KissMeData/003280/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	45	2	2.19	2841068630	1364226	98.27	2050	2120	2030	2670	1440	2055	2082.31	0.66	0	-3742	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	5049	22.34	3.85	12	0.57	94.00	545.00	2370	20230621	-11.39	1205	20221005	74.27	2370	-11.39	20230621	1285	63.42	20230103	2370	-11.39	20230621	1205	74.27	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
3	20230630	150139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2085	30	2	1.46	2310990830	1111808	80.09	2050	2120	2030	2670	1440	2055	2078.59	0.66	0	-3367	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	5013	22.18	3.83	12	0.46	94.00	545.00	2370	20230621	-12.03	1205	20221005	73.03	2370	-12.03	20230621	1285	62.26	20230103	2370	-12.03	20230621	1205	73.03	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
4	20230630	140140	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2050	-5	5	-0.24	1905727550	917008	66.06	2050	2120	2030	2670	1440	2055	2078.21	0.66	0	-2813	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	4929	21.81	3.76	12	0.38	94.00	545.00	2370	20230621	-13.50	1205	20221005	70.12	2370	-13.50	20230621	1285	59.53	20230103	2370	-13.50	20230621	1205	70.12	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
5	20230630	130140	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	55	2	2.68	1575556830	757203	54.55	2050	2120	2030	2670	1440	2055	2080.77	0.66	0	-2206	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	5073	22.45	3.87	12	0.31	94.00	545.00	2370	20230621	-10.97	1205	20221005	75.10	2370	-10.97	20230621	1285	64.20	20230103	2370	-10.97	20230621	1205	75.10	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
6	20230630	120139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2105	50	2	2.43	1392820280	670598	48.31	2050	2120	2030	2670	1440	2055	2076.99	0.66	0	-1811	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	5061	22.39	3.86	12	0.28	94.00	545.00	2370	20230621	-11.18	1205	20221005	74.69	2370	-11.18	20230621	1285	63.81	20230103	2370	-11.18	20230621	1205	74.69	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
7	20230630	110139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	45	2	2.19	1016905895	492857	35.50	2050	2100	2030	2670	1440	2055	2063.29	0.66	0	-1212	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	5049	22.34	3.85	12	0.20	94.00	545.00	2370	20230621	-11.39	1205	20221005	74.27	2370	-11.39	20230621	1285	63.42	20230103	2370	-11.39	20230621	1205	74.27	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
8	20230630	100139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	0	3	0.00	639466005	312699	22.53	2050	2055	2030	2670	1440	2055	2044.98	0.66	0	-333	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	4941	21.86	3.77	12	0.13	94.00	545.00	2370	20230621	-13.29	1205	20221005	70.54	2370	-13.29	20230621	1285	59.92	20230103	2370	-13.29	20230621	1205	70.54	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
9	20230630	090141	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2050	-5	5	-0.24	137048045	66852	4.82	2050	2050	2050	2670	1440	2055	2050.00	0.66	0	0	2161	2107	2081	2027	2001	2095	2015	1202	615	500	1470	5	1	240424899	4929	21.81	3.76	12	0.03	94.00	545.00	2370	20230621	-13.50	1205	20221005	70.12	2370	-13.50	20230621	1285	59.53	20230103	2370	-13.50	20230621	1205	70.12	20221005	0.17	N	003280	500	1202 억	1579304	N	N	12	N	Y
10	20230629	160140	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	-60	5	-2.84	2799300700	1331856	65.19	2135	2135	2055	2745	1485	2115	2102.67	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	4941	21.86	3.77	12	0.55	94.00	545.00	2370	20230621	-13.29	1205	20221005	70.54	2370	-13.29	20230621	1285	59.92	20230103	2370	-13.29	20230621	1205	70.54	20221005	0.15	N	003280	500	1202 억	1580798	N	N	12	N	Y
11	20230629	150139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	-50	5	-2.36	2495481280	1184012	57.95	2135	2135	2065	2745	1485	2115	2107.55	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	4965	21.97	3.79	12	0.49	94.00	545.00	2370	20230621	-12.87	1205	20221005	71.37	2370	-12.87	20230621	1285	60.70	20230103	2370	-12.87	20230621	1205	71.37	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
12	20230629	140138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2100	-15	5	-0.71	2151317520	1018040	49.83	2135	2135	2090	2745	1485	2115	2113.17	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5049	22.34	3.85	12	0.42	94.00	545.00	2370	20230621	-11.39	1205	20221005	74.27	2370	-11.39	20230621	1285	63.42	20230103	2370	-11.39	20230621	1205	74.27	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
