KissMeData/089590/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

41 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	160636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14860	-120	5	-0.80	5597573730	372748	43.61	15030	15260	14860	19470	10490	14980	15017.38	7.62	-65425	-19883	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11441	-5.04	3.70	12	0.48	-2947.00	4013.00	17320	20230217	-14.20	8740	20221122	70.02	17320	-14.20	20230217	12710	16.92	20230612	17450	-14.84	20220826	8740	70.02	20221122	0.04	N	089590	1000	769 억	2932900	N	N	1086	N	N
3	20230630	150639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14910	-70	5	-0.47	5126236720	341080	39.91	15030	15260	14900	19470	10490	14980	15029.43	7.67	-46870	-2482	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11480	-5.06	3.72	12	0.44	-2947.00	4013.00	17320	20230217	-13.91	8740	20221122	70.59	17320	-13.91	20230217	12710	17.31	20230612	17450	-14.56	20220826	8740	70.59	20221122	0.04	N	089590	1000	769 억	2951455	N	N	0	N	N
4	20230630	140637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14990	10	2	0.07	4429533250	294462	34.45	15030	15260	14900	19470	10490	14980	15042.80	7.72	-27491	8596	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11541	-5.09	3.74	12	0.38	-2947.00	4013.00	17320	20230217	-13.45	8740	20221122	71.51	17320	-13.45	20230217	12710	17.94	20230612	17450	-14.10	20220826	8740	71.51	20221122	0.04	N	089590	1000	769 억	2970834	N	N	0	N	N
5	20230630	130638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15000	20	2	0.13	3946726270	262289	30.69	15030	15260	14900	19470	10490	14980	15047.24	7.74	-17719	7441	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11549	-5.09	3.74	12	0.34	-2947.00	4013.00	17320	20230217	-13.39	8740	20221122	71.62	17320	-13.39	20230217	12710	18.02	20230612	17450	-14.04	20220826	8740	71.62	20221122	0.04	N	089590	1000	769 억	2980606	N	N	0	N	N
6	20230630	120635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14970	-10	5	-0.07	3580962720	237908	27.84	15030	15260	14900	19470	10490	14980	15051.88	7.74	-18808	-651	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11526	-5.08	3.73	12	0.31	-2947.00	4013.00	17320	20230217	-13.57	8740	20221122	71.28	17320	-13.57	20230217	12710	17.78	20230612	17450	-14.21	20220826	8740	71.28	20221122	0.04	N	089590	1000	769 억	2979517	N	N	0	N	N
7	20230630	110638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14950	-30	5	-0.20	3123768700	207318	24.26	15030	15260	14950	19470	10490	14980	15067.52	7.75	-14565	-2189	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11511	-5.07	3.73	12	0.27	-2947.00	4013.00	17320	20230217	-13.68	8740	20221122	71.05	17320	-13.68	20230217	12710	17.62	20230612	17450	-14.33	20220826	8740	71.05	20221122	0.04	N	089590	1000	769 억	2983760	N	N	0	N	N
8	20230630	100638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15060	80	2	0.53	2204199800	146108	17.09	15030	15260	14950	19470	10490	14980	15086.10	7.77	-9613	-3720	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11595	-5.11	3.75	12	0.19	-2947.00	4013.00	17320	20230217	-13.05	8740	20221122	72.31	17320	-13.05	20230217	12710	18.49	20230612	17450	-13.70	20220826	8740	72.31	20221122	0.04	N	089590	1000	769 억	2988712	N	N	0	N	N
9	20230630	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15150	170	2	1.13	902349160	59466	6.96	15030	15260	15020	19470	10490	14980	15174.20	7.77	-6558	-6461	15413	15196	14883	14666	14353	15305	14775	770	4490	1000	10780	10	1	76993711	11665	-5.14	3.78	12	0.08	-2947.00	4013.00	17320	20230217	-12.53	8740	20221122	73.34	17320	-12.53	20230217	12710	19.20	20230612	17450	-13.18	20220826	8740	73.34	20221122	0.04	N	089590	1000	769 억	2991767	N	N	0	N	N
10	20230629	160638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14980	600	2	4.17	12682595560	852038	194.86	14600	15100	14570	18690	10070	14380	14884.81	7.79	21520	90186	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11534	-5.08	3.73	12	1.11	-2947.00	4013.00	17320	20230217	-13.51	8740	20221122	71.40	17320	-13.51	20230217	12710	17.86	20230612	17450	-14.15	20220826	8740	71.40	20221122	0.04	N	089590	1000	769 억	2998325	N	N	2518	N	N
11	20230629	150635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14990	610	2	4.24	12261817030	823957	188.44	14600	15100	14570	18690	10070	14380	14881.62	7.81	28554	94636	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11541	-5.09	3.74	12	1.07	-2947.00	4013.00	17320	20230217	-13.45	8740	20221122	71.51	17320	-13.45	20230217	12710	17.94	20230612	17450	-14.10	20220826	8740	71.51	20221122	0.04	N	089590	1000	769 억	3005359	N	N	2518	N	N
12	20230629	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14880	500	2	3.48	9806665270	660280	151.00	14600	15000	14570	18690	10070	14380	14852.28	7.84	40679	92908	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11457	-5.05	3.71	12	0.86	-2947.00	4013.00	17320	20230217	-14.09	8740	20221122	70.25	17320	-14.09	20230217	12710	17.07	20230612	17450	-14.73	20220826	8740	70.25	20221122	0.04	N	089590	1000	769 억	3017484	N	N	2518	N	N
