2270	3240	3315.76	0.86	13490	13521	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3855	-1.82	3.03	12	0.12	-1819.00	1092.00	4780	20230130	-30.86	1920	20221101	72.14	4780	-30.86	20230130	2570	28.60	20230102	4780	-30.86	20230130	1330	148.50	20220713	0.00	N	298690	1000	1166 억	499925	N	N	28	N	N
25	20230628	091007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3330	90	2	2.78	149727030	44980	33.28	3330	3345	3285	4210	2270	3240	3328.75	0.85	9772	9772	3316	3277	3246	3207	3176	3262	3192	1166	970	1000	2200	5	1	116640000	3884	-1.83	3.05	12	0.04	-1819.00	1092.00	4780	20230130	-30.33	1920	20221101	73.44	4780	-30.33	20230130	2570	29.57	20230102	4780	-30.33	20230130	1330	150.38	20220713	0.00	N	298690	1000	1166 억	496207	N	N	28	N	N
26	20230627	161006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-45	5	-1.37	436315525	134519	45.58	3270	3285	3215	4270	2300	3285	3243.52	0.83	-5149	-5114	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3779	-1.78	2.97	12	0.12	-1819.00	1092.00	4780	20230130	-32.22	1920	20221101	68.75	4780	-32.22	20230130	2570	26.07	20230102	4780	-32.22	20230130	1330	143.61	20220713	0.00	N	298690	1000	1166 억	486435	N	N	28	N	N
27	20230627	151014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3230	-55	5	-1.67	389273100	119954	40.65	3270	3285	3225	4270	2300	3285	3245.19	0.84	-4297	-4297	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3767	-1.78	2.96	12	0.10	-1819.00	1092.00	4780	20230130	-32.43	1920	20221101	68.23	4780	-32.43	20230130	2570	25.68	20230102	4780	-32.43	20230130	1330	142.86	20220713	0.00	N	298690	1000	1166 억	487287	N	N	0	N	N
28	20230627	141024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-40	5	-1.22	323077275	99516	33.72	3270	3285	3225	4270	2300	3285	3246.49	0.84	-3008	-3008	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3785	-1.78	2.97	12	0.09	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1330	143.98	20220713	0.00	N	298690	1000	1166 억	488576	N	N	0	N	N
29	20230627	131021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-40	5	-1.22	241639210	74440	25.22	3270	3285	3225	4270	2300	3285	3246.09	0.84	41	-110	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3785	-1.78	2.97	12	0.06	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1330	143.98	20220713	0.00	N	298690	1000	1166 억	491625	N	N	0	N	N
30	20230627	121021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-45	5	-1.37	223637500	68897	23.35	3270	3285	3225	4270	2300	3285	3245.97	0.85	1362	1204	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3779	-1.78	2.97	12	0.06	-1819.00	1092.00	4780	20230130	-32.22	1920	20221101	68.75	4780	-32.22	20230130	2570	26.07	20230102	4780	-32.22	20230130	1330	143.61	20220713	0.00	N	298690	1000	1166 억	492946	N	N	0	N	N
31	20230627	111031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3260	-25	5	-0.76	192119030	59184	20.06	3270	3285	3225	4270	2300	3285	3246.13	0.85	5192	4811	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3802	-1.79	2.99	12	0.05	-1819.00	1092.00	4780	20230130	-31.80	1920	20221101	69.79	4780	-31.80	20230130	2570	26.85	20230102	4780	-31.80	20230130	1330	145.11	20220713	0.00	N	298690	1000	1166 억	496776	N	N	0	N	N
32	20230627	101000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-45	5	-1.37	116159945	35725	12.11	3270	3285	3230	4270	2300	3285	3251.50	0.85	5158	5158	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3779	-1.78	2.97	12	0.03	-1819.00	1092.00	4780	20230130	-32.22	1920	20221101	68.75	4780	-32.22	20230130	2570	26.07	20230102	4780	-32.22	20230130	1330	143.61	20220713	0.00	N	298690	1000	1166 억	496742	N	N	0	N	N
33	20230627	091005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3255	-30	5	-0.91	23559675	7240	2.45	3270	3275	3230	4270	2300	3285	3254.09	0.85	1906	1906	3428	3356	3238	3166	3048	3392	3202	1166	985	1000	2230	5	1	116640000	3797	-1.79	2.98	12	0.01	-1819.00	1092.00	4780	20230130	-31.90	1920	20221101	69.53	4780	-31.90	20230130	2570	26.65	20230102	4780	-31.90	20230130	1330	144.74	20220713	0.00	N	298690	1000	1166 억	493490	N	N	0	N	N
