KissMeData/272450/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16730	190	2	1.15	5145799270	305873	108.71	16850	17100	16620	21500	11580	16540	16823.40	5.49	17434	38428	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8733	-17.67	7.36	12	0.59	-947.00	2273.00	18550	20220921	-9.81	12000	20221021	39.42	18350	-8.83	20230119	14520	15.22	20230612	18550	-9.81	20220921	12000	39.42	20221021	0.05	N	272450	1000	522 억	1433647	N	N	438	N	N
3	20230630	150957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16740	200	2	1.21	4988566760	296475	105.37	16850	17100	16620	21500	11580	16540	16826.26	5.50	19125	39816	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8738	-17.68	7.36	12	0.57	-947.00	2273.00	18550	20220921	-9.76	12000	20221021	39.50	18350	-8.77	20230119	14520	15.29	20230612	18550	-9.76	20220921	12000	39.50	20221021	0.05	N	272450	1000	522 억	1435338	N	N	168	N	N
4	20230630	140956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16680	140	2	0.85	4529763420	269008	95.61	16850	17100	16620	21500	11580	16540	16838.77	5.51	22858	39980	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8707	-17.61	7.34	12	0.52	-947.00	2273.00	18550	20220921	-10.08	12000	20221021	39.00	18350	-9.10	20230119	14520	14.88	20230612	18550	-10.08	20220921	12000	39.00	20221021	0.05	N	272450	1000	522 억	1439071	N	N	168	N	N
5	20230630	130956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16840	300	2	1.81	3951092780	234361	83.29	16850	17100	16700	21500	11580	16540	16859.00	5.53	26568	40486	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8790	-17.78	7.41	12	0.45	-947.00	2273.00	18550	20220921	-9.22	12000	20221021	40.33	18350	-8.23	20230119	14520	15.98	20230612	18550	-9.22	20220921	12000	40.33	20221021	0.05	N	272450	1000	522 억	1442781	N	N	168	N	N
6	20230630	120953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16880	340	2	2.06	3448082390	204560	72.70	16850	17100	16700	21500	11580	16540	16856.09	5.54	29161	38337	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8811	-17.82	7.43	12	0.39	-947.00	2273.00	18550	20220921	-9.00	12000	20221021	40.67	18350	-8.01	20230119	14520	16.25	20230612	18550	-9.00	20220921	12000	40.67	20221021	0.05	N	272450	1000	522 억	1445374	N	N	168	N	N
7	20230630	110952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16860	320	2	1.93	3125678310	185454	65.91	16850	17100	16700	21500	11580	16540	16854.20	5.54	30558	36954	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8801	-17.80	7.42	12	0.36	-947.00	2273.00	18550	20220921	-9.11	12000	20221021	40.50	18350	-8.12	20230119	14520	16.12	20230612	18550	-9.11	20220921	12000	40.50	20221021	0.05	N	272450	1000	522 억	1446771	N	N	168	N	N
8	20230630	100956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16870	330	2	2.00	2508742640	148900	52.92	16850	17100	16700	21500	11580	16540	16848.51	5.52	24779	27361	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8806	-17.81	7.42	12	0.29	-947.00	2273.00	18550	20220921	-9.06	12000	20221021	40.58	18350	-8.07	20230119	14520	16.18	20230612	18550	-9.06	20220921	12000	40.58	20221021	0.05	N	272450	1000	522 억	1440992	N	N	168	N	N
9	20230630	090956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16780	240	2	1.45	1174594670	69453	24.68	16850	17100	16750	21500	11580	16540	16912.08	5.41	-3708	-4258	17106	16822	16606	16322	16106	16965	16465	522	4960	1000	12230	10	1	52200000	8759	-17.72	7.38	12	0.13	-947.00	2273.00	18550	20220921	-9.54	12000	20221021	39.83	18350	-8.56	20230119	14520	15.56	20230612	18550	-9.54	20220921	12000	39.83	20221021	0.05	N	272450	1000	522 억	1412505	N	N	168	N	N
10	20230629	160950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16540	30	2	0.18	4680603040	280700	50.33	16390	16890	16390	21450	11560	16510	16674.93	5.43	-18964	6024	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8634	-17.47	7.28	12	0.54	-947.00	2273.00	18550	20220921	-10.84	12000	20221021	37.83	18350	-9.86	20230119	14520	13.91	20230612	18550	-10.84	20220921	12000	37.83	20221021	0.05	N	272450	1000	522 억	1416213	N	N	168	N	N
11	20230629	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16530	20	2	0.12	4517699680	270845	48.56	16390	16890	16390	21450	11560	16510	16680.06	5.44	-16400	7950	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8629	-17.46	7.27	12	0.52	-947.00	2273.00	18550	20220921	-10.89	12000	20221021	37.75	18350	-9.92	20230119	14520	13.84	20230612	18550	-10.89	20220921	12000	37.75	20221021	0.05	N	272450	1000	522 억	1418777	N	N	1066	N	N
12	20230629	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16600	90	2	0.55	4171761010	249964	44.82	16390	16890	16390	21450	11560	16510	16689.50	5.47	-8785	11921	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8665	-17.53	7.30	12	0.48	-947.00	2273.00	18550	20220921	-10.51	12000	20221021	38.33	18350	-9.54	20230119	14520	14.33	20230612	18550	-10.51	20220921	12000	38.33	20221021	0.05	N	272450	1000	522 억	1426392	N	N	1066	N	N