13	20230629	130138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-5	5	-0.24	1853158980	876396	42.90	2135	2135	2090	2745	1485	2115	2114.51	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5073	22.45	3.87	12	0.36	94.00	545.00	2370	20230621	-10.97	1205	20221005	75.10	2370	-10.97	20230621	1285	64.20	20230103	2370	-10.97	20230621	1205	75.10	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
14	20230629	120139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2105	-10	5	-0.47	1673666595	791243	38.73	2135	2135	2090	2745	1485	2115	2115.24	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5061	22.39	3.86	12	0.33	94.00	545.00	2370	20230621	-11.18	1205	20221005	74.69	2370	-11.18	20230621	1285	63.81	20230103	2370	-11.18	20230621	1205	74.69	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
15	20230629	110139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	-5	5	-0.24	1468779915	694050	33.97	2135	2135	2090	2745	1485	2115	2116.27	0.66	0	-1495	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5073	22.45	3.87	12	0.29	94.00	545.00	2370	20230621	-10.97	1205	20221005	75.10	2370	-10.97	20230621	1285	64.20	20230103	2370	-10.97	20230621	1205	75.10	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
16	20230629	100139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2105	-10	5	-0.47	945885705	445073	21.79	2135	2135	2105	2745	1485	2115	2125.63	0.66	0	-1494	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5061	22.39	3.86	12	0.19	94.00	545.00	2370	20230621	-11.18	1205	20221005	74.69	2370	-11.18	20230621	1285	63.81	20230103	2370	-11.18	20230621	1205	74.69	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
17	20230629	090139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2135	20	2	0.95	345875665	162155	7.94	2135	2135	2135	2745	1485	2115	2135.00	0.66	0	-1494	2155	2135	2095	2075	2035	2145	2085	1202	630	500	1520	5	1	240424899	5133	22.71	3.92	12	0.07	94.00	545.00	2370	20230621	-9.92	1205	20221005	77.18	2370	-9.92	20230621	1285	66.15	20230103	2370	-9.92	20230621	1205	77.18	20221005	0.15	N	003280	500	1202 억	1580798	N	N	13	N	Y
18	20230628	160138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	-10	5	-0.47	4065308845	1960571	4.70	2090	2115	2055	2760	1490	2125	2072.72	0.67	0	-28800	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	5085	22.50	3.88	12	0.82	94.00	545.00	2370	20230621	-10.76	1205	20221005	75.52	2370	-10.76	20230621	1285	64.59	20230103	2370	-10.76	20230621	1205	75.52	20221005	0.13	N	003280	500	1202 억	1609117	N	N	13	N	Y
19	20230628	150139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2090	-35	5	-1.65	3689187820	1782736	4.27	2090	2095	2055	2760	1490	2125	2069.30	0.67	0	-28451	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	5025	22.23	3.83	12	0.74	94.00	545.00	2370	20230621	-11.81	1205	20221005	73.44	2370	-11.81	20230621	1285	62.65	20230103	2370	-11.81	20230621	1205	73.44	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
20	20230628	140138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2075	-50	5	-2.35	3372186140	1630578	3.91	2090	2095	2055	2760	1490	2125	2067.99	0.67	0	-27588	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	4989	22.07	3.81	12	0.68	94.00	545.00	2370	20230621	-12.45	1205	20221005	72.20	2370	-12.45	20230621	1285	61.48	20230103	2370	-12.45	20230621	1205	72.20	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
21	20230628	130139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	-60	5	-2.82	3006003215	1453740	3.48	2090	2095	2055	2760	1490	2125	2067.65	0.67	0	-26893	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	4965	21.97	3.79	12	0.60	94.00	545.00	2370	20230621	-12.87	1205	20221005	71.37	2370	-12.87	20230621	1285	60.70	20230103	2370	-12.87	20230621	1205	71.37	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
22	20230628	120131	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	-60	5	-2.82	2789900965	1349090	3.23	2090	2095	2055	2760	1490	2125	2067.86	0.67	0	-24704	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	4965	21.97	3.79	12	0.56	94.00	545.00	2370	20230621	-12.87	1205	20221005	71.37	2370	-12.87	20230621	1285	60.70	20230103	2370	-12.87	20230621	1205	71.37	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
23	20230628	110139	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	-55	5	-2.59	2470388615	1194024	2.86	2090	2095	2055	2760	1490	2125	2068.82	0.67	0	-1127	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	4977	22.02	3.80	12	0.50	94.00	545.00	2370	20230621	-12.66	1205	20221005	71.78	2370	-12.66	20230621	1285	61.09	20230103	2370	-12.66	20230621	1205	71.78	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
24	20230628	100138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	-70	5	-3.29	1719240060	834405	2.00	2090	2090	2055	2760	1490	2125	2060.20	0.67	0	-841	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	4941	21.86	3.77	12	0.35	94.00	545.00	2370	20230621	-13.29	1205	20221005	70.54	2370	-13.29	20230621	1285	59.92	20230103	2370	-13.29	20230621	1205	70.54	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
