KissMeData/004360/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	330	2	2.75	1936203710	157734	114.26	12090	12510	11950	15620	8420	12020	12275.09	11.48	0	1360	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2385	2.69	0.28	12	0.82	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	11930	3.52	20230629	52900	-76.65	20230202	9800	26.02	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
3	20230630	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12370	350	2	2.91	1805505420	147161	106.60	12090	12510	11950	15620	8420	12020	12268.91	11.48	0	727	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2388	2.70	0.28	12	0.76	4583.00	44218.00	52900	20230202	-76.62	9800	20220704	26.22	52900	-76.62	20230202	11930	3.69	20230629	52900	-76.62	20230202	9800	26.22	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
4	20230630	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12420	400	2	3.33	1594610110	130154	94.28	12090	12510	11950	15620	8420	12020	12251.72	11.48	0	1570	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2398	2.71	0.28	12	0.67	4583.00	44218.00	52900	20230202	-76.52	9800	20220704	26.73	52900	-76.52	20230202	11930	4.11	20230629	52900	-76.52	20230202	9800	26.73	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
5	20230630	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12270	250	2	2.08	961753980	79079	57.28	12090	12320	11950	15620	8420	12020	12161.94	11.48	0	7107	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2369	2.68	0.28	12	0.41	4583.00	44218.00	52900	20230202	-76.81	9800	20220704	25.20	52900	-76.81	20230202	11930	2.85	20230629	52900	-76.81	20230202	9800	25.20	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
6	20230630	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	170	2	1.41	694622570	57303	41.51	12090	12230	11950	15620	8420	12020	12121.92	11.48	0	7308	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2354	2.66	0.28	12	0.30	4583.00	44218.00	52900	20230202	-76.96	9800	20220704	24.39	52900	-76.96	20230202	11930	2.18	20230629	52900	-76.96	20230202	9800	24.39	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
7	20230630	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	130	2	1.08	507642970	41929	30.37	12090	12220	11950	15620	8420	12020	12107.20	11.48	0	6785	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2346	2.65	0.27	12	0.22	4583.00	44218.00	52900	20230202	-77.03	9800	20220704	23.98	52900	-77.03	20230202	11930	1.84	20230629	52900	-77.03	20230202	9800	23.98	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
8	20230630	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	110	2	0.92	211818040	17560	12.72	12090	12150	11950	15620	8420	12020	12062.53	11.48	0	3234	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2342	2.65	0.27	12	0.09	4583.00	44218.00	52900	20230202	-77.07	9800	20220704	23.78	52900	-77.07	20230202	11930	1.68	20230629	52900	-77.07	20230202	9800	23.78	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
9	20230630	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	-20	5	-0.17	7358270	611	0.44	12090	12090	12000	15620	8420	12020	12043.00	11.48	0	-103	12413	12216	12073	11876	11733	12145	11805	97	3600	500	9130	10	1	19308690	2317	2.62	0.27	12	0.00	4583.00	44218.00	52900	20230202	-77.32	9800	20220704	22.45	52900	-77.32	20230202	11930	0.59	20230629	52900	-77.32	20230202	9800	22.45	20220704	0.11	N	004360	500	96 억	2216695	N	N	24	N	N
10	20230629	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-150	5	-1.23	1661486830	137996	78.77	12180	12270	11930	15820	8520	12170	12040.11	11.41	0	13739	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2321	2.62	0.27	12	0.71	4583.00	44218.00	52900	20230202	-77.28	9800	20220704	22.65	52900	-77.28	20230202	11930	0.75	20230629	52900	-77.28	20230202	9800	22.65	20220704	0.12	N	004360	500	96 억	2202811	N	N	24	N	N
11	20230629	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11960	-210	5	-1.73	1574605420	130762	74.64	12180	12270	11930	15820	8520	12170	12041.77	11.41	0	11945	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2309	2.61	0.27	12	0.68	4583.00	44218.00	52900	20230202	-77.39	9800	20220704	22.04	52900	-77.39	20230202	11930	0.25	20230629	52900	-77.39	20230202	9800	22.04	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
12	20230629	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-150	5	-1.23	1364930640	113269	64.65	12180	12270	11930	15820	8520	12170	12050.35	11.41	0	12194	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2321	2.62	0.27	12	0.59	4583.00	44218.00	52900	20230202	-77.28	9800	20220704	22.65	52900	-77.28	20230202	11930	0.75	20230629	52900	-77.28	20230202	9800	22.65	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
