KissMeData/009180/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3135	80	2	2.62	511119685	163714	135.87	3095	3155	3080	3970	2140	3055	3122.03	4.62	0	14557	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	880	4.67	0.74	12	0.58	672.00	4255.00	3320	20240625	-5.57	2200	20240419	42.50	3320	-5.57	20240625	2200	42.50	20240419	3320	-5.57	20240625	2200	42.50	20240419	1.65	N	009180	500	146 억	1295402	N	N	31	N	N
3	20240628	150245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3115	60	2	1.96	473142175	151566	125.79	3095	3155	3080	3970	2140	3055	3121.69	4.62	0	13841	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	874	4.64	0.73	12	0.54	672.00	4255.00	3320	20240625	-6.17	2200	20240419	41.59	3320	-6.17	20240625	2200	41.59	20240419	3320	-6.17	20240625	2200	41.59	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
4	20240628	140244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3140	85	2	2.78	411685905	131910	109.47	3095	3155	3080	3970	2140	3055	3120.96	4.62	0	17180	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	881	4.67	0.74	12	0.47	672.00	4255.00	3320	20240625	-5.42	2200	20240419	42.73	3320	-5.42	20240625	2200	42.73	20240419	3320	-5.42	20240625	2200	42.73	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
5	20240628	130245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3145	90	2	2.95	354715640	113777	94.42	3095	3155	3080	3970	2140	3055	3117.64	4.62	0	16222	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	882	4.68	0.74	12	0.41	672.00	4255.00	3320	20240625	-5.27	2200	20240419	42.95	3320	-5.27	20240625	2200	42.95	20240419	3320	-5.27	20240625	2200	42.95	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
6	20240628	120244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3150	95	2	3.11	332074725	106556	88.43	3095	3155	3080	3970	2140	3055	3116.43	4.62	0	16414	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	884	4.69	0.74	12	0.38	672.00	4255.00	3320	20240625	-5.12	2200	20240419	43.18	3320	-5.12	20240625	2200	43.18	20240419	3320	-5.12	20240625	2200	43.18	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
7	20240628	110242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3130	75	2	2.45	269907875	86718	71.97	3095	3145	3080	3970	2140	3055	3112.48	4.62	0	18027	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	878	4.66	0.74	12	0.31	672.00	4255.00	3320	20240625	-5.72	2200	20240419	42.27	3320	-5.72	20240625	2200	42.27	20240419	3320	-5.72	20240625	2200	42.27	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
8	20240628	100241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3125	70	2	2.29	187807005	60471	50.19	3095	3140	3080	3970	2140	3055	3105.74	4.62	0	6858	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	877	4.65	0.73	12	0.22	672.00	4255.00	3320	20240625	-5.87	2200	20240419	42.05	3320	-5.87	20240625	2200	42.05	20240419	3320	-5.87	20240625	2200	42.05	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
9	20240628	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3120	65	2	2.13	59684815	19251	15.98	3095	3125	3085	3970	2140	3055	3100.35	4.62	0	-591	3105	3080	3040	3015	2975	3060	2995	146	915	500	2190	5	1	28057025	875	4.64	0.73	12	0.07	672.00	4255.00	3320	20240625	-6.02	2200	20240419	41.82	3320	-6.02	20240625	2200	41.82	20240419	3320	-6.02	20240625	2200	41.82	20240419	1.65	N	009180	500	146 억	1295402	N	N	37	N	N
10	20240627	160236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3055	-10	5	-0.33	360380050	118921	56.46	3065	3065	3000	3980	2150	3065	3030.19	4.55	0	19850	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	857	4.55	0.72	12	0.42	672.00	4255.00	3320	20240625	-7.98	2200	20240419	38.86	3320	-7.98	20240625	2200	38.86	20240419	3320	-7.98	20240625	2200	38.86	20240419	1.83	N	009180	500	146 억	1277862	N	N	37	N	N
11	20240627	150242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3025	-40	5	-1.31	280870325	92595	43.96	3065	3065	3000	3980	2150	3065	3033.15	4.55	0	14039	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	849	4.50	0.71	12	0.33	672.00	4255.00	3320	20240625	-8.89	2200	20240419	37.50	3320	-8.89	20240625	2200	37.50	20240419	3320	-8.89	20240625	2200	37.50	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