34	20230626	161005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3285	35	2	1.08	951879405	293640	115.40	3240	3310	3120	4225	2275	3250	3241.65	0.84	-35430	-35428	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3832	-1.81	3.01	12	0.25	-1819.00	1092.00	4780	20230130	-31.28	1920	20221101	71.09	4780	-31.28	20230130	2570	27.82	20230102	4780	-31.28	20230130	1330	146.99	20220713	0.00	N	298690	1000	1166 억	491584	N	N	224	N	N
35	20230626	151011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	20	2	0.62	914399555	282213	110.91	3240	3310	3120	4225	2275	3250	3240.10	0.84	-35352	-36770	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3814	-1.80	2.99	12	0.24	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	491662	N	N	224	N	N
36	20230626	141009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3260	10	2	0.31	833990070	257575	101.23	3240	3310	3120	4225	2275	3250	3237.85	0.83	-40580	-40796	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3802	-1.79	2.99	12	0.22	-1819.00	1092.00	4780	20230130	-31.80	1920	20221101	69.79	4780	-31.80	20230130	2570	26.85	20230102	4780	-31.80	20230130	1330	145.11	20220713	0.00	N	298690	1000	1166 억	486434	N	N	224	N	N
37	20230626	131002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3255	5	2	0.15	778071520	240408	94.48	3240	3310	3120	4225	2275	3250	3236.46	0.83	-41385	-41585	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3797	-1.79	2.98	12	0.21	-1819.00	1092.00	4780	20230130	-31.90	1920	20221101	69.53	4780	-31.90	20230130	2570	26.65	20230102	4780	-31.90	20230130	1330	144.74	20220713	0.00	N	298690	1000	1166 억	485629	N	N	224	N	N
38	20230626	121005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	20	2	0.62	744347510	230062	90.42	3240	3310	3120	4225	2275	3250	3235.42	0.84	-37495	-37821	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3814	-1.80	2.99	12	0.20	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	489519	N	N	224	N	N
39	20230626	111004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3280	30	2	0.92	634181025	196393	77.18	3240	3310	3120	4225	2275	3250	3229.14	0.84	-36584	-36631	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3826	-1.80	3.00	12	0.17	-1819.00	1092.00	4780	20230130	-31.38	1920	20221101	70.83	4780	-31.38	20230130	2570	27.63	20230102	4780	-31.38	20230130	1330	146.62	20220713	0.00	N	298690	1000	1166 억	490430	N	N	224	N	N
40	20230626	101003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-5	5	-0.15	297624615	93845	36.88	3240	3260	3120	4225	2275	3250	3171.45	0.89	-7981	-7981	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3785	-1.78	2.97	12	0.08	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1330	143.98	20220713	0.00	N	298690	1000	1166 억	519033	N	N	224	N	N
41	20230626	091008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	-110	5	-3.38	104909075	33317	13.09	3240	3240	3120	4225	2275	3250	3148.82	0.90	-66	1727	3333	3291	3243	3201	3153	3312	3222	1166	975	1000	2210	5	1	116640000	3662	-1.73	2.88	12	0.03	-1819.00	1092.00	4780	20230130	-34.31	1920	20221101	63.54	4780	-34.31	20230130	2570	22.18	20230102	4780	-34.31	20230130	1330	136.09	20220713	0.00	N	298690	1000	1166 억	526948	N	N	224	N	N
42	20230623	185312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3250	5	2	0.15	819528460	254446	103.07	3220	3285	3195	4215	2275	3245	3220.43	0.90	19437	15936	3375	3310	3260	3195	3145	3285	3170	1166	970	1000	2200	5	1	116640000	3791	-1.79	2.98	12	0.22	-1819.00	1092.00	4780	20230130	-32.01	1920	20221101	69.27	4780	-32.01	20230130	2570	26.46	20230102	4780	-32.01	20230130	1330	144.36	20220713	0.00	N	298690	1000	1166 억	527014	N	N	224	N	N
43	20230623	140812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3215	-30	5	-0.92	712486960	221344	89.66	3220	3285	3195	4215	2275	3245	3218.91	0.90	14496	14838	3375	3310	3260	3195	3145	3285	3170	1166	970	1000	2200	5	1	116640000	3750	-1.77	2.94	12	0.19	-1819.00	1092.00	4780	20230130	-32.74	1920	20221101	67.45	4780	-32.74	20230130	2570	25.10	20230102	4780	-32.74	20230130	1330	141.73	20220713	0.00	N	298690	1000	1166 억	522073	N	N	55	N	N