13	20230629	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-140	5	-1.15	1263382720	104824	59.83	12180	12270	11930	15820	8520	12170	12052.42	11.41	0	7981	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2323	2.62	0.27	12	0.54	4583.00	44218.00	52900	20230202	-77.26	9800	20220704	22.76	52900	-77.26	20230202	11930	0.84	20230629	52900	-77.26	20230202	9800	22.76	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
14	20230629	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	-180	5	-1.48	1115485880	92513	52.80	12180	12270	11930	15820	8520	12170	12057.61	11.41	0	3522	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2315	2.62	0.27	12	0.48	4583.00	44218.00	52900	20230202	-77.33	9800	20220704	22.35	52900	-77.33	20230202	11930	0.50	20230629	52900	-77.33	20230202	9800	22.35	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
15	20230629	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	-200	5	-1.64	744087300	61517	35.11	12180	12270	11970	15820	8520	12170	12095.64	11.41	0	-6127	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2311	2.61	0.27	12	0.32	4583.00	44218.00	52900	20230202	-77.37	9800	20220704	22.14	52900	-77.37	20230202	11970	0.00	20230629	52900	-77.37	20230202	9800	22.14	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
16	20230629	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	-10	5	-0.08	301200570	24760	14.13	12180	12270	12110	15820	8520	12170	12164.80	11.41	0	301	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2348	2.65	0.28	12	0.13	4583.00	44218.00	52900	20230202	-77.01	9800	20220704	24.08	52900	-77.01	20230202	12110	0.41	20230629	52900	-77.01	20230202	9800	24.08	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
17	20230629	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	20	2	0.16	14190620	1166	0.67	12180	12200	12150	15820	8520	12170	12170.34	11.41	0	-204	12676	12422	12266	12012	11856	12345	11935	97	3650	500	9240	10	1	19308690	2354	2.66	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.96	9800	20220704	24.39	52900	-76.96	20230202	12110	0.66	20230628	52900	-76.96	20230202	9800	24.39	20220704	0.12	N	004360	500	96 억	2202811	N	N	1	N	N
18	20230628	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12170	-180	5	-1.46	2129869620	173586	145.25	12400	12520	12110	16050	8650	12350	12270.12	11.48	0	-13523	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2350	2.66	0.28	12	0.90	4583.00	44218.00	52900	20230202	-76.99	9800	20220704	24.18	52900	-76.99	20230202	12110	0.50	20230628	52900	-76.99	20230202	9800	24.18	20220704	0.12	N	004360	500	96 억	2216053	N	N	1	N	N
19	20230628	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	-200	5	-1.62	1972480450	160634	134.41	12400	12520	12110	16050	8650	12350	12279.35	11.48	0	-14337	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2346	2.65	0.27	12	0.83	4583.00	44218.00	52900	20230202	-77.03	9800	20220704	23.98	52900	-77.03	20230202	12110	0.33	20230628	52900	-77.03	20230202	9800	23.98	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
20	20230628	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	-220	5	-1.78	1763744830	143489	120.07	12400	12520	12110	16050	8650	12350	12291.85	11.48	0	-14097	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2342	2.65	0.27	12	0.74	4583.00	44218.00	52900	20230202	-77.07	9800	20220704	23.78	52900	-77.07	20230202	12110	0.17	20230628	52900	-77.07	20230202	9800	23.78	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
21	20230628	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	-170	5	-1.38	1521156920	123527	103.36	12400	12520	12160	16050	8650	12350	12314.37	11.48	0	-11053	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2352	2.66	0.28	12	0.64	4583.00	44218.00	52900	20230202	-76.98	9800	20220704	24.29	52900	-76.98	20230202	12160	0.16	20230628	52900	-76.98	20230202	9800	24.29	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
22	20230628	120139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-110	5	-0.89	1184813410	95935	80.27	12400	12520	12220	16050	8650	12350	12350.17	11.48	0	-5626	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2363	2.67	0.28	12	0.50	4583.00	44218.00	52900	20230202	-76.86	9800	20220704	24.90	52900	-76.86	20230202	12220	0.16	20230628	52900	-76.86	20230202	9800	24.90	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
23	20230628	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12290	-60	5	-0.49	955959510	77247	64.64	12400	12520	12270	16050	8650	12350	12375.36	11.48	0	-2702	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2373	2.68	0.28	12	0.40	4583.00	44218.00	52900	20230202	-76.77	9800	20220704	25.41	52900	-76.77	20230202	12270	0.16	20230628	52900	-76.77	20230202	9800	25.41	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