13	20230629	130634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	460	2	3.20	8510570170	573307	131.11	14600	15000	14570	18690	10070	14380	14844.70	7.88	54462	97149	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11426	-5.04	3.70	12	0.74	-2947.00	4013.00	17320	20230217	-14.32	8740	20221122	69.79	17320	-14.32	20230217	12710	16.76	20230612	17450	-14.96	20220826	8740	69.79	20221122	0.04	N	089590	1000	769 억	3031267	N	N	2518	N	N
14	20230629	120636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	380	2	2.64	7858092340	529166	121.02	14600	15000	14570	18690	10070	14380	14849.96	7.90	63622	95348	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11364	-5.01	3.68	12	0.69	-2947.00	4013.00	17320	20230217	-14.78	8740	20221122	68.88	17320	-14.78	20230217	12710	16.13	20230612	17450	-15.42	20220826	8740	68.88	20221122	0.04	N	089590	1000	769 억	3040427	N	N	2518	N	N
15	20230629	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	390	2	2.71	7185379790	483677	110.62	14600	15000	14570	18690	10070	14380	14855.74	7.93	75094	95596	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11372	-5.01	3.68	12	0.63	-2947.00	4013.00	17320	20230217	-14.72	8740	20221122	68.99	17320	-14.72	20230217	12710	16.21	20230612	17450	-15.36	20220826	8740	68.99	20221122	0.04	N	089590	1000	769 억	3051899	N	N	2518	N	N
16	20230629	100637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14990	610	2	4.24	5772219190	388838	88.93	14600	15000	14570	18690	10070	14380	14844.79	7.98	94616	103287	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11541	-5.09	3.74	12	0.51	-2947.00	4013.00	17320	20230217	-13.45	8740	20221122	71.51	17320	-13.45	20230217	12710	17.94	20230612	17450	-14.10	20220826	8740	71.51	20221122	0.04	N	089590	1000	769 억	3071421	N	N	2518	N	N
17	20230629	090617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14820	440	2	3.06	1226702540	83163	19.02	14600	14840	14570	18690	10070	14380	14750.58	7.82	31634	32419	15020	14700	14530	14210	14040	14615	14125	770	4310	1000	10350	10	1	76993711	11410	-5.03	3.69	12	0.11	-2947.00	4013.00	17320	20230217	-14.43	8740	20221122	69.57	17320	-14.43	20230217	12710	16.60	20230612	17450	-15.07	20220826	8740	69.57	20221122	0.04	N	089590	1000	769 억	3008439	N	N	2518	N	N
18	20230628	160627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14380	220	2	1.55	6341831300	435577	275.70	14510	14850	14360	18400	9920	14160	14559.62	7.73	-30555	-15216	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11072	-4.88	3.58	12	0.57	-2947.00	4013.00	17320	20230217	-16.97	8740	20221122	64.53	17320	-16.97	20230217	12710	13.14	20230612	17450	-17.59	20220826	8740	64.53	20221122	0.04	N	089590	1000	769 억	2976805	N	N	2518	N	N
19	20230628	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14400	240	2	1.69	6158301690	422818	267.62	14510	14850	14360	18400	9920	14160	14564.90	7.73	-30368	-15476	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11087	-4.89	3.59	12	0.55	-2947.00	4013.00	17320	20230217	-16.86	8740	20221122	64.76	17320	-16.86	20230217	12710	13.30	20230612	17450	-17.48	20220826	8740	64.76	20221122	0.04	N	089590	1000	769 억	2976992	N	N	1	N	N
20	20230628	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14440	280	2	1.98	5671290680	389061	246.26	14510	14850	14410	18400	9920	14160	14576.87	7.75	-24917	-12644	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11118	-4.90	3.60	12	0.51	-2947.00	4013.00	17320	20230217	-16.63	8740	20221122	65.22	17320	-16.63	20230217	12710	13.61	20230612	17450	-17.25	20220826	8740	65.22	20221122	0.04	N	089590	1000	769 억	2982443	N	N	1	N	N
21	20230628	130631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	270	2	1.91	4912670460	336706	213.12	14510	14850	14410	18400	9920	14160	14590.39	7.75	-23832	-14287	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11110	-4.90	3.60	12	0.44	-2947.00	4013.00	17320	20230217	-16.69	8740	20221122	65.10	17320	-16.69	20230217	12710	13.53	20230612	17450	-17.31	20220826	8740	65.10	20221122	0.04	N	089590	1000	769 억	2983528	N	N	1	N	N
22	20230628	120624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14460	300	2	2.12	4521758810	309654	196.00	14510	14850	14410	18400	9920	14160	14602.62	7.77	-17248	-11243	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11133	-4.91	3.60	12	0.40	-2947.00	4013.00	17320	20230217	-16.51	8740	20221122	65.45	17320	-16.51	20230217	12710	13.77	20230612	17450	-17.13	20220826	8740	65.45	20221122	0.04	N	089590	1000	769 억	2990112	N	N	1	N	N
23	20230628	110634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14500	340	2	2.40	4220115710	288790	182.79	14510	14850	14410	18400	9920	14160	14613.10	7.77	-15264	-10786	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11164	-4.92	3.61	12	0.38	-2947.00	4013.00	17320	20230217	-16.28	8740	20221122	65.90	17320	-16.28	20230217	12710	14.08	20230612	17450	-16.91	20220826	8740	65.90	20221122	0.04	N	089590	1000	769 억	2992096	N	N	1	N	N