13	20230629	130947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16700	190	2	1.15	3787971090	226916	40.68	16390	16890	16390	21450	11560	16510	16693.33	5.49	-3004	16262	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8717	-17.63	7.35	12	0.43	-947.00	2273.00	18550	20220921	-9.97	12000	20221021	39.17	18350	-8.99	20230119	14520	15.01	20230612	18550	-9.97	20220921	12000	39.17	20221021	0.05	N	272450	1000	522 억	1432173	N	N	1066	N	N
14	20230629	120951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16560	50	2	0.30	3386675300	202744	36.35	16390	16890	16390	21450	11560	16510	16704.26	5.51	1635	19465	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8644	-17.49	7.29	12	0.39	-947.00	2273.00	18550	20220921	-10.73	12000	20221021	38.00	18350	-9.75	20230119	14520	14.05	20230612	18550	-10.73	20220921	12000	38.00	20221021	0.05	N	272450	1000	522 억	1436812	N	N	1066	N	N
15	20230629	110953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	70	2	0.42	3029360080	181136	32.48	16390	16890	16390	21450	11560	16510	16724.31	5.52	4190	20872	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8655	-17.51	7.29	12	0.35	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.05	N	272450	1000	522 억	1439367	N	N	1066	N	N
16	20230629	100955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16700	190	2	1.15	1906258780	114045	20.45	16390	16890	16390	21450	11560	16510	16715.10	5.51	3228	6015	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8717	-17.63	7.35	12	0.22	-947.00	2273.00	18550	20220921	-9.97	12000	20221021	39.17	18350	-8.99	20230119	14520	15.01	20230612	18550	-9.97	20220921	12000	39.17	20221021	0.05	N	272450	1000	522 억	1438405	N	N	1066	N	N
17	20230629	090858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16830	320	2	1.94	922006670	55041	9.87	16390	16890	16390	21450	11560	16510	16751.58	5.49	-3276	-4389	17223	16866	16373	16016	15523	17045	16195	522	4945	1000	12210	10	1	52200000	8785	-17.77	7.40	12	0.11	-947.00	2273.00	18550	20220921	-9.27	12000	20221021	40.25	18350	-8.28	20230119	14520	15.91	20230612	18550	-9.27	20220921	12000	40.25	20221021	0.05	N	272450	1000	522 억	1431901	N	N	1066	N	N
18	20230628	160938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16510	820	2	5.23	9182404490	556826	360.48	16090	16730	15880	20350	10990	15690	16490.68	5.50	1773	21282	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8618	-17.43	7.26	12	1.07	-947.00	2273.00	18550	20220921	-11.00	12000	20221021	37.58	18350	-10.03	20230119	14520	13.71	20230612	18550	-11.00	20220921	12000	37.58	20221021	0.05	N	272450	1000	522 억	1435177	N	N	1066	N	N
19	20230628	150945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	810	2	5.16	8842456980	536227	347.14	16090	16730	15880	20350	10990	15690	16490.21	5.50	1589	20786	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8613	-17.42	7.26	12	1.03	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.05	N	272450	1000	522 억	1434993	N	N	0	N	N
20	20230628	140944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16450	760	2	4.84	7980828850	484015	313.34	16090	16730	15880	20350	10990	15690	16488.89	5.51	5087	19753	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8587	-17.37	7.24	12	0.93	-947.00	2273.00	18550	20220921	-11.32	12000	20221021	37.08	18350	-10.35	20230119	14520	13.29	20230612	18550	-11.32	20220921	12000	37.08	20221021	0.05	N	272450	1000	522 억	1438491	N	N	0	N	N
21	20230628	130944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16510	820	2	5.23	7631957710	462835	299.63	16090	16730	15880	20350	10990	15690	16489.67	5.53	8642	20337	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8618	-17.43	7.26	12	0.89	-947.00	2273.00	18550	20220921	-11.00	12000	20221021	37.58	18350	-10.03	20230119	14520	13.71	20230612	18550	-11.00	20220921	12000	37.58	20221021	0.05	N	272450	1000	522 억	1442046	N	N	0	N	N
22	20230628	120956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16450	760	2	4.84	7250489610	439660	284.63	16090	16730	15880	20350	10990	15690	16491.22	5.51	4116	12833	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8587	-17.37	7.24	12	0.84	-947.00	2273.00	18550	20220921	-11.32	12000	20221021	37.08	18350	-10.35	20230119	14520	13.29	20230612	18550	-11.32	20220921	12000	37.08	20221021	0.05	N	272450	1000	522 억	1437520	N	N	0	N	N
23	20230628	110951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	770	2	4.91	6933169100	420361	272.13	16090	16730	15880	20350	10990	15690	16493.47	5.51	3961	10494	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8592	-17.38	7.24	12	0.81	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.05	N	272450	1000	522 억	1437365	N	N	0	N	N