25	20230628	090138	59	100.00	KOSPI		운수.창고	N	N	N	N	N	2090	-35	5	-1.65	264721335	126610	0.30	2090	2090	2090	2760	1490	2125	2090.00	0.67	0	-479	2541	2332	2111	1902	1681	2437	2007	1202	635	500	1530	5	1	240424899	5025	22.23	3.83	12	0.05	94.00	545.00	2370	20230621	-11.81	1205	20221005	73.44	2370	-11.81	20230621	1285	62.65	20230103	2370	-11.81	20230621	1205	73.44	20221005	0.13	N	003280	500	1202 억	1609117	N	N	21	N	Y
26	20230627	160139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	240	2	12.73	89087334155	41547009	183.32	1891	2320	1890	2450	1320	1885	2144.28	0.71	0	-1481	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5109	22.61	3.90	12	17.28	94.00	545.00	2370	20230621	-10.34	1205	20221005	76.35	2370	-10.34	20230621	1285	65.37	20230103	2370	-10.34	20230621	1205	76.35	20221005	0.11	N	003280	500	1202 억	1706242	N	N	21	N	N
27	20230627	150139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2165	280	2	14.85	86961196965	40541796	178.89	1891	2320	1890	2450	1320	1885	2145.00	0.71	0	-55292	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5205	23.03	3.97	12	16.86	94.00	545.00	2370	20230621	-8.65	1205	20221005	79.67	2370	-8.65	20230621	1285	68.48	20230103	2370	-8.65	20230621	1205	79.67	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
28	20230627	140140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2115	230	2	12.20	77377702325	36133816	159.44	1891	2320	1890	2450	1320	1885	2141.44	0.71	0	-118717	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5085	22.50	3.88	12	15.03	94.00	545.00	2370	20230621	-10.76	1205	20221005	75.52	2370	-10.76	20230621	1285	64.59	20230103	2370	-10.76	20230621	1205	75.52	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
29	20230627	130140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2090	205	2	10.88	74208618690	34617758	152.75	1891	2320	1890	2450	1320	1885	2143.68	0.71	0	-130093	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5025	22.23	3.83	12	14.40	94.00	545.00	2370	20230621	-11.81	1205	20221005	73.44	2370	-11.81	20230621	1285	62.65	20230103	2370	-11.81	20230621	1205	73.44	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
30	20230627	120141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2065	180	2	9.55	69916166065	32563859	143.69	1891	2320	1890	2450	1320	1885	2147.08	0.71	0	-116768	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	4965	21.97	3.79	12	13.54	94.00	545.00	2370	20230621	-12.87	1205	20221005	71.37	2370	-12.87	20230621	1285	60.70	20230103	2370	-12.87	20230621	1205	71.37	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
31	20230627	110140	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	365	2	19.36	59567008660	27698689	122.22	1891	2320	1890	2450	1320	1885	2150.57	0.71	0	-127888	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5410	23.94	4.13	12	11.52	94.00	545.00	2370	20230621	-5.06	1205	20221005	86.72	2370	-5.06	20230621	1285	75.10	20230103	2370	-5.06	20230621	1205	86.72	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
32	20230627	100138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2110	225	2	11.94	20249931060	9953758	43.92	1891	2155	1890	2450	1320	1885	2034.45	0.71	0	65720	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	5	1	240424899	5073	22.45	3.87	12	4.14	94.00	545.00	2370	20230621	-10.97	1205	20221005	75.10	2370	-10.97	20230621	1285	64.20	20230103	2370	-10.97	20230621	1205	75.10	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
33	20230627	090139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1935	50	2	2.65	494413210	257921	1.14	1891	1940	1890	2450	1320	1885	1917.34	0.71	0	66661	2423	2153	2010	1740	1597	2082	1669	1202	565	500	1350	1	1	240424899	4652	20.59	3.55	12	0.11	94.00	545.00	2370	20230621	-18.35	1205	20221005	60.58	2370	-18.35	20230621	1285	50.58	20230103	2370	-18.35	20230621	1205	60.58	20221005	0.11	N	003280	500	1202 억	1706242	N	N	0	N	N
34	20230626	160139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1885	-95	5	-4.80	47088955964	22588216	485.78	1980	2280	1867	2570	1386	1980	2084.72	0.72	0	-2632	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4532	20.05	3.46	12	9.40	94.00	545.00	2370	20230621	-20.46	1205	20221005	56.43	2370	-20.46	20230621	1285	46.69	20230103	2370	-20.46	20230621	1205	56.43	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
35	20230626	150139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1890	-90	5	-4.55	46183272876	22107722	475.45	1980	2280	1867	2570	1386	1980	2089.01	0.72	0	-49315	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4544	20.11	3.47	12	9.20	94.00	545.00	2370	20230621	-20.25	1205	20221005	56.85	2370	-20.25	20230621	1285	47.08	20230103	2370	-20.25	20230621	1205	56.85	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