24	20230628	100635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14500	340	2	2.40	3080759420	210454	133.21	14510	14850	14460	18400	9920	14160	14638.64	7.82	2367	3952	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11164	-4.92	3.61	12	0.27	-2947.00	4013.00	17320	20230217	-16.28	8740	20221122	65.90	17320	-16.28	20230217	12710	14.08	20230612	17450	-16.91	20220826	8740	65.90	20221122	0.04	N	089590	1000	769 억	3009727	N	N	1	N	N
25	20230628	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	550	2	3.88	1043224460	71160	45.04	14510	14850	14510	18400	9920	14160	14660.27	7.82	3668	3568	14486	14322	14126	13962	13766	14405	14045	770	4240	1000	10190	10	1	76993711	11326	-4.99	3.67	12	0.09	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	17450	-15.70	20220826	8740	68.31	20221122	0.04	N	089590	1000	769 억	3011028	N	N	1	N	N
26	20230627	160631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14160	50	2	0.35	2206263340	156740	84.10	14110	14290	13930	18340	9880	14110	14075.68	7.81	-26597	-8724	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10902	-4.80	3.53	12	0.20	-2947.00	4013.00	17320	20230217	-18.24	8740	20221122	62.01	17320	-18.24	20230217	12710	11.41	20230612	17450	-18.85	20220826	8740	62.01	20221122	0.04	N	089590	1000	769 억	3007360	N	N	1	N	N
27	20230627	150636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14220	110	2	0.78	2087237680	148342	79.59	14110	14290	13930	18340	9880	14110	14070.44	7.81	-26136	-9199	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10949	-4.83	3.54	12	0.19	-2947.00	4013.00	17320	20230217	-17.90	8740	20221122	62.70	17320	-17.90	20230217	12710	11.88	20230612	17450	-18.51	20220826	8740	62.70	20221122	0.04	N	089590	1000	769 억	3007821	N	N	0	N	N
28	20230627	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14170	60	2	0.43	1503858920	107340	57.59	14110	14180	13930	18340	9880	14110	14010.24	7.88	-828	11429	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10910	-4.81	3.53	12	0.14	-2947.00	4013.00	17320	20230217	-18.19	8740	20221122	62.13	17320	-18.19	20230217	12710	11.49	20230612	17450	-18.80	20220826	8740	62.13	20221122	0.04	N	089590	1000	769 억	3033129	N	N	0	N	N
29	20230627	130641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13990	-120	5	-0.85	1254754980	89628	48.09	14110	14150	13930	18340	9880	14110	13999.59	7.88	185	9795	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10771	-4.75	3.49	12	0.12	-2947.00	4013.00	17320	20230217	-19.23	8740	20221122	60.07	17320	-19.23	20230217	12710	10.07	20230612	17450	-19.83	20220826	8740	60.07	20221122	0.04	N	089590	1000	769 억	3034142	N	N	0	N	N
30	20230627	120643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	-110	5	-0.78	1082093110	77273	41.46	14110	14150	13930	18340	9880	14110	14003.51	7.89	2299	9828	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10779	-4.75	3.49	12	0.10	-2947.00	4013.00	17320	20230217	-19.17	8740	20221122	60.18	17320	-19.17	20230217	12710	10.15	20230612	17450	-19.77	20220826	8740	60.18	20221122	0.04	N	089590	1000	769 억	3036256	N	N	0	N	N
31	20230627	110646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14000	-110	5	-0.78	898224060	64152	34.42	14110	14150	13930	18340	9880	14110	14001.50	7.90	6639	11535	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10779	-4.75	3.49	12	0.08	-2947.00	4013.00	17320	20230217	-19.17	8740	20221122	60.18	17320	-19.17	20230217	12710	10.15	20230612	17450	-19.77	20220826	8740	60.18	20221122	0.04	N	089590	1000	769 억	3040596	N	N	0	N	N
32	20230627	100628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14020	-90	5	-0.64	567538480	40528	21.74	14110	14150	13930	18340	9880	14110	14003.61	7.88	-955	1428	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10795	-4.76	3.49	12	0.05	-2947.00	4013.00	17320	20230217	-19.05	8740	20221122	60.41	17320	-19.05	20230217	12710	10.31	20230612	17450	-19.66	20220826	8740	60.41	20221122	0.04	N	089590	1000	769 억	3033002	N	N	0	N	N
33	20230627	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14010	-100	5	-0.71	81120190	5754	3.09	14110	14150	14010	18340	9880	14110	14098.05	7.88	-1102	-805	14596	14352	14106	13862	13616	14230	13740	770	4230	1000	10150	10	1	76993711	10787	-4.75	3.49	12	0.01	-2947.00	4013.00	17320	20230217	-19.11	8740	20221122	60.30	17320	-19.11	20230217	12710	10.23	20230612	17450	-19.71	20220826	8740	60.30	20221122	0.04	N	089590	1000	769 억	3032855	N	N	0	N	N
34	20230626	160630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14110	-270	5	-1.88	2621253470	185844	121.58	14200	14350	13860	18690	10070	14380	14104.58	7.88	-7062	5397	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10864	-4.79	3.52	12	0.24	-2947.00	4013.00	17320	20230217	-18.53	8740	20221122	61.44	17320	-18.53	20230217	12710	11.01	20230612	17450	-19.14	20220826	8740	61.44	20221122	0.04	N	089590	1000	769 억	3033957	N	N	2326	N	N