24	20230628	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12370	20	2	0.16	556608870	44827	37.51	12400	12520	12320	16050	8650	12350	12416.82	11.48	0	10927	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2388	2.70	0.28	12	0.23	4583.00	44218.00	52900	20230202	-76.62	9800	20220704	26.22	52900	-76.62	20230202	12320	0.41	20230628	52900	-76.62	20230202	9800	26.22	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
25	20230628	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12430	80	2	0.65	18154960	1464	1.23	12400	12430	12390	16050	8650	12350	12400.93	11.48	0	182	12670	12510	12420	12260	12170	12465	12215	97	3700	500	9380	10	1	19308690	2400	2.71	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.50	9800	20220704	26.84	52900	-76.50	20230202	12330	0.81	20230627	52900	-76.50	20230202	9800	26.84	20220704	0.12	N	004360	500	96 억	2216053	N	N	3	N	N
26	20230627	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-150	5	-1.20	1482284670	119308	101.73	12510	12580	12330	16250	8750	12500	12424.49	11.52	0	-7052	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2385	2.69	0.28	12	0.62	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	12330	0.16	20230627	52900	-76.65	20230202	9800	26.02	20220704	0.12	N	004360	500	96 억	2224150	N	N	3	N	N
27	20230627	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-140	5	-1.12	1402744870	112868	96.24	12510	12580	12330	16250	8750	12500	12428.19	11.52	0	-7505	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2387	2.70	0.28	12	0.58	4583.00	44218.00	52900	20230202	-76.64	9800	20220704	26.12	52900	-76.64	20230202	12330	0.24	20230627	52900	-76.64	20230202	9800	26.12	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
28	20230627	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12390	-110	5	-0.88	1109964120	89175	76.04	12510	12580	12340	16250	8750	12500	12447.03	11.52	0	-13060	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2392	2.70	0.28	12	0.46	4583.00	44218.00	52900	20230202	-76.58	9800	20220704	26.43	52900	-76.58	20230202	12340	0.41	20230627	52900	-76.58	20230202	9800	26.43	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
29	20230627	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12350	-150	5	-1.20	955719350	76705	65.40	12510	12580	12340	16250	8750	12500	12459.67	11.52	0	-12760	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2385	2.69	0.28	12	0.40	4583.00	44218.00	52900	20230202	-76.65	9800	20220704	26.02	52900	-76.65	20230202	12340	0.08	20230627	52900	-76.65	20230202	9800	26.02	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
30	20230627	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12420	-80	5	-0.64	690620190	55300	47.15	12510	12580	12400	16250	8750	12500	12488.61	11.52	0	-10670	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2398	2.71	0.28	12	0.29	4583.00	44218.00	52900	20230202	-76.52	9800	20220704	26.73	52900	-76.52	20230202	12350	0.57	20230626	52900	-76.52	20230202	9800	26.73	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
31	20230627	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12490	-10	5	-0.08	601484140	48141	41.05	12510	12580	12400	16250	8750	12500	12494.22	11.52	0	-8124	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2412	2.73	0.28	12	0.25	4583.00	44218.00	52900	20230202	-76.39	9800	20220704	27.45	52900	-76.39	20230202	12350	1.13	20230626	52900	-76.39	20230202	9800	27.45	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
32	20230627	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12490	-10	5	-0.08	345588150	27605	23.54	12510	12580	12440	16250	8750	12500	12519.04	11.52	0	-2443	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2412	2.73	0.28	12	0.14	4583.00	44218.00	52900	20230202	-76.39	9800	20220704	27.45	52900	-76.39	20230202	12350	1.13	20230626	52900	-76.39	20230202	9800	27.45	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
33	20230627	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	10	2	0.08	5329660	426	0.36	12510	12560	12510	16250	8750	12500	12510.94	11.52	0	-157	12866	12682	12516	12332	12166	12600	12250	97	3750	500	9500	10	1	19308690	2416	2.73	0.28	12	0.00	4583.00	44218.00	52900	20230202	-76.35	9800	20220704	27.65	52900	-76.35	20230202	12350	1.30	20230626	52900	-76.35	20230202	9800	27.65	20220704	0.12	N	004360	500	96 억	2224150	N	N	5	N	N
34	20230626	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12500	-60	5	-0.48	1460282550	116139	47.76	12650	12700	12350	16320	8800	12560	12573.73	11.49	0	8835	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2414	2.73	0.28	12	0.60	4583.00	44218.00	52900	20230202	-76.37	9800	20220704	27.55	52900	-76.37	20230202	12350	1.21	20230626	52900	-76.37	20230202	9800	27.55	20220704	0.12	N	004360	500	96 억	2218855	N	N	5	N	N
35	20230626	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12510	-50	5	-0.40	1295265640	102940	42.33	12650	12700	12350	16320	8800	12560	12582.79	11.49	0	9081	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2416	2.73	0.28	12	0.53	4583.00	44218.00	52900	20230202	-76.35	9800	20220704	27.65	52900	-76.35	20230202	12350	1.30	20230626	52900	-76.35	20230202	9800	27.65	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