44	20230622	160741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-15	5	-0.46	795173855	244027	59.04	3250	3325	3210	4235	2285	3260	3258.55	0.87	-14762	-18067	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3785	-1.78	2.97	12	0.21	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1330	143.98	20220713	0.00	N	298690	1000	1166 억	507577	N	N	55	N	N
45	20230622	150953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3250	-10	5	-0.31	761894135	233773	56.55	3250	3325	3210	4235	2285	3260	3259.12	0.87	-14453	-18622	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3791	-1.79	2.98	12	0.20	-1819.00	1092.00	4780	20230130	-32.01	1920	20221101	69.27	4780	-32.01	20230130	2570	26.46	20230102	4780	-32.01	20230130	1330	144.36	20220713	0.00	N	298690	1000	1166 억	507886	N	N	977	N	N
46	20230622	140258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-15	5	-0.46	659264315	202105	48.89	3250	3325	3210	4235	2285	3260	3261.99	0.87	-17698	-21000	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3785	-1.78	2.97	12	0.17	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1330	143.98	20220713	0.00	N	298690	1000	1166 억	504641	N	N	977	N	N
47	20230622	130610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	10	2	0.31	494848560	151565	36.67	3250	3325	3210	4235	2285	3260	3264.93	0.89	-5559	-8861	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3814	-1.80	2.99	12	0.13	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	516780	N	N	977	N	N
48	20230622	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	10	2	0.31	431372345	132135	31.97	3250	3325	3210	4235	2285	3260	3264.63	0.89	-1275	-4625	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3814	-1.80	2.99	12	0.11	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	521064	N	N	977	N	N
49	20230622	110256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3265	5	2	0.15	364501020	111661	27.01	3250	3325	3210	4235	2285	3260	3264.35	0.89	-1249	-3821	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3808	-1.79	2.99	12	0.10	-1819.00	1092.00	4780	20230130	-31.69	1920	20221101	70.05	4780	-31.69	20230130	2570	27.04	20230102	4780	-31.69	20230130	1330	145.49	20220713	0.00	N	298690	1000	1166 억	521090	N	N	977	N	N
50	20230622	100641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	10	2	0.31	264431880	81064	19.61	3250	3325	3210	4235	2285	3260	3262.01	0.89	-1123	-2380	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3814	-1.80	2.99	12	0.07	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	521216	N	N	977	N	N
51	20230622	090127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3220	-40	5	-1.23	52103615	16114	3.90	3250	3260	3210	4235	2285	3260	3233.43	0.90	4650	5341	3400	3330	3295	3225	3190	3312	3207	1166	975	1000	2210	5	1	116640000	3756	-1.77	2.95	12	0.01	-1819.00	1092.00	4780	20230130	-32.64	1920	20221101	67.71	4780	-32.64	20230130	2570	25.29	20230102	4780	-32.64	20230130	1330	142.11	20220713	0.00	N	298690	1000	1166 억	526989	N	N	977	N	N
52	20230621	160856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3260	-125	5	-3.69	1354257280	410446	65.27	3365	3365	3260	4400	2370	3385	3299.55	0.90	-19504	-29805	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3802	-1.79	2.99	12	0.35	-1819.00	1092.00	4780	20230130	-31.80	1920	20221101	69.79	4780	-31.80	20230130	2570	26.85	20230102	4780	-31.80	20230130	1330	145.11	20220713	0.00	N	298690	1000	1166 억	522339	N	N	977	N	N
53	20230621	150903	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3270	-115	5	-3.40	1315700065	398629	63.39	3365	3365	3265	4400	2370	3385	3300.56	0.90	-17812	-28081	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3814	-1.80	2.99	12	0.34	-1819.00	1092.00	4780	20230130	-31.59	1920	20221101	70.31	4780	-31.59	20230130	2570	27.24	20230102	4780	-31.59	20230130	1330	145.86	20220713	0.00	N	298690	1000	1166 억	524031	N	N	0	N	N