35	20230626	150634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14110	-270	5	-1.88	2518963700	178588	116.83	14200	14350	13860	18690	10070	14380	14104.89	7.89	-5151	5958	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10864	-4.79	3.52	12	0.23	-2947.00	4013.00	17320	20230217	-18.53	8740	20221122	61.44	17320	-18.53	20230217	12710	11.01	20230612	17450	-19.14	20220826	8740	61.44	20221122	0.04	N	089590	1000	769 억	3035868	N	N	2326	N	N
36	20230626	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14110	-270	5	-1.88	2206913570	156454	102.35	14200	14350	13860	18690	10070	14380	14105.83	7.89	-4745	4894	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10864	-4.79	3.52	12	0.20	-2947.00	4013.00	17320	20230217	-18.53	8740	20221122	61.44	17320	-18.53	20230217	12710	11.01	20230612	17450	-19.14	20220826	8740	61.44	20221122	0.04	N	089590	1000	769 억	3036274	N	N	2326	N	N
37	20230626	130631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14220	-160	5	-1.11	1938076080	137451	89.92	14200	14350	13860	18690	10070	14380	14100.12	7.89	-2347	5692	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10949	-4.83	3.54	12	0.18	-2947.00	4013.00	17320	20230217	-17.90	8740	20221122	62.70	17320	-17.90	20230217	12710	11.88	20230612	17450	-18.51	20220826	8740	62.70	20221122	0.04	N	089590	1000	769 억	3038672	N	N	2326	N	N
38	20230626	120631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14250	-130	5	-0.90	1736019720	123242	80.62	14200	14350	13860	18690	10070	14380	14086.27	7.91	2222	8478	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10972	-4.84	3.55	12	0.16	-2947.00	4013.00	17320	20230217	-17.73	8740	20221122	63.04	17320	-17.73	20230217	12710	12.12	20230612	17450	-18.34	20220826	8740	63.04	20221122	0.04	N	089590	1000	769 억	3043241	N	N	2326	N	N
39	20230626	110629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14220	-160	5	-1.11	1587412250	112803	73.79	14200	14350	13860	18690	10070	14380	14072.43	7.91	2621	7264	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10949	-4.83	3.54	12	0.15	-2947.00	4013.00	17320	20230217	-17.90	8740	20221122	62.70	17320	-17.90	20230217	12710	11.88	20230612	17450	-18.51	20220826	8740	62.70	20221122	0.04	N	089590	1000	769 억	3043640	N	N	2326	N	N
40	20230626	100629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14120	-260	5	-1.81	1089057140	77657	50.80	14200	14350	13860	18690	10070	14380	14023.94	7.89	-3177	-502	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10872	-4.79	3.52	12	0.10	-2947.00	4013.00	17320	20230217	-18.48	8740	20221122	61.56	17320	-18.48	20230217	12710	11.09	20230612	17450	-19.08	20220826	8740	61.56	20221122	0.04	N	089590	1000	769 억	3037842	N	N	2326	N	N
41	20230626	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13980	-400	5	-2.78	250627380	17783	11.63	14200	14350	13960	18690	10070	14380	14093.65	7.89	-5902	-4909	14633	14506	14373	14246	14113	14570	14310	770	4310	1000	10350	10	1	76993711	10764	-4.74	3.48	12	0.02	-2947.00	4013.00	17320	20230217	-19.28	8740	20221122	59.95	17320	-19.28	20230217	12710	9.99	20230612	17450	-19.89	20220826	8740	59.95	20221122	0.04	N	089590	1000	769 억	3035117	N	N	2326	N	N
42	20230623	171549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14380	20	2	0.14	2182299490	151840	38.55	14360	14500	14240	18660	10060	14360	14372.24	7.90	-4454	13482	15026	14692	14316	13982	13606	14860	14150	770	4300	1000	10330	10	1	76993711	11072	-4.88	3.58	12	0.20	-2947.00	4013.00	17320	20230217	-16.97	8740	20221122	64.53	17320	-16.97	20230217	12710	13.14	20230612	17450	-17.59	20220826	8740	64.53	20221122	0.05	N	089590	1000	769 억	3041019	N	N	2326	N	N
43	20230623	140524	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14340	-20	5	-0.14	1786374940	124257	31.55	14360	14500	14240	18660	10060	14360	14376.53	7.91	-2822	11476	15026	14692	14316	13982	13606	14860	14150	770	4300	1000	10330	10	1	76993711	11041	-4.87	3.57	12	0.16	-2947.00	4013.00	17320	20230217	-17.21	8740	20221122	64.07	17320	-17.21	20230217	12710	12.82	20230612	17450	-17.82	20220826	8740	64.07	20221122	0.05	N	089590	1000	769 억	3042651	N	N	88	N	N
44	20230622	160942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14360	210	2	1.48	5663575480	392961	135.72	14130	14650	13940	18390	9910	14150	14412.58	7.91	48688	70763	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11056	-4.87	3.58	12	0.51	-2947.00	4013.00	17320	20230217	-17.09	8740	20221122	64.30	17320	-17.09	20230217	12710	12.98	20230612	17600	-18.41	20220622	8740	64.30	20221122	0.06	N	089590	1000	769 억	3045473	N	N	23	N	N
45	20230622	150849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14310	160	2	1.13	5522286560	383092	132.31	14130	14650	13940	18390	9910	14150	14415.04	7.91	48746	70504	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11018	-4.86	3.57	12	0.50	-2947.00	4013.00	17320	20230217	-17.38	8740	20221122	63.73	17320	-17.38	20230217	12710	12.59	20230612	17600	-18.69	20220622	8740	63.73	20221122	0.06	N	089590	1000	769 억	3045531	N	N	1547	N	N