36	20230626	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12590	30	2	0.24	1072157300	85171	35.03	12650	12700	12350	16320	8800	12560	12588.39	11.49	0	12494	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2431	2.75	0.28	12	0.44	4583.00	44218.00	52900	20230202	-76.20	9800	20220704	28.47	52900	-76.20	20230202	12350	1.94	20230626	52900	-76.20	20230202	9800	28.47	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
37	20230626	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12540	-20	5	-0.16	982636900	78053	32.10	12650	12700	12350	16320	8800	12560	12589.47	11.49	0	13117	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2421	2.74	0.28	12	0.40	4583.00	44218.00	52900	20230202	-76.29	9800	20220704	27.96	52900	-76.29	20230202	12350	1.54	20230626	52900	-76.29	20230202	9800	27.96	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
38	20230626	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12640	80	2	0.64	875473330	69525	28.59	12650	12700	12350	16320	8800	12560	12592.35	11.49	0	11690	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2441	2.76	0.29	12	0.36	4583.00	44218.00	52900	20230202	-76.11	9800	20220704	28.98	52900	-76.11	20230202	12350	2.35	20230626	52900	-76.11	20230202	9800	28.98	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
39	20230626	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12640	80	2	0.64	775874310	61611	25.34	12650	12700	12350	16320	8800	12560	12593.28	11.49	0	10494	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2441	2.76	0.29	12	0.32	4583.00	44218.00	52900	20230202	-76.11	9800	20220704	28.98	52900	-76.11	20230202	12350	2.35	20230626	52900	-76.11	20230202	9800	28.98	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
40	20230626	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12620	60	2	0.48	535634260	42618	17.53	12650	12700	12350	16320	8800	12560	12568.32	11.49	0	2987	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2437	2.75	0.29	12	0.22	4583.00	44218.00	52900	20230202	-76.14	9800	20220704	28.78	52900	-76.14	20230202	12350	2.19	20230626	52900	-76.14	20230202	9800	28.78	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
41	20230626	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12600	40	2	0.32	26928870	2134	0.88	12650	12650	12560	16320	8800	12560	12628.87	11.49	0	-51	13140	12850	12690	12400	12240	12770	12320	97	3760	500	9540	10	1	19308690	2433	2.75	0.28	12	0.01	4583.00	44218.00	52900	20230202	-76.18	9800	20220704	28.57	52900	-76.18	20230202	12530	0.56	20230623	52900	-76.18	20230202	9800	28.57	20220704	0.12	N	004360	500	96 억	2218855	N	N	27	N	N
42	20230623	151507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12590	-400	5	-3.08	2928276300	231517	77.86	12980	12980	12530	16880	9100	12990	12648.21	11.38	0	19425	13623	13306	12993	12676	12363	13465	12835	97	3890	500	9870	10	1	19308690	2431	2.75	0.28	12	1.20	4583.00	44218.00	52900	20230202	-76.20	9800	20220704	28.47	52900	-76.20	20230202	12530	0.48	20230623	52900	-76.20	20230202	9800	28.47	20220704	0.12	N	004360	500	96 억	2198115	N	N	45	N	N
43	20230623	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12570	-420	5	-3.23	2455471260	193877	65.20	12980	12980	12530	16880	9100	12990	12665.09	11.38	0	12359	13623	13306	12993	12676	12363	13465	12835	97	3890	500	9870	10	1	19308690	2427	2.74	0.28	12	1.00	4583.00	44218.00	52900	20230202	-76.24	9800	20220704	28.27	52900	-76.24	20230202	12530	0.32	20230623	52900	-76.24	20230202	9800	28.27	20220704	0.12	N	004360	500	96 억	2198115	N	N	45	N	N
44	20230622	160729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12990	170	2	1.33	3863491240	296044	166.41	12790	13310	12680	16660	8980	12820	13050.49	11.36	0	7132	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2508	2.83	0.29	12	1.53	4583.00	44218.00	52900	20230202	-75.44	9800	20220704	32.55	52900	-75.44	20230202	12680	2.44	20230622	52900	-75.44	20230202	9800	32.55	20220704	0.12	N	004360	500	96 억	2194181	N	N	45	N	N
45	20230622	150828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12950	130	2	1.01	3749023170	287239	161.46	12790	13310	12680	16660	8980	12820	13051.93	11.36	0	9549	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2500	2.83	0.29	12	1.49	4583.00	44218.00	52900	20230202	-75.52	9800	20220704	32.14	52900	-75.52	20230202	12680	2.13	20230622	52900	-75.52	20230202	9800	32.14	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
46	20230622	140925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13040	220	2	1.72	3212517110	245759	138.14	12790	13310	12680	16660	8980	12820	13071.82	11.36	0	-2962	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2518	2.85	0.29	12	1.27	4583.00	44218.00	52900	20230202	-75.35	9800	20220704	33.06	52900	-75.35	20230202	12680	2.84	20230622	52900	-75.35	20230202	9800	33.06	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