54	20230621	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3295	-90	5	-2.66	1034827790	312928	49.76	3365	3365	3285	4400	2370	3385	3306.92	0.92	-6159	-16450	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3843	-1.81	3.02	12	0.27	-1819.00	1092.00	4780	20230130	-31.07	1920	20221101	71.61	4780	-31.07	20230130	2570	28.21	20230102	4780	-31.07	20230130	1330	147.74	20220713	0.00	N	298690	1000	1166 억	535684	N	N	0	N	N
55	20230621	130513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3300	-85	5	-2.51	910585265	275188	43.76	3365	3365	3290	4400	2370	3385	3308.96	0.93	1774	-8528	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3849	-1.81	3.02	12	0.24	-1819.00	1092.00	4780	20230130	-30.96	1920	20221101	71.88	4780	-30.96	20230130	2570	28.40	20230102	4780	-30.96	20230130	1330	148.12	20220713	0.00	N	298690	1000	1166 억	543617	N	N	0	N	N
56	20230621	120822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3295	-90	5	-2.66	843396120	254796	40.52	3365	3365	3295	4400	2370	3385	3310.08	0.94	5044	-5217	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3843	-1.81	3.02	12	0.22	-1819.00	1092.00	4780	20230130	-31.07	1920	20221101	71.61	4780	-31.07	20230130	2570	28.21	20230102	4780	-31.07	20230130	1330	147.74	20220713	0.00	N	298690	1000	1166 억	546887	N	N	0	N	N
57	20230621	111028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	-70	5	-2.07	706885490	213467	33.94	3365	3365	3295	4400	2370	3385	3311.45	0.95	10237	3539	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3867	-1.82	3.04	12	0.18	-1819.00	1092.00	4780	20230130	-30.65	1920	20221101	72.66	4780	-30.65	20230130	2570	28.99	20230102	4780	-30.65	20230130	1330	149.25	20220713	0.00	N	298690	1000	1166 억	552080	N	N	0	N	N
58	20230621	100855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3320	-65	5	-1.92	503933345	152149	24.19	3365	3365	3295	4400	2370	3385	3312.10	0.93	1083	1083	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3872	-1.83	3.04	12	0.13	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1330	149.62	20220713	0.00	N	298690	1000	1166 억	542926	N	N	0	N	N
59	20230621	090323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3320	-65	5	-1.92	71206645	21315	3.39	3365	3365	3320	4400	2370	3385	3340.68	0.92	-3057	-3057	3558	3471	3413	3326	3268	3442	3297	1166	1015	1000	2300	5	1	116640000	3872	-1.83	3.04	12	0.02	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1330	149.62	20220713	0.00	N	298690	1000	1166 억	538786	N	N	0	N	N
60	20230620	160850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	-45	5	-1.31	2142935360	625630	58.21	3430	3500	3355	4455	2405	3430	3425.25	0.93	-30389	-50467	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	3948	-1.86	3.10	12	0.54	-1819.00	1092.00	4780	20230130	-29.18	1920	20221101	76.30	4780	-29.18	20230130	2570	31.71	20230102	4780	-29.18	20230130	1330	154.51	20220713	0.00	N	298690	1000	1166 억	541843	N	N	0	N	N
61	20230620	150246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	-70	5	-2.04	2060215560	601093	55.93	3430	3500	3355	4455	2405	3430	3427.45	0.93	-30414	-50492	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	3919	-1.85	3.08	12	0.52	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1330	152.63	20220713	0.00	N	298690	1000	1166 억	541818	N	N	0	N	N
62	20230620	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3390	-40	5	-1.17	1815670910	528543	49.18	3430	3500	3355	4455	2405	3430	3435.24	0.92	-34388	-54456	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	3954	-1.86	3.10	12	0.45	-1819.00	1092.00	4780	20230130	-29.08	1920	20221101	76.56	4780	-29.08	20230130	2570	31.91	20230102	4780	-29.08	20230130	1330	154.89	20220713	0.00	N	298690	1000	1166 억	537844	N	N	0	N	N