46	20230622	140520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14370	220	2	1.55	4418063260	305815	105.62	14130	14650	13940	18390	9910	14150	14446.85	7.87	34006	52107	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11064	-4.88	3.58	12	0.40	-2947.00	4013.00	17320	20230217	-17.03	8740	20221122	64.42	17320	-17.03	20230217	12710	13.06	20230612	17600	-18.35	20220622	8740	64.42	20221122	0.06	N	089590	1000	769 억	3030791	N	N	1547	N	N
47	20230622	130120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14460	310	2	2.19	3395818110	234946	81.14	14130	14650	13940	18390	9910	14150	14453.61	7.85	24438	38638	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11133	-4.91	3.60	12	0.31	-2947.00	4013.00	17320	20230217	-16.51	8740	20221122	65.45	17320	-16.51	20230217	12710	13.77	20230612	17600	-17.84	20220622	8740	65.45	20221122	0.06	N	089590	1000	769 억	3021223	N	N	1547	N	N
48	20230622	120631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	480	2	3.39	2700698060	187273	64.68	14130	14650	13940	18390	9910	14150	14421.19	7.85	25364	37065	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11264	-4.96	3.65	12	0.24	-2947.00	4013.00	17320	20230217	-15.53	8740	20221122	67.39	17320	-15.53	20230217	12710	15.11	20230612	17600	-16.88	20220622	8740	67.39	20221122	0.06	N	089590	1000	769 억	3022149	N	N	1547	N	N
49	20230622	110413	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14510	360	2	2.54	1852504490	129135	44.60	14130	14570	13940	18390	9910	14150	14345.49	7.83	17806	25604	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	11172	-4.92	3.62	12	0.17	-2947.00	4013.00	17320	20230217	-16.22	8740	20221122	66.02	17320	-16.22	20230217	12710	14.16	20230612	17600	-17.56	20220622	8740	66.02	20221122	0.06	N	089590	1000	769 억	3014591	N	N	1547	N	N
50	20230622	100401	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14230	80	2	0.57	900474770	63275	21.85	14130	14420	13940	18390	9910	14150	14231.13	7.82	12889	17242	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	10956	-4.83	3.55	12	0.08	-2947.00	4013.00	17320	20230217	-17.84	8740	20221122	62.81	17320	-17.84	20230217	12710	11.96	20230612	17600	-19.15	20220622	8740	62.81	20221122	0.06	N	089590	1000	769 억	3009674	N	N	1547	N	N
51	20230622	090223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14040	-110	5	-0.78	49452760	3507	1.21	14130	14130	14040	18390	9910	14150	14101.13	7.78	-811	-495	14763	14456	14293	13986	13823	14375	13905	770	4240	1000	10180	10	1	76993711	10810	-4.76	3.50	12	0.00	-2947.00	4013.00	17320	20230217	-18.94	8740	20221122	60.64	17320	-18.94	20230217	12710	10.46	20230612	17600	-20.23	20220622	8740	60.64	20221122	0.06	N	089590	1000	769 억	2995974	N	N	1547	N	N
52	20230621	160531	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14150	-460	5	-3.15	4106090630	287842	68.46	14510	14600	14130	18990	10230	14610	14265.83	7.79	13562	22474	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10895	-4.80	3.53	12	0.37	-2947.00	4013.00	17320	20230217	-18.30	8740	20221122	61.90	17320	-18.30	20230217	12710	11.33	20230612	17600	-19.60	20220621	8740	61.90	20221122	0.05	N	089590	1000	769 억	2996785	N	N	1547	N	N
53	20230621	150136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14210	-400	5	-2.74	3652080430	255761	60.83	14510	14600	14130	18990	10230	14610	14279.26	7.78	10287	20225	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10941	-4.82	3.54	12	0.33	-2947.00	4013.00	17320	20230217	-17.96	8740	20221122	62.59	17320	-17.96	20230217	12710	11.80	20230612	17600	-19.26	20220621	8740	62.59	20221122	0.05	N	089590	1000	769 억	2993510	N	N	638	N	N
54	20230621	140455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14270	-340	5	-2.33	3012054740	210857	50.15	14510	14600	14130	18990	10230	14610	14284.81	7.78	11120	15475	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10987	-4.84	3.56	12	0.27	-2947.00	4013.00	17320	20230217	-17.61	8740	20221122	63.27	17320	-17.61	20230217	12710	12.27	20230612	17600	-18.92	20220621	8740	63.27	20221122	0.05	N	089590	1000	769 억	2994343	N	N	638	N	N
55	20230621	130223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14210	-400	5	-2.74	2588114010	181005	43.05	14510	14600	14130	18990	10230	14610	14298.56	7.77	8264	7915	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10941	-4.82	3.54	12	0.24	-2947.00	4013.00	17320	20230217	-17.96	8740	20221122	62.59	17320	-17.96	20230217	12710	11.80	20230612	17600	-19.26	20220621	8740	62.59	20221122	0.05	N	089590	1000	769 억	2991487	N	N	638	N	N
56	20230621	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14250	-360	5	-2.46	2322446100	162330	38.61	14510	14600	14130	18990	10230	14610	14306.92	7.77	7569	7119	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10972	-4.84	3.55	12	0.21	-2947.00	4013.00	17320	20230217	-17.73	8740	20221122	63.04	17320	-17.73	20230217	12710	12.12	20230612	17600	-19.03	20220621	8740	63.04	20221122	0.05	N	089590	1000	769 억	2990792	N	N	638	N	N