47	20230622	130124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13200	380	2	2.96	2800201350	214353	120.49	12790	13310	12680	16660	8980	12820	13063.50	11.36	0	-4337	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2549	2.88	0.30	12	1.11	4583.00	44218.00	52900	20230202	-75.05	9800	20220704	34.69	52900	-75.05	20230202	12680	4.10	20230622	52900	-75.05	20230202	9800	34.69	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
48	20230622	120543	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13170	350	2	2.73	2124431570	163378	91.84	12790	13200	12680	16660	8980	12820	13003.17	11.36	0	5172	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2543	2.87	0.30	12	0.85	4583.00	44218.00	52900	20230202	-75.10	9800	20220704	34.39	52900	-75.10	20230202	12680	3.86	20230622	52900	-75.10	20230202	9800	34.39	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
49	20230622	110104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13100	280	2	2.18	1384002600	107018	60.16	12790	13130	12680	16660	8980	12820	12932.43	11.36	0	8263	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2529	2.86	0.30	12	0.55	4583.00	44218.00	52900	20230202	-75.24	9800	20220704	33.67	52900	-75.24	20230202	12680	3.31	20230622	52900	-75.24	20230202	9800	33.67	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
50	20230622	100802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12870	50	2	0.39	534317260	41721	23.45	12790	12980	12680	16660	8980	12820	12806.91	11.36	0	4959	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2485	2.81	0.29	12	0.22	4583.00	44218.00	52900	20230202	-75.67	9800	20220704	31.33	52900	-75.67	20230202	12680	1.50	20230622	52900	-75.67	20230202	9800	31.33	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
51	20230622	090758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12710	-110	5	-0.86	116187080	9108	5.12	12790	12820	12700	16660	8980	12820	12756.60	11.36	0	-1249	13293	13056	12923	12686	12553	12990	12620	97	3840	500	9740	10	1	19308690	2454	2.77	0.29	12	0.05	4583.00	44218.00	52900	20230202	-75.97	9800	20220704	29.69	52900	-75.97	20230202	12700	0.08	20230622	52900	-75.97	20230202	9800	29.69	20220704	0.12	N	004360	500	96 억	2194181	N	N	365	N	N
52	20230621	160812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12820	-320	5	-2.44	2279114410	176501	83.35	13160	13160	12790	17080	9200	13140	12912.76	11.37	0	-1507	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2475	2.80	0.29	12	0.91	4583.00	44218.00	52900	20230202	-75.77	9800	20220704	30.82	52900	-75.77	20230202	12790	0.23	20230621	52900	-75.77	20230202	9800	30.82	20220704	0.12	N	004360	500	96 억	2195595	N	N	365	N	N
53	20230621	151027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12830	-310	5	-2.36	2055202970	159027	75.10	13160	13160	12830	17080	9200	13140	12923.60	11.37	0	-3798	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2477	2.80	0.29	12	0.82	4583.00	44218.00	52900	20230202	-75.75	9800	20220704	30.92	52900	-75.75	20230202	12830	0.00	20230621	52900	-75.75	20230202	9800	30.92	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
54	20230621	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12900	-240	5	-1.83	1596285730	123343	58.25	13160	13160	12880	17080	9200	13140	12941.84	11.37	0	8955	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2491	2.81	0.29	12	0.64	4583.00	44218.00	52900	20230202	-75.61	9800	20220704	31.63	52900	-75.61	20230202	12880	0.16	20230621	52900	-75.61	20230202	9800	31.63	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
55	20230621	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12920	-220	5	-1.67	1417435320	109485	51.71	13160	13160	12880	17080	9200	13140	12946.38	11.37	0	10305	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2495	2.82	0.29	12	0.57	4583.00	44218.00	52900	20230202	-75.58	9800	20220704	31.84	52900	-75.58	20230202	12880	0.31	20230621	52900	-75.58	20230202	9800	31.84	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
56	20230621	120521	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12950	-190	5	-1.45	1324055390	102270	48.30	13160	13160	12880	17080	9200	13140	12946.66	11.37	0	10632	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2500	2.83	0.29	12	0.53	4583.00	44218.00	52900	20230202	-75.52	9800	20220704	32.14	52900	-75.52	20230202	12880	0.54	20230621	52900	-75.52	20230202	9800	32.14	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
57	20230621	110945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13000	-140	5	-1.07	1167526060	90205	42.60	13160	13160	12880	17080	9200	13140	12943.02	11.37	0	8622	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2510	2.84	0.29	12	0.47	4583.00	44218.00	52900	20230202	-75.43	9800	20220704	32.65	52900	-75.43	20230202	12880	0.93	20230621	52900	-75.43	20230202	9800	32.65	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