12	20240627	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3045	-20	5	-0.65	154026750	50575	24.01	3065	3065	3015	3980	2150	3065	3045.32	4.55	0	15470	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	854	4.53	0.72	12	0.18	672.00	4255.00	3320	20240625	-8.28	2200	20240419	38.41	3320	-8.28	20240625	2200	38.41	20240419	3320	-8.28	20240625	2200	38.41	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
13	20240627	130240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3055	-10	5	-0.33	134211595	44081	20.93	3065	3065	3015	3980	2150	3065	3044.43	4.55	0	14122	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	857	4.55	0.72	12	0.16	672.00	4255.00	3320	20240625	-7.98	2200	20240419	38.86	3320	-7.98	20240625	2200	38.86	20240419	3320	-7.98	20240625	2200	38.86	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
14	20240627	120241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3045	-20	5	-0.65	102648005	33725	16.01	3065	3065	3015	3980	2150	3065	3043.36	4.55	0	6761	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	854	4.53	0.72	12	0.12	672.00	4255.00	3320	20240625	-8.28	2200	20240419	38.41	3320	-8.28	20240625	2200	38.41	20240419	3320	-8.28	20240625	2200	38.41	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
15	20240627	110241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3040	-25	5	-0.82	88259980	28999	13.77	3065	3065	3015	3980	2150	3065	3043.18	4.55	0	4483	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	853	4.52	0.71	12	0.10	672.00	4255.00	3320	20240625	-8.43	2200	20240419	38.18	3320	-8.43	20240625	2200	38.18	20240419	3320	-8.43	20240625	2200	38.18	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
16	20240627	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	0	3	0.00	79594000	26155	12.42	3065	3065	3015	3980	2150	3065	3042.74	4.55	0	3221	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	860	4.56	0.72	12	0.09	672.00	4255.00	3320	20240625	-7.68	2200	20240419	39.32	3320	-7.68	20240625	2200	39.32	20240419	3320	-7.68	20240625	2200	39.32	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
17	20240627	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	0	3	0.00	9062225	2959	1.40	3065	3065	3050	3980	2150	3065	3062.11	4.55	0	-838	3218	3141	3098	3021	2978	3120	3000	146	915	500	2200	5	1	28057025	860	4.56	0.72	12	0.01	672.00	4255.00	3320	20240625	-7.68	2200	20240419	39.32	3320	-7.68	20240625	2200	39.32	20240419	3320	-7.68	20240625	2200	39.32	20240419	1.83	N	009180	500	146 억	1277862	N	N	44	N	N
18	20240626	160240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	-110	5	-3.46	649418425	209289	28.23	3175	3175	3055	4125	2225	3175	3102.79	4.65	0	-46728	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	860	4.56	0.72	12	0.75	672.00	4255.00	3320	20240625	-7.68	2200	20240419	39.32	3320	-7.68	20240625	2200	39.32	20240419	3320	-7.68	20240625	2200	39.32	20240419	1.75	N	009180	500	146 억	1304016	N	N	44	N	N
19	20240626	150241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	-110	5	-3.46	603027540	194141	26.19	3175	3175	3055	4125	2225	3175	3105.87	4.65	0	-48615	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	860	4.56	0.72	12	0.69	672.00	4255.00	3320	20240625	-7.68	2200	20240419	39.32	3320	-7.68	20240625	2200	39.32	20240419	3320	-7.68	20240625	2200	39.32	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
20	20240626	140240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	-85	5	-2.68	500023035	160610	21.67	3175	3175	3060	4125	2225	3175	3112.99	4.65	0	-47911	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	867	4.60	0.73	12	0.57	672.00	4255.00	3320	20240625	-6.93	2200	20240419	40.45	3320	-6.93	20240625	2200	40.45	20240419	3320	-6.93	20240625	2200	40.45	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
21	20240626	130242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	-110	5	-3.46	451049110	144642	19.51	3175	3175	3065	4125	2225	3175	3118.09	4.65	0	-44289	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	860	4.56	0.72	12	0.52	672.00	4255.00	3320	20240625	-7.68	2200	20240419	39.32	3320	-7.68	20240625	2200	39.32	20240419	3320	-7.68	20240625	2200	39.32	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
22	20240626	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	-85	5	-2.68	367976755	117681	15.87	3175	3175	3085	4125	2225	3175	3126.59	4.65	0	-31662	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	867	4.60	0.73	12	0.42	672.00	4255.00	3320	20240625	-6.93	2200	20240419	40.45	3320	-6.93	20240625	2200	40.45	20240419	3320	-6.93	20240625	2200	40.45	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