63	20230620	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	-15	5	-0.44	1439560640	417333	38.83	3430	3500	3405	4455	2405	3430	3449.43	0.95	-19811	-25894	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	3983	-1.88	3.13	12	0.36	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억	552421	N	N	0	N	N
64	20230620	120737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	5	2	0.15	1259767675	364878	33.95	3430	3500	3405	4455	2405	3430	3452.57	0.95	-18717	-21988	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	4007	-1.89	3.15	12	0.31	-1819.00	1092.00	4780	20230130	-28.14	1920	20221101	78.91	4780	-28.14	20230130	2570	33.66	20230102	4780	-28.14	20230130	1330	158.27	20220713	0.00	N	298690	1000	1166 억	553515	N	N	0	N	N
65	20230620	110231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	5	2	0.15	1137380755	329283	30.64	3430	3500	3405	4455	2405	3430	3454.11	0.96	-15215	-17354	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	4007	-1.89	3.15	12	0.28	-1819.00	1092.00	4780	20230130	-28.14	1920	20221101	78.91	4780	-28.14	20230130	2570	33.66	20230102	4780	-28.14	20230130	1330	158.27	20220713	0.00	N	298690	1000	1166 억	557017	N	N	0	N	N
66	20230620	100430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	15	2	0.44	756370205	219066	20.38	3430	3500	3405	4455	2405	3430	3452.70	0.97	-8474	-9595	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	4018	-1.89	3.15	12	0.19	-1819.00	1092.00	4780	20230130	-27.93	1920	20221101	79.43	4780	-27.93	20230130	2570	34.05	20230102	4780	-27.93	20230130	1330	159.02	20220713	0.00	N	298690	1000	1166 억	563758	N	N	0	N	N
67	20230620	090128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	-15	5	-0.44	54966965	16032	1.49	3430	3430	3415	4455	2405	3430	3428.58	0.98	633	616	3536	3482	3431	3377	3326	3457	3352	1166	1025	1000	2330	5	1	116640000	3983	-1.88	3.13	12	0.01	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.00	N	298690	1000	1166 억	572865	N	N	0	N	N
68	20230619	160350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	35	2	1.03	3661521965	1067689	65.70	3435	3485	3380	4410	2380	3395	3429.39	0.98	-242583	-243587	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	4001	-1.89	3.14	12	0.92	-1819.00	1092.00	4780	20230130	-28.24	1920	20221101	78.65	4780	-28.24	20230130	2570	33.46	20230102	4780	-28.24	20230130	1330	157.89	20220713	0.01	N	298690	1000	1166 억	572232	N	N	231	N	N
69	20230619	150503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	15	2	0.44	3582268400	1044527	64.27	3435	3485	3380	4410	2380	3395	3429.56	0.99	-236808	-238186	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	3977	-1.87	3.12	12	0.90	-1819.00	1092.00	4780	20230130	-28.66	1920	20221101	77.60	4780	-28.66	20230130	2570	32.68	20230102	4780	-28.66	20230130	1330	156.39	20220713	0.01	N	298690	1000	1166 억	578007	N	N	231	N	N
70	20230619	141012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	20	2	0.59	3359117165	979056	60.25	3435	3485	3380	4410	2380	3395	3430.98	1.01	-227972	-230142	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	3983	-1.88	3.13	12	0.84	-1819.00	1092.00	4780	20230130	-28.56	1920	20221101	77.86	4780	-28.56	20230130	2570	32.88	20230102	4780	-28.56	20230130	1330	156.77	20220713	0.01	N	298690	1000	1166 억	586843	N	N	231	N	N
71	20230619	130737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	40	2	1.18	3112234485	907090	55.82	3435	3485	3380	4410	2380	3395	3431.01	1.03	-212985	-216382	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	4007	-1.89	3.15	12	0.78	-1819.00	1092.00	4780	20230130	-28.14	1920	20221101	78.91	4780	-28.14	20230130	2570	33.66	20230102	4780	-28.14	20230130	1330	158.27	20220713	0.01	N	298690	1000	1166 억	601830	N	N	231	N	N
72	20230619	120746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3450	55	2	1.62	2819863245	822091	50.59	3435	3485	3380	4410	2380	3395	3430.11	1.06	-198164	-202745	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	4024	-1.90	3.16	12	0.70	-1819.00	1092.00	4780	20230130	-27.82	1920	20221101	79.69	4780	-27.82	20230130	2570	34.24	20230102	4780	-27.82	20230130	1330	159.40	20220713	0.01	N	298690	1000	1166 억	616651	N	N	231	N	N