57	20230621	110610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14320	-290	5	-1.98	2104708640	147094	34.98	14510	14600	14130	18990	10230	14610	14308.58	7.77	7266	6714	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	11025	-4.86	3.57	12	0.19	-2947.00	4013.00	17320	20230217	-17.32	8740	20221122	63.84	17320	-17.32	20230217	12710	12.67	20230612	17600	-18.64	20220621	8740	63.84	20221122	0.05	N	089590	1000	769 억	2990489	N	N	638	N	N
58	20230621	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14280	-330	5	-2.26	1455085160	101439	24.12	14510	14600	14210	18990	10230	14610	14344.41	7.75	-373	-738	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	10995	-4.85	3.56	12	0.13	-2947.00	4013.00	17320	20230217	-17.55	8740	20221122	63.39	17320	-17.55	20230217	12710	12.35	20230612	17600	-18.86	20220621	8740	63.39	20221122	0.05	N	089590	1000	769 억	2982850	N	N	638	N	N
59	20230621	090109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14570	-40	5	-0.27	26895780	1852	0.44	14510	14600	14510	18990	10230	14610	14522.08	7.75	86	-139	15136	14872	14676	14412	14216	14775	14315	770	4380	1000	10510	10	1	76993711	11218	-4.94	3.63	12	0.00	-2947.00	4013.00	17320	20230217	-15.88	8740	20221122	66.70	17320	-15.88	20230217	12710	14.63	20230612	17600	-17.22	20220621	8740	66.70	20221122	0.05	N	089590	1000	769 억	2983309	N	N	638	N	N
60	20230620	160203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	-70	5	-0.48	6181832060	419218	89.33	14740	14940	14480	19080	10280	14680	14746.21	7.75	-4365	-16329	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11249	-4.96	3.64	12	0.54	-2947.00	4013.00	17320	20230217	-15.65	8740	20221122	67.16	17320	-15.65	20230217	12710	14.95	20230612	18100	-19.28	20220620	8740	67.16	20221122	0.05	N	089590	1000	769 억	2983223	N	N	638	N	N
61	20230620	150429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14600	-80	5	-0.54	5939362150	402606	85.79	14740	14940	14480	19080	10280	14680	14752.29	7.77	1122	-9006	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11241	-4.95	3.64	12	0.52	-2947.00	4013.00	17320	20230217	-15.70	8740	20221122	67.05	17320	-15.70	20230217	12710	14.87	20230612	18100	-19.34	20220620	8740	67.05	20221122	0.05	N	089590	1000	769 억	2988710	N	N	16	N	N
62	20230620	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14580	-100	5	-0.68	5587994080	378504	80.66	14740	14940	14480	19080	10280	14680	14763.37	7.76	-2074	-10544	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11226	-4.95	3.63	12	0.49	-2947.00	4013.00	17320	20230217	-15.82	8740	20221122	66.82	17320	-15.82	20230217	12710	14.71	20230612	18100	-19.45	20220620	8740	66.82	20221122	0.05	N	089590	1000	769 억	2985514	N	N	16	N	N
63	20230620	130111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	-10	5	-0.07	4577757860	309249	65.90	14740	14940	14670	19080	10280	14680	14802.82	7.74	-6836	-13791	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11295	-4.98	3.66	12	0.40	-2947.00	4013.00	17320	20230217	-15.30	8740	20221122	67.85	17320	-15.30	20230217	12710	15.42	20230612	18100	-18.95	20220620	8740	67.85	20221122	0.05	N	089590	1000	769 억	2980752	N	N	16	N	N
64	20230620	120105	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	30	2	0.20	4105719100	277128	59.06	14740	14940	14690	19080	10280	14680	14815.24	7.74	-7177	-12414	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11326	-4.99	3.67	12	0.36	-2947.00	4013.00	17320	20230217	-15.07	8740	20221122	68.31	17320	-15.07	20230217	12710	15.74	20230612	18100	-18.73	20220620	8740	68.31	20221122	0.05	N	089590	1000	769 억	2980411	N	N	16	N	N
65	20230620	110230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	50	2	0.34	3611589740	243558	51.90	14740	14940	14690	19080	10280	14680	14828.46	7.74	-6853	-10281	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11341	-5.00	3.67	12	0.32	-2947.00	4013.00	17320	20230217	-14.95	8740	20221122	68.54	17320	-14.95	20230217	12710	15.89	20230612	18100	-18.62	20220620	8740	68.54	20221122	0.05	N	089590	1000	769 억	2980735	N	N	16	N	N
66	20230620	101006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	100	2	0.68	3089417430	208188	44.36	14740	14940	14690	19080	10280	14680	14839.56	7.75	-2781	-5163	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11380	-5.02	3.68	12	0.27	-2947.00	4013.00	17320	20230217	-14.67	8740	20221122	69.11	17320	-14.67	20230217	12710	16.29	20230612	18100	-18.34	20220620	8740	69.11	20221122	0.05	N	089590	1000	769 억	2984807	N	N	16	N	N
67	20230620	090245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14810	130	2	0.89	229003530	15525	3.31	14740	14830	14690	19080	10280	14680	14750.63	7.76	-351	-1375	15146	14912	14666	14432	14186	14790	14310	770	4400	1000	10560	10	1	76993711	11403	-5.03	3.69	12	0.02	-2947.00	4013.00	17320	20230217	-14.49	8740	20221122	69.45	17320	-14.49	20230217	12710	16.52	20230612	18100	-18.18	20220620	8740	69.45	20221122	0.05	N	089590	1000	769 억	2987237	N	N	16	N	N