24	20230628	100951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16450	760	2	4.84	6193151660	375471	243.07	16090	16730	15880	20350	10990	15690	16494.46	5.47	-5113	-854	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8587	-17.37	7.24	12	0.72	-947.00	2273.00	18550	20220921	-11.32	12000	20221021	37.08	18350	-10.35	20230119	14520	13.29	20230612	18550	-11.32	20220921	12000	37.08	20221021	0.05	N	272450	1000	522 억	1428291	N	N	0	N	N
25	20230628	090947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16710	1020	2	6.50	3355795420	204011	132.07	16090	16720	15880	20350	10990	15690	16449.28	5.58	22114	23707	16056	15872	15676	15492	15296	15775	15395	522	4680	1000	11610	10	1	52200000	8723	-17.65	7.35	12	0.39	-947.00	2273.00	18550	20220921	-9.92	12000	20221021	39.25	18350	-8.94	20230119	14520	15.08	20230612	18550	-9.92	20220921	12000	39.25	20221021	0.05	N	272450	1000	522 억	1455518	N	N	0	N	N
26	20230627	160946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15690	-130	5	-0.82	2398108790	153649	123.77	15820	15860	15480	20550	11080	15820	15607.68	5.49	829	10667	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8190	-16.57	6.90	12	0.29	-947.00	2273.00	18550	20220921	-15.42	12000	20221021	30.75	18350	-14.50	20230119	14520	8.06	20230612	18550	-15.42	20220921	12000	30.75	20221021	0.05	N	272450	1000	522 억	1433404	N	N	0	N	N
27	20230627	150954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15690	-130	5	-0.82	2345910630	150322	121.09	15820	15860	15480	20550	11080	15820	15605.90	5.50	1340	10378	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8190	-16.57	6.90	12	0.29	-947.00	2273.00	18550	20220921	-15.42	12000	20221021	30.75	18350	-14.50	20230119	14520	8.06	20230612	18550	-15.42	20220921	12000	30.75	20221021	0.05	N	272450	1000	522 억	1433915	N	N	0	N	N
28	20230627	141003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15570	-250	5	-1.58	2040087750	130778	105.35	15820	15860	15480	20550	11080	15820	15599.62	5.49	-796	4050	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8128	-16.44	6.85	12	0.25	-947.00	2273.00	18550	20220921	-16.06	12000	20221021	29.75	18350	-15.15	20230119	14520	7.23	20230612	18550	-16.06	20220921	12000	29.75	20221021	0.05	N	272450	1000	522 억	1431779	N	N	0	N	N
29	20230627	131000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15570	-250	5	-1.58	1323322220	84664	68.20	15820	15860	15480	20550	11080	15820	15630.28	5.47	-4574	-687	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8128	-16.44	6.85	12	0.16	-947.00	2273.00	18550	20220921	-16.06	12000	20221021	29.75	18350	-15.15	20230119	14520	7.23	20230612	18550	-16.06	20220921	12000	29.75	20221021	0.05	N	272450	1000	522 억	1428001	N	N	0	N	N
30	20230627	121001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15580	-240	5	-1.52	1015366310	64885	52.27	15820	15860	15480	20550	11080	15820	15648.71	5.48	-3562	559	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8133	-16.45	6.85	12	0.12	-947.00	2273.00	18550	20220921	-16.01	12000	20221021	29.83	18350	-15.10	20230119	14520	7.30	20230612	18550	-16.01	20220921	12000	29.83	20221021	0.05	N	272450	1000	522 억	1429013	N	N	0	N	N
31	20230627	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15830	10	2	0.06	569011080	36280	29.23	15820	15860	15480	20550	11080	15820	15683.88	5.49	947	5048	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8263	-16.72	6.96	12	0.07	-947.00	2273.00	18550	20220921	-14.66	12000	20221021	31.92	18350	-13.73	20230119	14520	9.02	20230612	18550	-14.66	20220921	12000	31.92	20221021	0.05	N	272450	1000	522 억	1433522	N	N	0	N	N
32	20230627	100940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15630	-190	5	-1.20	371508630	23732	19.12	15820	15860	15480	20550	11080	15820	15654.33	5.49	-1137	935	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8159	-16.50	6.88	12	0.05	-947.00	2273.00	18550	20220921	-15.74	12000	20221021	30.25	18350	-14.82	20230119	14520	7.64	20230612	18550	-15.74	20220921	12000	30.25	20221021	0.05	N	272450	1000	522 억	1431438	N	N	0	N	N
33	20230627	090946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15660	-160	5	-1.01	62802360	3988	3.21	15820	15860	15650	20550	11080	15820	15747.83	5.48	-2042	-1731	16206	16012	15696	15502	15186	16110	15600	522	4735	1000	11700	10	1	52200000	8175	-16.54	6.89	12	0.01	-947.00	2273.00	18550	20220921	-15.58	12000	20221021	30.50	18350	-14.66	20230119	14520	7.85	20230612	18550	-15.58	20220921	12000	30.50	20221021	0.05	N	272450	1000	522 억	1430533	N	N	0	N	N
34	20230626	160945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15820	-80	5	-0.50	1932979300	123552	65.52	15780	15890	15380	20650	11130	15900	15644.92	5.49	10918	29946	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8258	-16.71	6.96	12	0.24	-947.00	2273.00	18550	20220921	-14.72	12000	20221021	31.83	18350	-13.79	20230119	14520	8.95	20230612	18550	-14.72	20220921	12000	31.83	20221021	0.05	N	272450	1000	522 억	1432575	N	N	1033	N	N