73	20230619	110414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3400	5	2	0.15	2551763490	743805	45.77	3435	3485	3380	4410	2380	3395	3430.69	1.09	-178638	-183402	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	3966	-1.87	3.11	12	0.64	-1819.00	1092.00	4780	20230130	-28.87	1920	20221101	77.08	4780	-28.87	20230130	2570	32.30	20230102	4780	-28.87	20230130	1330	155.64	20220713	0.01	N	298690	1000	1166 억	636177	N	N	231	N	N
74	20230619	100324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3390	-5	5	-0.15	2297506910	668824	41.16	3435	3485	3380	4410	2380	3395	3435.14	1.12	-164007	-168771	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	3954	-1.86	3.10	12	0.57	-1819.00	1092.00	4780	20230130	-29.08	1920	20221101	76.56	4780	-29.08	20230130	2570	31.91	20230102	4780	-29.08	20230130	1330	154.89	20220713	0.01	N	298690	1000	1166 억	650808	N	N	231	N	N
75	20230619	090432	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	25	2	0.74	855976865	249164	15.33	3435	3475	3415	4410	2380	3395	3435.40	1.28	-69594	-74358	3531	3462	3326	3257	3121	3497	3292	1166	1015	1000	2300	5	1	116640000	3989	-1.88	3.13	12	0.21	-1819.00	1092.00	4780	20230130	-28.45	1920	20221101	78.12	4780	-28.45	20230130	2570	33.07	20230102	4780	-28.45	20230130	1330	157.14	20220713	0.01	N	298690	1000	1166 억	745221	N	N	231	N	N
76	20230616	161002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	245	2	7.78	5369817850	1605303	498.53	3200	3395	3190	4095	2205	3150	3345.00	1.40	134083	138995	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3960	-1.87	3.11	12	1.38	-1819.00	1092.00	4780	20230130	-28.97	1920	20221101	76.82	4780	-28.97	20230130	2570	32.10	20230102	4780	-28.97	20230130	1330	155.26	20220713	0.00	N	298690	1000	1166 억	814815	N	N	231	N	N
77	20230616	150107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	220	2	6.98	5026392145	1503829	467.02	3200	3390	3190	4095	2205	3150	3342.40	1.39	131365	136124	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3931	-1.85	3.09	12	1.29	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	812097	N	N	9	N	N
78	20230616	141032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	220	2	6.98	4644241385	1390448	431.81	3200	3390	3190	4095	2205	3150	3340.10	1.42	147150	146982	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3931	-1.85	3.09	12	1.19	-1819.00	1092.00	4780	20230130	-29.50	1920	20221101	75.52	4780	-29.50	20230130	2570	31.13	20230102	4780	-29.50	20230130	1330	153.38	20220713	0.00	N	298690	1000	1166 억	827882	N	N	9	N	N
79	20230616	130614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3355	205	2	6.51	4124311890	1236274	383.93	3200	3390	3190	4095	2205	3150	3336.08	1.45	164256	164128	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3913	-1.84	3.07	12	1.06	-1819.00	1092.00	4780	20230130	-29.81	1920	20221101	74.74	4780	-29.81	20230130	2570	30.54	20230102	4780	-29.81	20230130	1330	152.26	20220713	0.00	N	298690	1000	1166 억	844988	N	N	9	N	N
80	20230616	120310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	195	2	6.19	3876834160	1162589	361.05	3200	3390	3190	4095	2205	3150	3334.66	1.46	167835	167707	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3902	-1.84	3.06	12	1.00	-1819.00	1092.00	4780	20230130	-30.02	1920	20221101	74.22	4780	-30.02	20230130	2570	30.16	20230102	4780	-30.02	20230130	1330	151.50	20220713	0.00	N	298690	1000	1166 억	848567	N	N	9	N	N
81	20230616	110123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3350	200	2	6.35	3291573840	987745	306.75	3200	3390	3190	4095	2205	3150	3332.41	1.45	162968	162700	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3907	-1.84	3.07	12	0.85	-1819.00	1092.00	4780	20230130	-29.92	1920	20221101	74.48	4780	-29.92	20230130	2570	30.35	20230102	4780	-29.92	20230130	1330	151.88	20220713	0.00	N	298690	1000	1166 억	843700	N	N	9	N	N