58	20230621	100200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12930	-210	5	-1.60	749272660	57841	27.32	13160	13160	12880	17080	9200	13140	12953.99	11.37	0	-1558	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2497	2.82	0.29	12	0.30	4583.00	44218.00	52900	20230202	-75.56	9800	20220704	31.94	52900	-75.56	20230202	12880	0.39	20230621	52900	-75.56	20230202	9800	31.94	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
59	20230621	090449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13020	-120	5	-0.91	69050790	5292	2.50	13160	13160	12970	17080	9200	13140	13048.08	11.37	0	-1135	13480	13310	13140	12970	12800	13225	12885	97	3940	500	9980	10	1	19308690	2514	2.84	0.29	12	0.03	4583.00	44218.00	52900	20230202	-75.39	9800	20220704	32.86	52900	-75.39	20230202	12970	0.39	20230621	52900	-75.39	20230202	9800	32.86	20220704	0.12	N	004360	500	96 억	2195595	N	N	13	N	N
60	20230620	160515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13140	-160	5	-1.20	2754116410	210638	144.48	13300	13310	12970	17290	9310	13300	13075.05	11.30	-268	15689	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2537	2.87	0.30	12	1.09	4583.00	44218.00	52900	20230202	-75.16	9800	20220704	34.08	52900	-75.16	20230202	12970	1.31	20230620	52900	-75.16	20230202	9800	34.08	20220704	0.12	N	004360	500	96 억	2181951	N	N	13	N	N
61	20230620	150332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13050	-250	5	-1.88	2586605070	197816	135.68	13300	13310	12970	17290	9310	13300	13075.81	11.30	-268	11919	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2520	2.85	0.30	12	1.02	4583.00	44218.00	52900	20230202	-75.33	9800	20220704	33.16	52900	-75.33	20230202	12970	0.62	20230620	52900	-75.33	20230202	9800	33.16	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
62	20230620	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13150	-150	5	-1.13	2370313430	181302	124.36	13300	13310	12970	17290	9310	13300	13073.84	11.30	-268	11801	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2539	2.87	0.30	12	0.94	4583.00	44218.00	52900	20230202	-75.14	9800	20220704	34.18	52900	-75.14	20230202	12970	1.39	20230620	52900	-75.14	20230202	9800	34.18	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
63	20230620	130734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13150	-150	5	-1.13	2123730820	162566	111.50	13300	13310	12970	17290	9310	13300	13063.81	11.30	-268	5988	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2539	2.87	0.30	12	0.84	4583.00	44218.00	52900	20230202	-75.14	9800	20220704	34.18	52900	-75.14	20230202	12970	1.39	20230620	52900	-75.14	20230202	9800	34.18	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
64	20230620	120512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12980	-320	5	-2.41	1741070350	133270	91.41	13300	13310	12970	17290	9310	13300	13064.23	11.30	-268	-1652	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2506	2.83	0.29	12	0.69	4583.00	44218.00	52900	20230202	-75.46	9800	20220704	32.45	52900	-75.46	20230202	12970	0.08	20230620	52900	-75.46	20230202	9800	32.45	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
65	20230620	110313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13050	-250	5	-1.88	1177233730	89945	61.69	13300	13310	13020	17290	9310	13300	13088.37	11.30	-268	-2349	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2520	2.85	0.30	12	0.47	4583.00	44218.00	52900	20230202	-75.33	9800	20220704	33.16	52900	-75.33	20230202	13020	0.23	20230620	52900	-75.33	20230202	9800	33.16	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
66	20230620	100231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13090	-210	5	-1.58	831451870	63514	43.56	13300	13310	13020	17290	9310	13300	13090.84	11.30	-268	-7887	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2528	2.86	0.30	12	0.33	4583.00	44218.00	52900	20230202	-75.26	9800	20220704	33.57	52900	-75.26	20230202	13020	0.54	20230620	52900	-75.26	20230202	9800	33.57	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
67	20230620	090844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13170	-130	5	-0.98	101573530	7688	5.27	13300	13310	13150	17290	9310	13300	13211.96	11.30	-268	-4375	13540	13420	13220	13100	12900	13320	13000	97	3990	500	10100	10	1	19308690	2543	2.87	0.30	12	0.04	4583.00	44218.00	52900	20230202	-75.10	9800	20220704	34.39	52900	-75.10	20230202	13020	1.15	20230619	52900	-75.10	20230202	9800	34.39	20220704	0.12	N	004360	500	96 억	2181951	N	N	19	N	N