68	20230619	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14680	50	2	0.34	6841040160	466747	35.74	14760	14900	14420	19010	10250	14630	14656.83	7.76	-69959	-80510	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11303	-4.98	3.66	12	0.61	-2947.00	4013.00	17320	20230217	-15.24	8740	20221122	67.96	17320	-15.24	20230217	12710	15.50	20230612	18100	-18.90	20220620	8740	67.96	20221122	0.05	N	089590	1000	769 억	2987588	N	N	16	N	N
69	20230619	150503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	0	3	0.00	6568983830	448182	34.32	14760	14900	14420	19010	10250	14630	14656.96	7.77	-68511	-78873	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11264	-4.96	3.65	12	0.58	-2947.00	4013.00	17320	20230217	-15.53	8740	20221122	67.39	17320	-15.53	20230217	12710	15.11	20230612	18100	-19.17	20220620	8740	67.39	20221122	0.05	N	089590	1000	769 억	2989036	N	N	127	N	N
70	20230619	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14600	-30	5	-0.21	6063574550	413634	31.68	14760	14900	14420	19010	10250	14630	14659.27	7.80	-57187	-66262	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11241	-4.95	3.64	12	0.54	-2947.00	4013.00	17320	20230217	-15.70	8740	20221122	67.05	17320	-15.70	20230217	12710	14.87	20230612	18100	-19.34	20220620	8740	67.05	20221122	0.05	N	089590	1000	769 억	3000360	N	N	127	N	N
71	20230619	130140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	40	2	0.27	5451784590	371819	28.47	14760	14900	14420	19010	10250	14630	14662.47	7.83	-42317	-49757	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11295	-4.98	3.66	12	0.48	-2947.00	4013.00	17320	20230217	-15.30	8740	20221122	67.85	17320	-15.30	20230217	12710	15.42	20230612	18100	-18.95	20220620	8740	67.85	20221122	0.05	N	089590	1000	769 억	3015230	N	N	127	N	N
72	20230619	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	20	2	0.14	5023046960	342574	26.23	14760	14900	14420	19010	10250	14630	14662.66	7.83	-42379	-48615	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11280	-4.97	3.65	12	0.44	-2947.00	4013.00	17320	20230217	-15.42	8740	20221122	67.62	17320	-15.42	20230217	12710	15.26	20230612	18100	-19.06	20220620	8740	67.62	20221122	0.05	N	089590	1000	769 억	3015168	N	N	127	N	N
73	20230619	110754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14700	70	2	0.48	4477695730	305343	23.38	14760	14900	14420	19010	10250	14630	14664.48	7.86	-34197	-38815	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11318	-4.99	3.66	12	0.40	-2947.00	4013.00	17320	20230217	-15.13	8740	20221122	68.19	17320	-15.13	20230217	12710	15.66	20230612	18100	-18.78	20220620	8740	68.19	20221122	0.05	N	089590	1000	769 억	3023350	N	N	127	N	N
74	20230619	100211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14560	-70	5	-0.48	3447213680	234621	17.97	14760	14900	14420	19010	10250	14630	14692.69	7.86	-33506	-36453	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11210	-4.94	3.63	12	0.30	-2947.00	4013.00	17320	20230217	-15.94	8740	20221122	66.59	17320	-15.94	20230217	12710	14.56	20230612	18100	-19.56	20220620	8740	66.59	20221122	0.05	N	089590	1000	769 억	3024041	N	N	127	N	N
75	20230619	091023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14750	120	2	0.82	1085304170	73429	5.62	14760	14890	14730	19010	10250	14630	14780.32	7.89	-22474	-24512	15150	14890	14410	14150	13670	15020	14280	770	4380	1000	10530	10	1	76993711	11357	-5.01	3.68	12	0.10	-2947.00	4013.00	17320	20230217	-14.84	8740	20221122	68.76	17320	-14.84	20230217	12710	16.05	20230612	18100	-18.51	20220620	8740	68.76	20221122	0.05	N	089590	1000	769 억	3035073	N	N	127	N	N
76	20230616	160742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	890	2	6.48	18815211320	1299311	223.98	13930	14670	13930	17860	9620	13740	14480.80	7.94	-1621	-18198	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11264	-4.96	3.65	12	1.69	-2947.00	4013.00	17320	20230217	-15.53	8740	20221122	67.39	17320	-15.53	20230217	12710	15.11	20230612	18100	-19.17	20220616	8740	67.39	20221122	0.05	N	089590	1000	769 억	3057547	N	N	127	N	N
77	20230616	150546	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14610	870	2	6.33	17950148250	1240163	213.78	13930	14670	13930	17860	9620	13740	14474.02	7.93	-5775	-21828	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11249	-4.96	3.64	12	1.61	-2947.00	4013.00	17320	20230217	-15.65	8740	20221122	67.16	17320	-15.65	20230217	12710	14.95	20230612	18100	-19.28	20220616	8740	67.16	20221122	0.05	N	089590	1000	769 억	3053393	N	N	127	N	N
78	20230616	140923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14540	800	2	5.82	16488492180	1139977	196.51	13930	14670	13930	17860	9620	13740	14463.88	7.98	11005	-4053	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11195	-4.93	3.62	12	1.48	-2947.00	4013.00	17320	20230217	-16.05	8740	20221122	66.36	17320	-16.05	20230217	12710	14.40	20230612	18100	-19.67	20220616	8740	66.36	20221122	0.05	N	089590	1000	769 억	3070173	N	N	127	N	N