82	20230616	100925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3335	185	2	5.87	1851634945	559417	173.73	3200	3370	3190	4095	2205	3150	3309.94	1.32	87701	87573	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3890	-1.83	3.05	12	0.48	-1819.00	1092.00	4780	20230130	-30.23	1920	20221101	73.70	4780	-30.23	20230130	2570	29.77	20230102	4780	-30.23	20230130	1330	150.75	20220713	0.00	N	298690	1000	1166 억	768433	N	N	9	N	N
83	20230616	090830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3265	115	2	3.65	236583785	72933	22.65	3200	3275	3190	4095	2205	3150	3243.85	1.19	12327	12243	3283	3216	3173	3106	3063	3195	3085	1166	945	1000	2140	5	1	116640000	3808	-1.79	2.99	12	0.06	-1819.00	1092.00	4780	20230130	-31.69	1920	20221101	70.05	4780	-31.69	20230130	2570	27.04	20230102	4780	-31.69	20230130	1330	145.49	20220713	0.00	N	298690	1000	1166 억	693059	N	N	9	N	N
84	20230615	150511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	-75	5	-2.33	940083695	296545	35.79	3220	3240	3135	4185	2255	3220	3170.12	1.17	-79201	-79281	3373	3296	3208	3131	3043	3335	3170	1166	965	1000	2180	5	1	116640000	3668	-1.73	2.88	12	0.25	-1819.00	1092.00	4780	20230130	-34.21	1920	20221101	63.80	4780	-34.21	20230130	2570	22.37	20230102	4780	-34.21	20230130	1330	136.47	20220713	0.00	N	298690	1000	1166 억	684685	N	N	156	N	N
85	20230615	140741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3150	-70	5	-2.17	821954290	258990	31.25	3220	3240	3135	4185	2255	3220	3173.69	1.18	-74634	-74821	3373	3296	3208	3131	3043	3335	3170	1166	965	1000	2180	5	1	116640000	3674	-1.73	2.88	12	0.22	-1819.00	1092.00	4780	20230130	-34.10	1920	20221101	64.06	4780	-34.10	20230130	2570	22.57	20230102	4780	-34.10	20230130	1330	136.84	20220713	0.00	N	298690	1000	1166 억	689252	N	N	156	N	N
86	20230615	130121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	-40	5	-1.24	728614650	229455	27.69	3220	3240	3135	4185	2255	3220	3175.41	1.20	-65400	-65588	3373	3296	3208	3131	3043	3335	3170	1166	965	1000	2180	5	1	116640000	3709	-1.75	2.91	12	0.20	-1819.00	1092.00	4780	20230130	-33.47	1920	20221101	65.62	4780	-33.47	20230130	2570	23.74	20230102	4780	-33.47	20230130	1330	139.10	20220713	0.00	N	298690	1000	1166 억	698486	N	N	156	N	N
87	20230615	120851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	-75	5	-2.33	643337660	202478	24.43	3220	3240	3135	4185	2255	3220	3177.32	1.21	-55567	-55647	3373	3296	3208	3131	3043	3335	3170	1166	965	1000	2180	5	1	116640000	3668	-1.73	2.88	12	0.17	-1819.00	1092.00	4780	20230130	-34.21	1920	20221101	63.80	4780	-34.21	20230130	2570	22.37	20230102	4780	-34.21	20230130	1330	136.47	20220713	0.00	N	298690	1000	1166 억	708319	N	N	156	N	N
88	20230615	110921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3145	-75	5	-2.33	514618435	161538	19.49	3220	3240	3145	4185	2255	3220	3185.74	1.22	-51739	-51939	3373	3296	3208	3131	3043	3335	3170	1166	965	1000	2180	5	1	116640000	3668	-1.73	2.88	12	0.14	-1819.00	1092.00	4780	20230130	-34.21	1920	20221101	63.80	4780	-34.21	20230130	2570	22.37	20230102	4780	-34.21	20230130	1330	136.47	20220713	0.00	N	298690	1000	1166 억	712147	N	N	156	N	N
89	20230611	184609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	70	2	2.32	750349555	245391	143.05	3040	3090	3020	3925	2115	3020	3057.30	1.43	16115	16051	3116	3067	3036	2987	2956	3052	2972	1166	905	1000	2050	5	1	116640000	3604	-1.70	2.83	12	0.21	-1819.00	1092.00	4810	20220608	-35.76	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1330	132.33	20220713	0.00	N	298690	1000	1166 억	833840	N	N	174	N	N
90	20230611	181738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3090	70	2	2.32	750349555	245391	143.05	3040	3090	3020	3925	2115	3020	3057.30	1.43	16115	16051	3116	3067	3036	2987	2956	3052	2972	1166	905	1000	2050	5	1	116640000	3604	-1.70	2.83	12	0.21	-1819.00	1092.00	4810	20220608	-35.76	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1330	132.33	20220713	0.00	N	298690	1000	1166 억	833840	N	N	174	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History