36	20230626	140139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1987	7	2	0.35	41288264529	19561876	420.70	1980	2280	1867	2570	1386	1980	2110.65	0.72	0	-115654	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4777	21.14	3.65	12	8.14	94.00	545.00	2370	20230621	-16.16	1205	20221005	64.90	2370	-16.16	20230621	1285	54.63	20230103	2370	-16.16	20230621	1205	64.90	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
37	20230626	130139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1931	-49	5	-2.47	5803078809	2975709	64.00	1980	2025	1867	2570	1386	1980	1950.15	0.72	0	-59740	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4643	20.54	3.54	12	1.24	94.00	545.00	2370	20230621	-18.52	1205	20221005	60.25	2370	-18.52	20230621	1285	50.27	20230103	2370	-18.52	20230621	1205	60.25	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
38	20230626	120139	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1930	-50	5	-2.53	5577261950	2858619	61.48	1980	2025	1867	2570	1386	1980	1951.03	0.72	0	-44267	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4640	20.53	3.54	12	1.19	94.00	545.00	2370	20230621	-18.57	1205	20221005	60.17	2370	-18.57	20230621	1285	50.19	20230103	2370	-18.57	20230621	1205	60.17	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
39	20230626	110138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1949	-31	5	-1.57	5023115412	2572390	55.32	1980	2025	1867	2570	1386	1980	1952.70	0.72	0	-65280	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4686	20.73	3.58	12	1.07	94.00	545.00	2370	20230621	-17.76	1205	20221005	61.74	2370	-17.76	20230621	1285	51.67	20230103	2370	-17.76	20230621	1205	61.74	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
40	20230626	100138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1961	-19	5	-0.96	2560755694	1330683	28.62	1980	1980	1867	2570	1386	1980	1924.38	0.72	0	98640	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4715	20.86	3.60	12	0.55	94.00	545.00	2370	20230621	-17.26	1205	20221005	62.74	2370	-17.26	20230621	1285	52.61	20230103	2370	-17.26	20230621	1205	62.74	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
41	20230626	090138	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1948	-32	5	-1.62	133311287	67904	1.46	1980	1980	1935	2570	1386	1980	1963.18	0.72	0	-3012	2144	2062	1988	1906	1832	2025	1869	1202	592	500	1420	1	1	240424899	4683	20.72	3.57	12	0.03	94.00	545.00	2370	20230621	-17.81	1205	20221005	61.66	2370	-17.81	20230621	1285	51.60	20230103	2370	-17.81	20230621	1205	61.66	20221005	0.11	N	003280	500	1202 억	1730695	N	N	65	N	N
42	20230623	151457	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1977	-93	5	-4.49	8618312334	4375736	76.43	2060	2070	1914	2690	1450	2070	1968.67	0.74	0	-66120	2175	2122	2057	2004	1939	2090	1972	1202	620	500	1490	1	1	240424899	4753	21.03	3.63	12	1.82	94.00	545.00	2370	20230621	-16.58	1205	20221005	64.07	2370	-16.58	20230621	1285	53.85	20230103	2370	-16.58	20230621	1205	64.07	20221005	0.13	N	003280	500	1202 억	1790366	N	N	35	N	N
43	20230623	140129	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1947	-123	5	-5.94	7216557981	3659740	63.92	2060	2070	1914	2690	1450	2070	1970.83	0.74	0	-117666	2175	2122	2057	2004	1939	2090	1972	1202	620	500	1490	1	1	240424899	4681	20.71	3.57	12	1.52	94.00	545.00	2370	20230621	-17.85	1205	20221005	61.58	2370	-17.85	20230621	1285	51.52	20230103	2370	-17.85	20230621	1205	61.58	20221005	0.13	N	003280	500	1202 억	1790366	N	N	35	N	N
44	20230622	160116	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2070	-45	5	-2.13	11534097039	5659473	14.56	2090	2110	1992	2745	1485	2115	2037.85	0.70	0	92738	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4977	22.02	3.80	12	2.35	94.00	545.00	2370	20230621	-12.66	1205	20221005	71.78	2370	-12.66	20230621	1285	61.09	20230103	2370	-12.66	20230621	1205	71.78	20221005	0.08	N	003280	500	1202 억	1683740	N	N	35	N	N
45	20230622	150848	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2060	-55	5	-2.60	10433182514	5127399	13.19	2090	2110	1992	2745	1485	2115	2034.71	0.70	0	103942	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4953	21.91	3.78	12	2.13	94.00	545.00	2370	20230621	-13.08	1205	20221005	70.95	2370	-13.08	20230621	1285	60.31	20230103	2370	-13.08	20230621	1205	70.95	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
46	20230622	140441	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2040	-75	5	-3.55	8968710529	4413025	11.35	2090	2110	1992	2745	1485	2115	2032.24	0.70	0	155014	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4905	21.70	3.74	12	1.84	94.00	545.00	2370	20230621	-13.92	1205	20221005	69.29	2370	-13.92	20230621	1285	58.75	20230103	2370	-13.92	20230621	1205	69.29	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