35	20230626	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15750	-150	5	-0.94	1861710880	119043	63.12	15780	15890	15380	20650	11130	15900	15638.98	5.49	12026	30328	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8222	-16.63	6.93	12	0.23	-947.00	2273.00	18550	20220921	-15.09	12000	20221021	31.25	18350	-14.17	20230119	14520	8.47	20230612	18550	-15.09	20220921	12000	31.25	20221021	0.05	N	272450	1000	522 억	1433683	N	N	1033	N	N
36	20230626	140950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15710	-190	5	-1.19	1711037970	109474	58.05	15780	15890	15380	20650	11130	15900	15629.63	5.49	10659	25825	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8201	-16.59	6.91	12	0.21	-947.00	2273.00	18550	20220921	-15.31	12000	20221021	30.92	18350	-14.39	20230119	14520	8.20	20230612	18550	-15.31	20220921	12000	30.92	20221021	0.05	N	272450	1000	522 억	1432316	N	N	1033	N	N
37	20230626	130943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15740	-160	5	-1.01	1543311310	98821	52.40	15780	15890	15380	20650	11130	15900	15617.24	5.49	10189	22215	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8216	-16.62	6.92	12	0.19	-947.00	2273.00	18550	20220921	-15.15	12000	20221021	31.17	18350	-14.22	20230119	14520	8.40	20230612	18550	-15.15	20220921	12000	31.17	20221021	0.05	N	272450	1000	522 억	1431846	N	N	1033	N	N
38	20230626	120945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15710	-190	5	-1.19	1361366980	87246	46.26	15780	15890	15380	20650	11130	15900	15603.77	5.48	9631	18068	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8201	-16.59	6.91	12	0.17	-947.00	2273.00	18550	20220921	-15.31	12000	20221021	30.92	18350	-14.39	20230119	14520	8.20	20230612	18550	-15.31	20220921	12000	30.92	20221021	0.05	N	272450	1000	522 억	1431288	N	N	1033	N	N
39	20230626	110944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15650	-250	5	-1.57	1205064450	77282	40.98	15780	15890	15380	20650	11130	15900	15593.08	5.48	9620	16096	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8169	-16.53	6.89	12	0.15	-947.00	2273.00	18550	20220921	-15.63	12000	20221021	30.42	18350	-14.71	20230119	14520	7.78	20230612	18550	-15.63	20220921	12000	30.42	20221021	0.05	N	272450	1000	522 억	1431277	N	N	1033	N	N
40	20230626	100943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15640	-260	5	-1.64	821307760	52791	27.99	15780	15890	15380	20650	11130	15900	15557.72	5.47	5691	8857	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8164	-16.52	6.88	12	0.10	-947.00	2273.00	18550	20220921	-15.69	12000	20221021	30.33	18350	-14.77	20230119	14520	7.71	20230612	18550	-15.69	20220921	12000	30.33	20221021	0.05	N	272450	1000	522 억	1427348	N	N	1033	N	N
41	20230626	090947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15580	-320	5	-2.01	415232620	26770	14.20	15780	15890	15380	20650	11130	15900	15511.10	5.46	2590	3551	16446	16172	15966	15692	15486	16070	15590	522	4760	1000	11760	10	1	52200000	8133	-16.45	6.85	12	0.05	-947.00	2273.00	18550	20220921	-16.01	12000	20221021	29.83	18350	-15.10	20230119	14520	7.30	20230612	18550	-16.01	20220921	12000	29.83	20221021	0.05	N	272450	1000	522 억	1424247	N	N	1033	N	N
42	20230623	183603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15900	-260	5	-1.61	3005758340	188585	158.32	16140	16240	15760	21000	11320	16160	15939.27	5.45	25515	37127	16560	16360	16160	15960	15760	16460	16060	522	4840	1000	11950	10	1	52200000	8300	-16.79	7.00	12	0.36	-947.00	2273.00	18550	20220921	-14.29	12000	20221021	32.50	18350	-13.35	20230119	14520	9.50	20230612	18550	-14.29	20220921	12000	32.50	20221021	0.05	N	272450	1000	522 억	1421657	N	N	1033	N	N
43	20230623	140757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15820	-340	5	-2.10	2006809230	125430	105.30	16140	16240	15760	21000	11320	16160	15999.42	5.37	6107	15839	16560	16360	16160	15960	15760	16460	16060	522	4840	1000	11950	10	1	52200000	8258	-16.71	6.96	12	0.24	-947.00	2273.00	18550	20220921	-14.72	12000	20221021	31.83	18350	-13.79	20230119	14520	8.95	20230612	18550	-14.72	20220921	12000	31.83	20221021	0.05	N	272450	1000	522 억	1402249	N	N	72	N	N
44	20230622	160845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16160	-30	5	-0.19	1926016370	118852	41.40	15960	16360	15960	21000	11340	16190	16205.39	5.35	-2098	17489	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8436	-17.06	7.11	12	0.23	-947.00	2273.00	18550	20220921	-12.88	12000	20221021	34.67	18350	-11.93	20230119	14520	11.29	20230612	18550	-12.88	20220921	12000	34.67	20221021	0.07	N	272450	1000	522 억	1396142	N	N	23	N	N
45	20230622	150558	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16060	-130	5	-0.80	1817141260	112087	39.05	15960	16360	15960	21000	11340	16190	16211.88	5.35	-1732	16974	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8383	-16.96	7.07	12	0.21	-947.00	2273.00	18550	20220921	-13.42	12000	20221021	33.83	18350	-12.48	20230119	14520	10.61	20230612	18550	-13.42	20220921	12000	33.83	20221021	0.07	N	272450	1000	522 억	1396508	N	N	1334	N	N