68	20230619	160448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	40	2	0.30	1918187920	145125	88.99	13340	13340	13020	17230	9290	13260	13217.45	11.15	0	26150	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2568	2.90	0.30	12	0.75	4583.00	44218.00	52900	20230202	-74.86	9800	20220704	35.71	52900	-74.86	20230202	13020	2.15	20230619	52900	-74.86	20230202	9800	35.71	20220704	0.11	N	004360	500	96 억	2153178	N	N	19	N	N
69	20230619	150941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13330	70	2	0.53	1793112240	135714	83.22	13340	13340	13020	17230	9290	13260	13212.43	11.15	0	28479	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2574	2.91	0.30	12	0.70	4583.00	44218.00	52900	20230202	-74.80	9800	20220704	36.02	52900	-74.80	20230202	13020	2.38	20230619	52900	-74.80	20230202	9800	36.02	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
70	20230619	140641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13250	-10	5	-0.08	1407434890	106688	65.42	13340	13340	13020	17230	9290	13260	13192.06	11.15	0	24495	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2558	2.89	0.30	12	0.55	4583.00	44218.00	52900	20230202	-74.95	9800	20220704	35.20	52900	-74.95	20230202	13020	1.77	20230619	52900	-74.95	20230202	9800	35.20	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
71	20230619	130327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13220	-40	5	-0.30	1140268890	86547	53.07	13340	13340	13020	17230	9290	13260	13175.14	11.15	0	18257	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2553	2.88	0.30	12	0.45	4583.00	44218.00	52900	20230202	-75.01	9800	20220704	34.90	52900	-75.01	20230202	13020	1.54	20230619	52900	-75.01	20230202	9800	34.90	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
72	20230619	121038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13130	-130	5	-0.98	920874450	69939	42.89	13340	13340	13020	17230	9290	13260	13166.82	11.15	0	12840	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2535	2.86	0.30	12	0.36	4583.00	44218.00	52900	20230202	-75.18	9800	20220704	33.98	52900	-75.18	20230202	13020	0.84	20230619	52900	-75.18	20230202	9800	33.98	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
73	20230619	110500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13160	-100	5	-0.75	724942580	55018	33.74	13340	13340	13020	17230	9290	13260	13176.46	11.15	0	7715	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2541	2.87	0.30	12	0.28	4583.00	44218.00	52900	20230202	-75.12	9800	20220704	34.29	52900	-75.12	20230202	13020	1.08	20230619	52900	-75.12	20230202	9800	34.29	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
74	20230619	100620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13230	-30	5	-0.23	545245040	41400	25.39	13340	13340	13020	17230	9290	13260	13170.17	11.15	0	11394	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2555	2.89	0.30	12	0.21	4583.00	44218.00	52900	20230202	-74.99	9800	20220704	35.00	52900	-74.99	20230202	13020	1.61	20230619	52900	-74.99	20230202	9800	35.00	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
75	20230619	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13170	-90	5	-0.68	181133210	13763	8.44	13340	13340	13020	17230	9290	13260	13160.88	11.15	0	694	13700	13480	13340	13120	12980	13410	13050	97	3970	500	10070	10	1	19308690	2543	2.87	0.30	12	0.07	4583.00	44218.00	52900	20230202	-75.10	9800	20220704	34.39	52900	-75.10	20230202	13020	1.15	20230619	52900	-75.10	20230202	9800	34.39	20220704	0.11	N	004360	500	96 억	2153178	N	N	256	N	N
76	20230616	160512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13260	-70	5	-0.53	2161543500	161798	82.51	13370	13560	13200	17320	9340	13330	13359.95	11.19	0	546	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2560	2.89	0.30	12	0.84	4583.00	44218.00	52900	20230202	-74.93	9800	20220704	35.31	52900	-74.93	20230202	13190	0.53	20230615	52900	-74.93	20230202	9800	35.31	20220704	0.11	N	004360	500	96 억	2159712	N	N	256	N	N
77	20230616	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13220	-110	5	-0.83	1978674480	147973	75.46	13370	13560	13200	17320	9340	13330	13371.86	11.19	0	-35	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2553	2.88	0.30	12	0.77	4583.00	44218.00	52900	20230202	-75.01	9800	20220704	34.90	52900	-75.01	20230202	13190	0.23	20230615	52900	-75.01	20230202	9800	34.90	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
78	20230616	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	-30	5	-0.23	1605235120	119784	61.08	13370	13560	13260	17320	9340	13330	13401.08	11.19	0	5483	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2568	2.90	0.30	12	0.62	4583.00	44218.00	52900	20230202	-74.86	9800	20220704	35.71	52900	-74.86	20230202	13190	0.83	20230615	52900	-74.86	20230202	9800	35.71	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