47	20230622	130640	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2005	-110	5	-5.20	8118958388	3993993	10.27	2090	2110	1992	2745	1485	2115	2032.69	0.70	0	144336	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4821	21.33	3.68	12	1.66	94.00	545.00	2370	20230621	-15.40	1205	20221005	66.39	2370	-15.40	20230621	1285	56.03	20230103	2370	-15.40	20230621	1205	66.39	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
48	20230622	120437	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2010	-105	5	-4.96	7690689889	3780075	9.72	2090	2110	1992	2745	1485	2115	2034.43	0.70	0	139524	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4833	21.38	3.69	12	1.57	94.00	545.00	2370	20230621	-15.19	1205	20221005	66.80	2370	-15.19	20230621	1285	56.42	20230103	2370	-15.19	20230621	1205	66.80	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
49	20230622	110406	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2030	-85	5	-4.02	6914941701	3393373	8.73	2090	2110	1992	2745	1485	2115	2037.67	0.70	0	139056	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4881	21.60	3.72	12	1.41	94.00	545.00	2370	20230621	-14.35	1205	20221005	68.46	2370	-14.35	20230621	1285	57.98	20230103	2370	-14.35	20230621	1205	68.46	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
50	20230622	100912	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2000	-115	5	-5.44	5919285861	2898498	7.46	2090	2110	1992	2745	1485	2115	2042.07	0.70	0	59432	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4808	21.28	3.67	12	1.21	94.00	545.00	2370	20230621	-15.61	1205	20221005	65.98	2370	-15.61	20230621	1285	55.64	20230103	2370	-15.61	20230621	1205	65.98	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
51	20230622	090748	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2055	-60	5	-2.84	1698321655	817840	2.10	2090	2110	2050	2745	1485	2115	2076.37	0.70	0	7471	2515	2315	2170	1970	1825	2415	2070	1202	630	500	1520	5	1	240424899	4941	21.86	3.77	12	0.34	94.00	545.00	2370	20230621	-13.29	1205	20221005	70.54	2370	-13.29	20230621	1285	59.92	20230103	2370	-13.29	20230621	1205	70.54	20221005	0.08	N	003280	500	1202 억	1683740	N	N	1001	N	N
52	20230621	160156	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2115	229	2	12.14	85776966815	38665415	107.80	2050	2370	2025	2450	1321	1886	2218.66	0.69	0	30092	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5085	22.50	3.88	12	16.08	94.00	545.00	2370	20230621	-10.76	1205	20221005	75.52	2370	-10.76	20230621	1285	64.59	20230103	2370	-10.76	20230621	1205	75.52	20221005	0.08	N	003280	500	1202 억	1659775	N	N	1001	N	N
53	20230621	150740	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2060	174	2	9.23	83434663350	37542576	104.67	2050	2370	2025	2450	1321	1886	2222.40	0.69	0	-26670	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	4953	21.91	3.78	12	15.62	94.00	545.00	2370	20230621	-13.08	1205	20221005	70.95	2370	-13.08	20230621	1285	60.31	20230103	2370	-13.08	20230621	1205	70.95	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
54	20230621	140234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2235	349	2	18.50	77684325665	34826816	97.10	2050	2370	2025	2450	1321	1886	2230.59	0.69	0	-52809	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5373	23.78	4.10	12	14.49	94.00	545.00	2370	20230621	-5.70	1205	20221005	85.48	2370	-5.70	20230621	1285	73.93	20230103	2370	-5.70	20230621	1205	85.48	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
55	20230621	130959	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2270	384	2	20.36	74718105015	33496240	93.39	2050	2370	2025	2450	1321	1886	2230.64	0.69	0	-51588	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5458	24.15	4.17	12	13.93	94.00	545.00	2370	20230621	-4.22	1205	20221005	88.38	2370	-4.22	20230621	1285	76.65	20230103	2370	-4.22	20230621	1205	88.38	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
56	20230621	120806	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2220	334	2	17.71	71894668645	32233097	89.87	2050	2370	2025	2450	1321	1886	2230.46	0.69	0	-50412	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5337	23.62	4.07	12	13.41	94.00	545.00	2370	20230621	-6.33	1205	20221005	84.23	2370	-6.33	20230621	1285	72.76	20230103	2370	-6.33	20230621	1205	84.23	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
57	20230621	110107	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2240	354	2	18.77	64589860325	28967984	80.76	2050	2370	2025	2450	1321	1886	2229.70	0.69	0	-49619	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5386	23.83	4.11	12	12.05	94.00	545.00	2370	20230621	-5.49	1205	20221005	85.89	2370	-5.49	20230621	1285	74.32	20230103	2370	-5.49	20230621	1205	85.89	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