46	20230622	141014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16270	80	2	0.49	1414402020	87124	30.35	15960	16360	15960	21000	11340	16190	16234.36	5.38	6349	25301	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8493	-17.18	7.16	12	0.17	-947.00	2273.00	18550	20220921	-12.29	12000	20221021	35.58	18350	-11.34	20230119	14520	12.05	20230612	18550	-12.29	20220921	12000	35.58	20221021	0.07	N	272450	1000	522 억	1404589	N	N	1334	N	N
47	20230622	130328	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16250	60	2	0.37	1041751050	64268	22.39	15960	16300	15960	21000	11340	16190	16209.49	5.39	8625	22434	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8483	-17.16	7.15	12	0.12	-947.00	2273.00	18550	20220921	-12.40	12000	20221021	35.42	18350	-11.44	20230119	14520	11.91	20230612	18550	-12.40	20220921	12000	35.42	20221021	0.07	N	272450	1000	522 억	1406865	N	N	1334	N	N
48	20230622	120922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16270	80	2	0.49	924854930	57068	19.88	15960	16300	15960	21000	11340	16190	16206.19	5.39	7659	18889	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8493	-17.18	7.16	12	0.11	-947.00	2273.00	18550	20220921	-12.29	12000	20221021	35.58	18350	-11.34	20230119	14520	12.05	20230612	18550	-12.29	20220921	12000	35.58	20221021	0.07	N	272450	1000	522 억	1405899	N	N	1334	N	N
49	20230622	110447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16250	60	2	0.37	723052410	44658	15.56	15960	16300	15960	21000	11340	16190	16190.88	5.39	7125	14861	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8483	-17.16	7.15	12	0.09	-947.00	2273.00	18550	20220921	-12.40	12000	20221021	35.42	18350	-11.44	20230119	14520	11.91	20230612	18550	-12.40	20220921	12000	35.42	20221021	0.07	N	272450	1000	522 억	1405365	N	N	1334	N	N
50	20230622	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	0	3	0.00	475613060	29398	10.24	15960	16300	15960	21000	11340	16190	16178.41	5.38	5157	8773	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8451	-17.10	7.12	12	0.06	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.07	N	272450	1000	522 억	1403397	N	N	1334	N	N
51	20230622	090207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15990	-200	5	-1.24	38020660	2375	0.83	15960	16170	15960	21000	11340	16190	16007.78	5.36	932	937	17030	16610	16280	15860	15530	16445	15695	522	4830	1000	11980	10	1	52200000	8347	-16.88	7.03	12	0.00	-947.00	2273.00	18550	20220921	-13.80	12000	20221021	33.25	18350	-12.86	20230119	14520	10.12	20230612	18550	-13.80	20220921	12000	33.25	20221021	0.07	N	272450	1000	522 억	1399172	N	N	1334	N	N
52	20230621	160343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-570	5	-3.40	4630730200	285954	69.57	16700	16700	15950	21750	11740	16760	16193.97	5.36	-49387	-73968	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8451	-17.10	7.12	12	0.55	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.07	N	272450	1000	522 억	1398240	N	N	1334	N	N
53	20230621	150502	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16250	-510	5	-3.04	4316920040	266607	64.87	16700	16700	15950	21750	11740	16760	16192.07	5.40	-38968	-61556	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8483	-17.16	7.15	12	0.51	-947.00	2273.00	18550	20220921	-12.40	12000	20221021	35.42	18350	-11.44	20230119	14520	11.91	20230612	18550	-12.40	20220921	12000	35.42	20221021	0.07	N	272450	1000	522 억	1408659	N	N	5	N	N
54	20230621	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16240	-520	5	-3.10	3674610190	227079	55.25	16700	16700	15950	21750	11740	16760	16182.08	5.46	-24066	-43405	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8477	-17.15	7.14	12	0.44	-947.00	2273.00	18550	20220921	-12.45	12000	20221021	35.33	18350	-11.50	20230119	14520	11.85	20230612	18550	-12.45	20220921	12000	35.33	20221021	0.07	N	272450	1000	522 억	1423561	N	N	5	N	N
55	20230621	130522	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16070	-690	5	-4.12	3148171380	194528	47.33	16700	16700	15950	21750	11740	16760	16183.64	5.48	-18626	-34328	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8389	-16.97	7.07	12	0.37	-947.00	2273.00	18550	20220921	-13.37	12000	20221021	33.92	18350	-12.43	20230119	14520	10.67	20230612	18550	-13.37	20220921	12000	33.92	20221021	0.07	N	272450	1000	522 억	1429001	N	N	5	N	N
56	20230621	120405	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16050	-710	5	-4.24	2942800250	181742	44.22	16700	16700	15950	21750	11740	16760	16192.19	5.48	-17675	-28379	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8378	-16.95	7.06	12	0.35	-947.00	2273.00	18550	20220921	-13.48	12000	20221021	33.75	18350	-12.53	20230119	14520	10.54	20230612	18550	-13.48	20220921	12000	33.75	20221021	0.07	N	272450	1000	522 억	1429952	N	N	5	N	N