79	20230616	130608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14580	840	2	6.11	14902967580	1030986	177.72	13930	14670	13930	17860	9620	13740	14455.06	8.01	22910	11079	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11226	-4.95	3.63	12	1.34	-2947.00	4013.00	17320	20230217	-15.82	8740	20221122	66.82	17320	-15.82	20230217	12710	14.71	20230612	18100	-19.45	20220616	8740	66.82	20221122	0.05	N	089590	1000	769 억	3082078	N	N	127	N	N
80	20230616	120948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14600	860	2	6.26	13658446000	945734	163.03	13930	14670	13930	17860	9620	13740	14442.16	8.01	23624	14671	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11241	-4.95	3.64	12	1.23	-2947.00	4013.00	17320	20230217	-15.70	8740	20221122	67.05	17320	-15.70	20230217	12710	14.87	20230612	18100	-19.34	20220616	8740	67.05	20221122	0.05	N	089590	1000	769 억	3082792	N	N	127	N	N
81	20230616	110616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14530	790	2	5.75	11929888950	827070	142.57	13930	14670	13930	17860	9620	13740	14424.28	8.02	29248	23538	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11187	-4.93	3.62	12	1.07	-2947.00	4013.00	17320	20230217	-16.11	8740	20221122	66.25	17320	-16.11	20230217	12710	14.32	20230612	18100	-19.72	20220616	8740	66.25	20221122	0.05	N	089590	1000	769 억	3088416	N	N	127	N	N
82	20230616	100109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	710	2	5.17	9435140580	655413	112.98	13930	14670	13930	17860	9620	13740	14395.72	8.00	18790	16350	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	11126	-4.90	3.60	12	0.85	-2947.00	4013.00	17320	20230217	-16.57	8740	20221122	65.33	17320	-16.57	20230217	12710	13.69	20230612	18100	-20.17	20220616	8740	65.33	20221122	0.05	N	089590	1000	769 억	3077958	N	N	127	N	N
83	20230616	090430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14210	470	2	3.42	2103168840	147270	25.39	13930	14490	13930	17860	9620	13740	14281.04	7.89	-22436	-22312	14233	13986	13743	13496	13253	13865	13375	770	4120	1000	9890	10	1	76993711	10941	-4.82	3.54	12	0.19	-2947.00	4013.00	17320	20230217	-17.96	8740	20221122	62.59	17320	-17.96	20230217	12710	11.80	20230612	18100	-21.49	20220616	8740	62.59	20221122	0.05	N	089590	1000	769 억	3036732	N	N	127	N	N
84	20230615	150644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13720	-110	5	-0.80	7702310100	559689	44.25	13850	13990	13500	17970	9690	13830	13761.77	7.96	-55766	-72474	14490	14160	13660	13330	12830	14325	13495	770	4140	1000	9950	10	1	76993711	10564	-4.66	3.42	12	0.73	-2947.00	4013.00	17320	20230217	-20.79	8740	20221122	56.98	17320	-20.79	20230217	12710	7.95	20230612	18400	-25.43	20220615	8740	56.98	20221122	0.05	N	089590	1000	769 억	3063243	N	N	7	N	N
85	20230615	141150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13880	50	2	0.36	6275588770	455856	36.04	13850	13990	13500	17970	9690	13830	13766.60	7.98	-46845	-61668	14490	14160	13660	13330	12830	14325	13495	770	4140	1000	9950	10	1	76993711	10687	-4.71	3.46	12	0.59	-2947.00	4013.00	17320	20230217	-19.86	8740	20221122	58.81	17320	-19.86	20230217	12710	9.21	20230612	18400	-24.57	20220615	8740	58.81	20221122	0.05	N	089590	1000	769 억	3072164	N	N	7	N	N
86	20230615	131040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13880	50	2	0.36	4469574910	326251	25.80	13850	13950	13500	17970	9690	13830	13699.80	7.97	-53269	-66315	14490	14160	13660	13330	12830	14325	13495	770	4140	1000	9950	10	1	76993711	10687	-4.71	3.46	12	0.42	-2947.00	4013.00	17320	20230217	-19.86	8740	20221122	58.81	17320	-19.86	20230217	12710	9.21	20230612	18400	-24.57	20220615	8740	58.81	20221122	0.05	N	089590	1000	769 억	3065740	N	N	7	N	N
87	20230615	120126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13770	-60	5	-0.43	3282010960	240610	19.02	13850	13860	13500	17970	9690	13830	13640.38	7.94	-62027	-72157	14490	14160	13660	13330	12830	14325	13495	770	4140	1000	9950	10	1	76993711	10602	-4.67	3.43	12	0.31	-2947.00	4013.00	17320	20230217	-20.50	8740	20221122	57.55	17320	-20.50	20230217	12710	8.34	20230612	18400	-25.16	20220615	8740	57.55	20221122	0.05	N	089590	1000	769 억	3056982	N	N	7	N	N
88	20230615	110814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13620	-210	5	-1.52	2504987370	184001	14.55	13850	13860	13500	17970	9690	13830	13613.99	7.96	-55751	-61700	14490	14160	13660	13330	12830	14325	13495	770	4140	1000	9950	10	1	76993711	10487	-4.62	3.39	12	0.24	-2947.00	4013.00	17320	20230217	-21.36	8740	20221122	55.84	17320	-21.36	20230217	12710	7.16	20230612	18400	-25.98	20220615	8740	55.84	20221122	0.05	N	089590	1000	769 억	3063258	N	N	7	N	N
89	20230611	184611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13000	-40	5	-0.31	2397526870	183653	95.11	13200	13200	13000	16950	9130	13040	13054.85	7.57	-23165	-27569	13320	13180	13090	12950	12860	13135	12905	770	3910	1000	9380	10	1	76993711	10009	-4.41	3.24	12	0.24	-2947.00	4013.00	20533	20220608	-36.69	8740	20221122	48.74	17320	-24.94	20230217	12860	1.09	20230530	21800	-40.37	20220609	8740	48.74	20221122	0.05	N	089590	1000	769 억	2915549	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History