58	20230621	101003	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	2205	319	2	16.91	57223166900	25631648	71.46	2050	2370	2025	2450	1321	1886	2232.52	0.69	0	-55313	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5301	23.46	4.05	12	10.66	94.00	545.00	2370	20230621	-6.96	1205	20221005	82.99	2370	-6.96	20230621	1285	71.60	20230103	2370	-6.96	20230621	1205	82.99	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
59	20230621	090126	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2125	239	2	12.67	6380285825	3053478	8.51	2050	2170	2025	2450	1321	1886	2089.51	0.69	0	-21367	2176	2031	1741	1596	1306	2103	1668	1202	564	500	1350	5	1	240424899	5109	22.61	3.90	12	1.27	94.00	545.00	2365	20220620	-10.15	1205	20221005	76.35	2170	-2.07	20230621	1285	65.37	20230103	2330	-8.80	20220622	1205	76.35	20221005	0.08	N	003280	500	1202 억	1659775	N	N	0	N	N
60	20230620	160534	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1886	435	1	29.98	65100141375	35863649	14574.63	1451	1886	1451	1886	1016	1451	1815.21	0.86	0	-388967	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4534	20.06	3.46	12	14.92	94.00	545.00	2365	20220620	-20.25	1205	20221005	56.51	1886	0.00	20230620	1285	46.77	20230103	2365	-20.25	20220620	1205	56.51	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
61	20230620	150851	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1881	430	2	29.63	64227565639	35400191	14386.29	1451	1886	1451	1886	1016	1451	1814.33	0.86	0	-371276	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4522	20.01	3.45	12	14.72	94.00	545.00	2365	20220620	-20.47	1205	20221005	56.10	1886	-0.27	20230620	1285	46.38	20230103	2365	-20.47	20220620	1205	56.10	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
62	20230620	140323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1813	362	2	24.95	53827564568	29813538	12115.93	1451	1886	1451	1886	1016	1451	1805.47	0.86	0	-312972	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4359	19.29	3.33	12	12.40	94.00	545.00	2365	20220620	-23.34	1205	20221005	50.46	1886	-3.87	20230620	1285	41.09	20230103	2365	-23.34	20220620	1205	50.46	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
63	20230620	130607	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1825	374	2	25.78	50418497742	27924846	11348.38	1451	1886	1451	1886	1016	1451	1805.51	0.86	0	-275231	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4388	19.41	3.35	12	11.61	94.00	545.00	2365	20220620	-22.83	1205	20221005	51.45	1886	-3.23	20230620	1285	42.02	20230103	2365	-22.83	20220620	1205	51.45	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
64	20230620	120610	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1761	310	2	21.36	43234121817	23930863	9725.27	1451	1886	1451	1886	1016	1451	1806.63	0.86	0	-306637	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4234	18.73	3.23	12	9.95	94.00	545.00	2365	20220620	-25.54	1205	20221005	46.14	1886	-6.63	20230620	1285	37.04	20230103	2365	-25.54	20220620	1205	46.14	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
65	20230620	110425	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1790	339	2	23.36	20723323580	11397453	4631.81	1451	1886	1451	1886	1016	1451	1818.24	0.86	0	-314098	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	4304	19.04	3.28	12	4.74	94.00	545.00	2365	20220620	-24.31	1205	20221005	48.55	1886	-5.09	20230620	1285	39.30	20230103	2365	-24.31	20220620	1205	48.55	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
66	20230620	100414	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1502	51	2	3.51	296475882	200896	81.64	1451	1503	1451	1886	1016	1451	1475.77	0.86	0	64129	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	3611	15.98	2.76	12	0.08	94.00	545.00	2365	20220620	-36.49	1205	20221005	24.65	1670	-10.06	20230127	1285	16.89	20230103	2365	-36.49	20220620	1205	24.65	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
67	20230620	090820	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1486	35	2	2.41	51134640	34669	14.09	1451	1488	1451	1886	1016	1451	1474.94	0.86	0	1344	1477	1463	1437	1423	1397	1471	1431	1202	435	500	1040	1	1	240424899	3573	15.81	2.73	12	0.01	94.00	545.00	2365	20220620	-37.17	1205	20221005	23.32	1670	-11.02	20230127	1285	15.64	20230103	2365	-37.17	20220620	1205	23.32	20221005	0.09	N	003280	500	1202 억	2065271	N	N	0	N	N
68	20230619	160309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1451	40	2	2.83	352837288	244735	87.89	1411	1451	1411	1834	988	1411	1441.71	0.84	0	43644	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3489	15.44	2.66	12	0.10	94.00	545.00	2450	20220616	-40.78	1205	20221005	20.41	1670	-13.11	20230127	1285	12.92	20230103	2365	-38.65	20220620	1205	20.41	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