57	20230621	111030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16180	-580	5	-3.46	2613221300	161345	39.26	16700	16700	15950	21750	11740	16760	16196.48	5.49	-15194	-21836	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8446	-17.09	7.12	12	0.31	-947.00	2273.00	18550	20220921	-12.78	12000	20221021	34.83	18350	-11.83	20230119	14520	11.43	20230612	18550	-12.78	20220921	12000	34.83	20221021	0.07	N	272450	1000	522 억	1432433	N	N	5	N	N
58	20230621	100852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16030	-730	5	-4.36	1828061180	112305	27.32	16700	16700	16030	21750	11740	16760	16277.65	5.49	-16096	-18691	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8368	-16.93	7.05	12	0.22	-947.00	2273.00	18550	20220921	-13.58	12000	20221021	33.58	18350	-12.64	20230119	14520	10.40	20230612	18550	-13.58	20220921	12000	33.58	20221021	0.07	N	272450	1000	522 억	1431531	N	N	5	N	N
59	20230621	090457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	-260	5	-1.55	149735290	9041	2.20	16700	16700	16460	21750	11740	16760	16561.81	5.54	-1911	-2307	17486	17122	16836	16472	16186	17305	16655	522	5005	1000	12400	10	1	52200000	8613	-17.42	7.26	12	0.02	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.07	N	272450	1000	522 억	1445716	N	N	5	N	N
60	20230620	160443	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16760	330	2	2.01	6897022600	409729	99.24	16550	17200	16550	21350	11510	16430	16833.21	5.55	1993	13623	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8749	-17.70	7.37	12	0.78	-947.00	2273.00	18550	20220921	-9.65	12000	20221021	39.67	18350	-8.66	20230119	14520	15.43	20230612	18550	-9.65	20220921	12000	39.67	20221021	0.05	N	272450	1000	522 억	1447627	N	N	5	N	N
61	20230620	150509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16750	320	2	1.95	6511555050	386723	93.67	16550	17200	16550	21350	11510	16430	16837.78	5.56	5642	17162	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8744	-17.69	7.37	12	0.74	-947.00	2273.00	18550	20220921	-9.70	12000	20221021	39.58	18350	-8.72	20230119	14520	15.36	20230612	18550	-9.70	20220921	12000	39.58	20221021	0.05	N	272450	1000	522 억	1451276	N	N	0	N	N
62	20230620	140620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16760	330	2	2.01	5570143700	330559	80.06	16550	17200	16550	21350	11510	16430	16850.68	5.63	23530	29109	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8749	-17.70	7.37	12	0.63	-947.00	2273.00	18550	20220921	-9.65	12000	20221021	39.67	18350	-8.66	20230119	14520	15.43	20230612	18550	-9.65	20220921	12000	39.67	20221021	0.05	N	272450	1000	522 억	1469164	N	N	0	N	N
63	20230620	130910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16760	330	2	2.01	4736992050	280862	68.03	16550	17200	16550	21350	11510	16430	16865.91	5.64	25559	27548	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8749	-17.70	7.37	12	0.54	-947.00	2273.00	18550	20220921	-9.65	12000	20221021	39.67	18350	-8.66	20230119	14520	15.43	20230612	18550	-9.65	20220921	12000	39.67	20221021	0.05	N	272450	1000	522 억	1471193	N	N	0	N	N
64	20230620	120625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16700	270	2	1.64	4155572500	246089	59.60	16550	17200	16550	21350	11510	16430	16886.46	5.63	22272	22880	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8717	-17.63	7.35	12	0.47	-947.00	2273.00	18550	20220921	-9.97	12000	20221021	39.17	18350	-8.99	20230119	14520	15.01	20230612	18550	-9.97	20220921	12000	39.17	20221021	0.05	N	272450	1000	522 억	1467906	N	N	0	N	N
65	20230620	110124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16720	290	2	1.77	3812435020	225563	54.63	16550	17200	16550	21350	11510	16430	16901.86	5.64	25733	26341	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8728	-17.66	7.36	12	0.43	-947.00	2273.00	18550	20220921	-9.87	12000	20221021	39.33	18350	-8.88	20230119	14520	15.15	20230612	18550	-9.87	20220921	12000	39.33	20221021	0.05	N	272450	1000	522 억	1471367	N	N	0	N	N
66	20230620	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16690	260	2	1.58	3443154560	203455	49.28	16550	17200	16550	21350	11510	16430	16923.42	5.63	24550	25130	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8712	-17.62	7.34	12	0.39	-947.00	2273.00	18550	20220921	-10.03	12000	20221021	39.08	18350	-9.05	20230119	14520	14.94	20230612	18550	-10.03	20220921	12000	39.08	20221021	0.05	N	272450	1000	522 억	1470184	N	N	0	N	N
67	20230620	090652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16820	390	2	2.37	2130355620	125145	30.31	16550	17200	16550	21350	11510	16430	17023.10	5.55	2393	2937	16890	16660	16520	16290	16150	16590	16220	522	4920	1000	12150	10	1	52200000	8780	-17.76	7.40	12	0.24	-947.00	2273.00	18550	20220921	-9.33	12000	20221021	40.17	18350	-8.34	20230119	14520	15.84	20230612	18550	-9.33	20220921	12000	40.17	20221021	0.05	N	272450	1000	522 억	1448027	N	N	0	N	N