79	20230616	130423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13330	0	3	0.00	1359176880	101299	51.66	13370	13560	13310	17320	9340	13330	13417.48	11.19	0	11733	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2574	2.91	0.30	12	0.52	4583.00	44218.00	52900	20230202	-74.80	9800	20220704	36.02	52900	-74.80	20230202	13190	1.06	20230615	52900	-74.80	20230202	9800	36.02	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
80	20230616	120719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13360	30	2	0.23	1165874020	86808	44.27	13370	13560	13330	17320	9340	13330	13430.49	11.19	0	11563	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2580	2.92	0.30	12	0.45	4583.00	44218.00	52900	20230202	-74.74	9800	20220704	36.33	52900	-74.74	20230202	13190	1.29	20230615	52900	-74.74	20230202	9800	36.33	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
81	20230616	110804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13390	60	2	0.45	1020215270	75919	38.71	13370	13560	13340	17320	9340	13330	13438.21	11.19	0	13029	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2585	2.92	0.30	12	0.39	4583.00	44218.00	52900	20230202	-74.69	9800	20220704	36.63	52900	-74.69	20230202	13190	1.52	20230615	52900	-74.69	20230202	9800	36.63	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
82	20230616	100618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13370	40	2	0.30	705511310	52392	26.72	13370	13560	13360	17320	9340	13330	13466.01	11.19	0	14750	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2582	2.92	0.30	12	0.27	4583.00	44218.00	52900	20230202	-74.73	9800	20220704	36.43	52900	-74.73	20230202	13190	1.36	20230615	52900	-74.73	20230202	9800	36.43	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
83	20230616	091031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	140	2	1.05	152322930	11350	5.79	13370	13500	13370	17320	9340	13330	13420.52	11.19	0	5465	13810	13570	13380	13140	12950	13475	13045	97	3990	500	10130	10	1	19308690	2601	2.94	0.30	12	0.06	4583.00	44218.00	52900	20230202	-74.54	9800	20220704	37.45	52900	-74.54	20230202	13190	2.12	20230615	52900	-74.54	20230202	9800	37.45	20220704	0.11	N	004360	500	96 억	2159712	N	N	5	N	N
84	20230615	150650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13340	-200	5	-1.48	2498996850	187018	66.58	13500	13620	13190	17600	9480	13540	13362.32	10.92	0	47012	14273	13906	13653	13286	13033	13780	13160	97	4060	500	10290	10	1	19308690	2576	2.91	0.30	12	0.97	4583.00	44218.00	52900	20230202	-74.78	9800	20220704	36.12	52900	-74.78	20230202	13190	1.14	20230615	52900	-74.78	20230202	9800	36.12	20220704	0.11	N	004360	500	96 억	2109034	N	N	6	N	N
85	20230615	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13310	-230	5	-1.70	2131500200	159405	56.75	13500	13620	13190	17600	9480	13540	13371.59	10.92	0	39145	14273	13906	13653	13286	13033	13780	13160	97	4060	500	10290	10	1	19308690	2570	2.90	0.30	12	0.83	4583.00	44218.00	52900	20230202	-74.84	9800	20220704	35.82	52900	-74.84	20230202	13190	0.91	20230615	52900	-74.84	20230202	9800	35.82	20220704	0.11	N	004360	500	96 억	2109034	N	N	6	N	N
86	20230615	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	-240	5	-1.77	1915825240	143174	50.97	13500	13620	13190	17600	9480	13540	13381.08	10.92	0	36542	14273	13906	13653	13286	13033	13780	13160	97	4060	500	10290	10	1	19308690	2568	2.90	0.30	12	0.74	4583.00	44218.00	52900	20230202	-74.86	9800	20220704	35.71	52900	-74.86	20230202	13190	0.83	20230615	52900	-74.86	20230202	9800	35.71	20220704	0.11	N	004360	500	96 억	2109034	N	N	6	N	N
87	20230615	120310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13340	-200	5	-1.48	1736666260	129737	46.19	13500	13620	13190	17600	9480	13540	13386.04	10.92	0	28973	14273	13906	13653	13286	13033	13780	13160	97	4060	500	10290	10	1	19308690	2576	2.91	0.30	12	0.67	4583.00	44218.00	52900	20230202	-74.78	9800	20220704	36.12	52900	-74.78	20230202	13190	1.14	20230615	52900	-74.78	20230202	9800	36.12	20220704	0.11	N	004360	500	96 억	2109034	N	N	6	N	N
88	20230615	111036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13290	-250	5	-1.85	1306012570	97239	34.62	13500	13620	13250	17600	9480	13540	13430.94	10.92	0	13863	14273	13906	13653	13286	13033	13780	13160	97	4060	500	10290	10	1	19308690	2566	2.90	0.30	12	0.50	4583.00	44218.00	52900	20230202	-74.88	9800	20220704	35.61	52900	-74.88	20230202	13250	0.30	20230615	52900	-74.88	20230202	9800	35.61	20220704	0.11	N	004360	500	96 억	2109034	N	N	6	N	N
89	20230611	184717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14230	-50	5	-0.35	2823357260	197826	70.05	14300	14420	14160	18560	10000	14280	14272.01	11.02	-13569	-13377	14633	14456	14323	14146	14013	14390	14080	97	4280	500	10850	10	1	19308690	2748	3.10	0.32	12	1.02	4583.00	44218.00	52900	20230202	-73.10	9800	20220704	45.20	52900	-73.10	20230202	14110	0.85	20230530	52900	-73.10	20230202	9800	45.20	20220704	0.12	N	004360	500	96 억	2126933	N	N	363	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History