69	20230619	150804	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1450	39	2	2.76	294668146	204627	73.48	1411	1450	1411	1834	988	1411	1440.03	0.84	0	33780	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3486	15.43	2.66	12	0.09	94.00	545.00	2450	20220616	-40.82	1205	20221005	20.33	1670	-13.17	20230127	1285	12.84	20230103	2365	-38.69	20220620	1205	20.33	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
70	20230619	140549	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1447	36	2	2.55	224813779	156390	56.16	1411	1449	1411	1834	988	1411	1437.52	0.84	0	23774	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3479	15.39	2.66	12	0.07	94.00	545.00	2450	20220616	-40.94	1205	20221005	20.08	1670	-13.35	20230127	1285	12.61	20230103	2365	-38.82	20220620	1205	20.08	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
71	20230619	130809	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1448	37	2	2.62	193456041	134711	48.38	1411	1448	1411	1834	988	1411	1436.08	0.84	0	23198	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3481	15.40	2.66	12	0.06	94.00	545.00	2450	20220616	-40.90	1205	20221005	20.17	1670	-13.29	20230127	1285	12.68	20230103	2365	-38.77	20220620	1205	20.17	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
72	20230619	120540	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1445	34	2	2.41	167368086	116659	41.89	1411	1448	1411	1834	988	1411	1434.68	0.84	0	16901	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3474	15.37	2.65	12	0.05	94.00	545.00	2450	20220616	-41.02	1205	20221005	19.92	1670	-13.47	20230127	1285	12.45	20230103	2365	-38.90	20220620	1205	19.92	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
73	20230619	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1440	29	2	2.06	103706911	72551	26.05	1411	1445	1411	1834	988	1411	1429.43	0.84	0	7128	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3462	15.32	2.64	12	0.03	94.00	545.00	2450	20220616	-41.22	1205	20221005	19.50	1670	-13.77	20230127	1285	12.06	20230103	2365	-39.11	20220620	1205	19.50	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
74	20230619	100737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1443	32	2	2.27	63424982	44573	16.01	1411	1443	1411	1834	988	1411	1422.95	0.84	0	4531	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3469	15.35	2.65	12	0.02	94.00	545.00	2450	20220616	-41.10	1205	20221005	19.75	1670	-13.59	20230127	1285	12.30	20230103	2365	-38.99	20220620	1205	19.75	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
75	20230619	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1413	2	2	0.14	8765298	6204	2.23	1411	1418	1411	1834	988	1411	1412.85	0.84	0	-23	1482	1446	1428	1392	1374	1437	1383	1202	423	500	1010	1	1	240424899	3397	15.03	2.59	12	0.00	94.00	545.00	2450	20220616	-42.33	1205	20221005	17.26	1670	-15.39	20230127	1285	9.96	20230103	2365	-40.25	20220620	1205	17.26	20221005	0.09	N	003280	500	1202 억	2018544	N	N	5	N	N
76	20230616	160345	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1411	-9	5	-0.63	396903542	277748	102.19	1430	1464	1410	1846	994	1420	1429.04	0.88	0	-45011	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3392	15.01	2.59	12	0.12	94.00	545.00	2550	20220615	-44.67	1205	20221005	17.10	1670	-15.51	20230127	1285	9.81	20230103	2450	-42.41	20220616	1205	17.10	20221005	0.08	N	003280	500	1202 억	2108141	N	N	5	N	N
77	20230616	151035	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1410	-10	5	-0.70	369439548	258285	95.03	1430	1464	1410	1846	994	1420	1430.36	0.88	0	-45419	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3390	15.00	2.59	12	0.11	94.00	545.00	2550	20220615	-44.71	1205	20221005	17.01	1670	-15.57	20230127	1285	9.73	20230103	2450	-42.45	20220616	1205	17.01	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
78	20230616	140459	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1424	4	2	0.28	288747432	201260	74.05	1430	1464	1417	1846	994	1420	1434.70	0.88	0	-9465	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3424	15.15	2.61	12	0.08	94.00	545.00	2550	20220615	-44.16	1205	20221005	18.17	1670	-14.73	20230127	1285	10.82	20230103	2450	-41.88	20220616	1205	18.17	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
79	20230616	130309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1426	6	2	0.42	248486617	172973	63.64	1430	1464	1417	1846	994	1420	1436.56	0.88	0	6398	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3428	15.17	2.62	12	0.07	94.00	545.00	2550	20220615	-44.08	1205	20221005	18.34	1670	-14.61	20230127	1285	10.97	20230103	2450	-41.80	20220616	1205	18.34	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