68	20230619	160607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16430	-100	5	-0.60	6798426080	411689	32.37	16730	16750	16380	21450	11580	16530	16513.57	5.54	19865	31836	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8576	-17.35	7.23	12	0.79	-947.00	2273.00	18550	20220921	-11.43	12000	20221021	36.92	18350	-10.46	20230119	14520	13.15	20230612	18550	-11.43	20220921	12000	36.92	20221021	0.05	N	272450	1000	522 억	1445634	N	N	92	N	N
69	20230619	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16410	-120	5	-0.73	6606601240	400004	31.45	16730	16750	16380	21450	11580	16530	16516.34	5.54	20912	33048	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8566	-17.33	7.22	12	0.77	-947.00	2273.00	18550	20220921	-11.54	12000	20221021	36.75	18350	-10.57	20230119	14520	13.02	20230612	18550	-11.54	20220921	12000	36.75	20221021	0.05	N	272450	1000	522 억	1446681	N	N	92	N	N
70	20230619	140340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16440	-90	5	-0.54	5766744720	348826	27.42	16730	16750	16380	21450	11580	16530	16531.87	5.54	19737	30064	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8582	-17.36	7.23	12	0.67	-947.00	2273.00	18550	20220921	-11.37	12000	20221021	37.00	18350	-10.41	20230119	14520	13.22	20230612	18550	-11.37	20220921	12000	37.00	20221021	0.05	N	272450	1000	522 억	1445506	N	N	92	N	N
71	20230619	131035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	50	2	0.30	4778012910	288823	22.71	16730	16750	16400	21450	11580	16530	16543.05	5.51	12146	20010	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8655	-17.51	7.29	12	0.55	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.05	N	272450	1000	522 억	1437915	N	N	92	N	N
72	20230619	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16570	40	2	0.24	4127398110	249544	19.62	16730	16750	16400	21450	11580	16530	16539.76	5.50	9016	14247	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8650	-17.50	7.29	12	0.48	-947.00	2273.00	18550	20220921	-10.67	12000	20221021	38.08	18350	-9.70	20230119	14520	14.12	20230612	18550	-10.67	20220921	12000	38.08	20221021	0.05	N	272450	1000	522 억	1434785	N	N	92	N	N
73	20230619	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16550	20	2	0.12	3483713910	210678	16.56	16730	16750	16400	21450	11580	16530	16535.73	5.49	7212	9721	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8639	-17.48	7.28	12	0.40	-947.00	2273.00	18550	20220921	-10.78	12000	20221021	37.92	18350	-9.81	20230119	14520	13.98	20230612	18550	-10.78	20220921	12000	37.92	20221021	0.05	N	272450	1000	522 억	1432981	N	N	92	N	N
74	20230619	100211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	-70	5	-0.42	2687084610	162365	12.77	16730	16750	16400	21450	11580	16530	16549.65	5.46	-2045	-1336	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8592	-17.38	7.24	12	0.31	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.05	N	272450	1000	522 억	1423724	N	N	92	N	N
75	20230619	090209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16690	160	2	0.97	256603740	15358	1.21	16730	16750	16620	21450	11580	16530	16708.15	5.44	-7134	-7962	17330	16930	16460	16060	15590	17130	16260	522	4935	1000	12230	10	1	52200000	8712	-17.62	7.34	12	0.03	-947.00	2273.00	18550	20220921	-10.03	12000	20221021	39.08	18350	-9.05	20230119	14520	14.94	20230612	18550	-10.03	20220921	12000	39.08	20221021	0.05	N	272450	1000	522 억	1418635	N	N	92	N	N
76	20230616	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16530	940	2	6.03	20929113320	1268689	667.54	15990	16860	15990	20250	10920	15590	16496.60	5.46	163472	163628	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8629	-17.46	7.27	12	2.43	-947.00	2273.00	18550	20220921	-10.89	12000	20221021	37.75	18350	-9.92	20230119	14520	13.84	20230612	18550	-10.89	20220921	12000	37.75	20221021	0.05	N	272450	1000	522 억	1425769	N	N	92	N	N
77	20230616	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16450	860	2	5.52	19954317140	1209665	636.49	15990	16860	15990	20250	10920	15590	16495.74	5.46	161857	164734	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8587	-17.37	7.24	12	2.32	-947.00	2273.00	18550	20220921	-11.32	12000	20221021	37.08	18350	-10.35	20230119	14520	13.29	20230612	18550	-11.32	20220921	12000	37.08	20221021	0.05	N	272450	1000	522 억	1424154	N	N	54	N	N
78	20230616	140710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	620	2	3.98	18648077550	1129374	594.24	15990	16860	15990	20250	10920	15590	16511.87	5.38	140508	151350	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8462	-17.12	7.13	12	2.16	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.05	N	272450	1000	522 억	1402805	N	N	54	N	N