80	20230616	120625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1425	5	2	0.35	208543327	144858	53.30	1430	1464	1423	1846	994	1420	1439.64	0.88	0	5556	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3426	15.16	2.61	12	0.06	94.00	545.00	2550	20220615	-44.12	1205	20221005	18.26	1670	-14.67	20230127	1285	10.89	20230103	2450	-41.84	20220616	1205	18.26	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
81	20230616	110811	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1447	27	2	1.90	174403559	121037	44.53	1430	1464	1423	1846	994	1420	1440.91	0.88	0	9455	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3479	15.39	2.66	12	0.05	94.00	545.00	2550	20220615	-43.25	1205	20221005	20.08	1670	-13.35	20230127	1285	12.61	20230103	2450	-40.94	20220616	1205	20.08	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
82	20230616	100543	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1440	20	2	1.41	139654976	96878	35.64	1430	1464	1423	1846	994	1420	1441.56	0.88	0	10463	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3462	15.32	2.64	12	0.04	94.00	545.00	2550	20220615	-43.53	1205	20221005	19.50	1670	-13.77	20230127	1285	12.06	20230103	2450	-41.22	20220616	1205	19.50	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
83	20230616	090708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1426	6	2	0.42	10939932	7672	2.82	1430	1430	1423	1846	994	1420	1425.96	0.88	0	729	1482	1450	1431	1399	1380	1441	1390	1202	426	500	1020	1	1	240424899	3428	15.17	2.62	12	0.00	94.00	545.00	2550	20220615	-44.08	1205	20221005	18.34	1670	-14.61	20230127	1285	10.97	20230103	2450	-41.80	20220616	1205	18.34	20221005	0.08	N	003280	500	1202 억	2108141	N	N	0	N	N
84	20230615	150317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1419	-28	5	-1.94	360332576	251938	51.93	1440	1463	1412	1881	1013	1447	1430.24	0.88	0	-14894	1531	1489	1467	1425	1403	1478	1414	1202	434	500	1040	1	1	240424899	3412	15.10	2.60	12	0.10	94.00	545.00	2550	20220614	-44.35	1205	20221005	17.76	1670	-15.03	20230127	1285	10.43	20230103	2550	-44.35	20220615	1205	17.76	20221005	0.06	N	003280	500	1202 억	2123783	N	N	0	N	N
85	20230615	140609	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1421	-26	5	-1.80	337204771	235663	48.57	1440	1463	1412	1881	1013	1447	1430.88	0.88	0	-13888	1531	1489	1467	1425	1403	1478	1414	1202	434	500	1040	1	1	240424899	3416	15.12	2.61	12	0.10	94.00	545.00	2550	20220614	-44.27	1205	20221005	17.93	1670	-14.91	20230127	1285	10.58	20230103	2550	-44.27	20220615	1205	17.93	20221005	0.06	N	003280	500	1202 억	2123783	N	N	0	N	N
86	20230615	130207	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1421	-26	5	-1.80	273302315	190565	39.28	1440	1463	1413	1881	1013	1447	1434.17	0.88	0	-5837	1531	1489	1467	1425	1403	1478	1414	1202	434	500	1040	1	1	240424899	3416	15.12	2.61	12	0.08	94.00	545.00	2550	20220614	-44.27	1205	20221005	17.93	1670	-14.91	20230127	1285	10.58	20230103	2550	-44.27	20220615	1205	17.93	20221005	0.06	N	003280	500	1202 억	2123783	N	N	0	N	N
87	20230615	120847	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1423	-24	5	-1.66	262085093	182672	37.65	1440	1463	1413	1881	1013	1447	1434.73	0.88	0	-5074	1531	1489	1467	1425	1403	1478	1414	1202	434	500	1040	1	1	240424899	3421	15.14	2.61	12	0.08	94.00	545.00	2550	20220614	-44.20	1205	20221005	18.09	1670	-14.79	20230127	1285	10.74	20230103	2550	-44.20	20220615	1205	18.09	20221005	0.06	N	003280	500	1202 억	2123783	N	N	0	N	N
88	20230615	110551	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1419	-28	5	-1.94	215881830	150054	30.93	1440	1463	1418	1881	1013	1447	1438.69	0.88	0	-14788	1531	1489	1467	1425	1403	1478	1414	1202	434	500	1040	1	1	240424899	3412	15.10	2.60	12	0.06	94.00	545.00	2550	20220614	-44.35	1205	20221005	17.76	1670	-15.03	20230127	1285	10.43	20230103	2550	-44.35	20220615	1205	17.76	20221005	0.06	N	003280	500	1202 억	2123783	N	N	0	N	N
89	20230611	184902	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1449	58	2	4.17	1198436996	829955	515.02	1386	1490	1386	1808	974	1391	1443.93	0.93	124540	105212	1419	1405	1385	1371	1351	1412	1378	1202	417	500	1000	1	1	240424899	3484	15.41	2.66	12	0.35	94.00	545.00	2865	20220608	-49.42	1205	20221005	20.25	1670	-13.23	20230127	1285	12.76	20230103	2820	-48.62	20220609	1205	20.25	20221005	0.07	N	003280	500	1202 억	2244745	N	N	1	N	N
90	20230611	180057	57	100.00	KOSPI		운수.창고	N	N	N	N	N	1449	58	2	4.17	1198436996	829955	515.02	1386	1490	1386	1808	974	1391	1443.93	0.93	124540	105212	1419	1405	1385	1371	1351	1412	1378	1202	417	500	1000	1	1	240424899	3484	15.41	2.66	12	0.35	94.00	545.00	2865	20220608	-49.42	1205	20221005	20.25	1670	-13.23	20230127	1285	12.76	20230103	2820	-48.62	20220609	1205	20.25	20221005	0.07	N	003280	500	1202 억	2244745	N	N	1	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History