79	20230616	130441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16470	880	2	5.64	17014580750	1029186	541.53	15990	16860	15990	20250	10920	15590	16532.08	5.35	132784	151939	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8597	-17.39	7.25	12	1.97	-947.00	2273.00	18550	20220921	-11.21	12000	20221021	37.25	18350	-10.25	20230119	14520	13.43	20230612	18550	-11.21	20220921	12000	37.25	20221021	0.05	N	272450	1000	522 억	1395081	N	N	54	N	N
80	20230616	120208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16510	920	2	5.90	16143878070	976268	513.68	15990	16860	15990	20250	10920	15590	16536.32	5.35	132621	152120	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8618	-17.43	7.26	12	1.87	-947.00	2273.00	18550	20220921	-11.00	12000	20221021	37.58	18350	-10.03	20230119	14520	13.71	20230612	18550	-11.00	20220921	12000	37.58	20221021	0.05	N	272450	1000	522 억	1394918	N	N	54	N	N
81	20230616	111000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	990	2	6.35	15441151590	933765	491.32	15990	16860	15990	20250	10920	15590	16536.44	5.32	126027	149223	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8655	-17.51	7.29	12	1.79	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.05	N	272450	1000	522 억	1388324	N	N	54	N	N
82	20230616	100435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	910	2	5.84	12521078880	757539	398.59	15990	16860	15990	20250	10920	15590	16528.63	5.28	115342	105712	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8613	-17.42	7.26	12	1.45	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.05	N	272450	1000	522 억	1377639	N	N	54	N	N
83	20230616	090440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16290	700	2	4.49	2516925030	154088	81.08	15990	16500	15990	20250	10920	15590	16334.34	4.78	-15509	-16028	16143	15866	15613	15336	15083	15740	15210	522	4665	1000	11530	10	1	52200000	8503	-17.20	7.17	12	0.30	-947.00	2273.00	18550	20220921	-12.18	12000	20221021	35.75	18350	-11.23	20230119	14520	12.19	20230612	18550	-12.18	20220921	12000	35.75	20221021	0.05	N	272450	1000	522 억	1246788	N	N	54	N	N
84	20230615	150546	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15640	-80	5	-0.51	2756915140	176597	24.77	15890	15890	15360	20400	11010	15720	15611.34	4.85	-39884	-41635	16206	15962	15756	15512	15306	16085	15635	522	4695	1000	11630	10	1	52200000	8164	-16.52	6.88	12	0.34	-947.00	2273.00	18550	20220921	-15.69	12000	20221021	30.33	18350	-14.77	20230119	14520	7.71	20230612	18550	-15.69	20220921	12000	30.33	20221021	0.06	N	272450	1000	522 억	1266497	N	N	3	N	N
85	20230615	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15620	-100	5	-0.64	2353298440	150808	21.15	15890	15890	15360	20400	11010	15720	15604.60	4.89	-30116	-31325	16206	15962	15756	15512	15306	16085	15635	522	4695	1000	11630	10	1	52200000	8154	-16.49	6.87	12	0.29	-947.00	2273.00	18550	20220921	-15.80	12000	20221021	30.17	18350	-14.88	20230119	14520	7.58	20230612	18550	-15.80	20220921	12000	30.17	20221021	0.06	N	272450	1000	522 억	1276265	N	N	3	N	N
86	20230615	131048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15640	-80	5	-0.51	2123318780	136126	19.09	15890	15890	15360	20400	11010	15720	15598.19	4.90	-26637	-27752	16206	15962	15756	15512	15306	16085	15635	522	4695	1000	11630	10	1	52200000	8164	-16.52	6.88	12	0.26	-947.00	2273.00	18550	20220921	-15.69	12000	20221021	30.33	18350	-14.77	20230119	14520	7.71	20230612	18550	-15.69	20220921	12000	30.33	20221021	0.06	N	272450	1000	522 억	1279744	N	N	3	N	N
87	20230615	120427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15590	-130	5	-0.83	1863384750	119508	16.76	15890	15890	15360	20400	11010	15720	15592.13	4.90	-26804	-28206	16206	15962	15756	15512	15306	16085	15635	522	4695	1000	11630	10	1	52200000	8138	-16.46	6.86	12	0.23	-947.00	2273.00	18550	20220921	-15.96	12000	20221021	29.92	18350	-15.04	20230119	14520	7.37	20230612	18550	-15.96	20220921	12000	29.92	20221021	0.06	N	272450	1000	522 억	1279577	N	N	3	N	N
88	20230615	110347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15410	-310	5	-1.97	1677111140	107471	15.07	15890	15890	15360	20400	11010	15720	15605.24	4.91	-25749	-26609	16206	15962	15756	15512	15306	16085	15635	522	4695	1000	11630	10	1	52200000	8044	-16.27	6.78	12	0.21	-947.00	2273.00	18550	20220921	-16.93	12000	20221021	28.42	18350	-16.02	20230119	14520	6.13	20230612	18550	-16.93	20220921	12000	28.42	20221021	0.06	N	272450	1000	522 억	1280632	N	N	3	N	N
89	20230611	184800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14620	-80	5	-0.54	1925381600	131190	97.55	14750	14800	14590	19110	10290	14700	14676.32	4.21	-6773	-3539	15040	14870	14770	14600	14500	14820	14550	522	4410	1000	10870	10	1	52200000	7632	-15.44	6.43	12	0.25	-947.00	2273.00	18550	20220921	-21.19	12000	20221021	21.83	18350	-20.33	20230119	14590	0.21	20230609	18550	-21.19	20220921	12000	21.83	20221021	0.05	N	272450	1000	522 억	1099852	N	N	0	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History