23	20240626	110240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3120	-55	5	-1.73	264477020	84355	11.38	3175	3175	3115	4125	2225	3175	3134.93	4.65	0	-12896	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	875	4.64	0.73	12	0.30	672.00	4255.00	3320	20240625	-6.02	2200	20240419	41.82	3320	-6.02	20240625	2200	41.82	20240419	3320	-6.02	20240625	2200	41.82	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
24	20240626	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3135	-40	5	-1.26	208495740	66432	8.96	3175	3175	3115	4125	2225	3175	3138.07	4.65	0	-2609	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	880	4.67	0.74	12	0.24	672.00	4255.00	3320	20240625	-5.57	2200	20240419	42.50	3320	-5.57	20240625	2200	42.50	20240419	3320	-5.57	20240625	2200	42.50	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
25	20240626	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3150	-25	5	-0.79	47005710	14871	2.01	3175	3175	3145	4125	2225	3175	3160.15	4.65	0	-10070	3431	3302	3191	3062	2951	3367	3127	146	950	500	2280	5	1	28057025	884	4.69	0.74	12	0.05	672.00	4255.00	3320	20240625	-5.12	2200	20240419	43.18	3320	-5.12	20240625	2200	43.18	20240419	3320	-5.12	20240625	2200	43.18	20240419	1.75	N	009180	500	146 억	1304016	N	N	196	N	N
26	20240625	160239	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3175	70	2	2.25	2365622685	735384	172.63	3135	3320	3080	4035	2175	3105	3217.00	4.60	0	5473	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	891	4.72	0.75	12	2.62	672.00	4255.00	3320	20240625	-4.37	2200	20240419	44.32	3320	-4.37	20240625	2200	44.32	20240419	3320	-4.37	20240625	2200	44.32	20240419	1.77	N	009180	500	146 억	1290402	N	N	196	N	N
27	20240625	150240	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3185	80	2	2.58	2218712825	688843	161.71	3135	3320	3080	4035	2175	3105	3220.95	4.60	0	-15345	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	894	4.74	0.75	12	2.46	672.00	4255.00	3320	20240625	-4.07	2200	20240419	44.77	3320	-4.07	20240625	2200	44.77	20240419	3320	-4.07	20240625	2200	44.77	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
28	20240625	140240	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3170	65	2	2.09	2140554585	664297	155.95	3135	3320	3080	4035	2175	3105	3222.31	4.60	0	-18550	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	889	4.72	0.75	12	2.37	672.00	4255.00	3320	20240625	-4.52	2200	20240419	44.09	3320	-4.52	20240625	2200	44.09	20240419	3320	-4.52	20240625	2200	44.09	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
29	20240625	130240	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3235	130	2	4.19	1962551135	608864	142.93	3135	3320	3080	4035	2175	3105	3223.33	4.60	0	-31822	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	908	4.81	0.76	12	2.17	672.00	4255.00	3320	20240625	-2.56	2200	20240419	47.05	3320	-2.56	20240625	2200	47.05	20240419	3320	-2.56	20240625	2200	47.05	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
30	20240625	120241	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3255	150	2	4.83	1820165085	565121	132.66	3135	3320	3080	4035	2175	3105	3220.87	4.60	0	-39417	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	913	4.84	0.76	12	2.01	672.00	4255.00	3320	20240625	-1.96	2200	20240419	47.95	3320	-1.96	20240625	2200	47.95	20240419	3320	-1.96	20240625	2200	47.95	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
31	20240625	110243	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3265	160	2	5.15	1572354625	489174	114.84	3135	3320	3080	4035	2175	3105	3214.34	4.60	0	-42194	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	916	4.86	0.77	12	1.74	672.00	4255.00	3320	20240625	-1.66	2200	20240419	48.41	3320	-1.66	20240625	2200	48.41	20240419	3320	-1.66	20240625	2200	48.41	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
32	20240625	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3190	85	2	2.74	628219810	198846	46.68	3135	3210	3080	4035	2175	3105	3159.37	4.60	0	-33396	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	895	4.75	0.75	12	0.71	672.00	4255.00	3295	20240117	-3.19	2200	20240419	45.00	3295	-3.19	20240117	2200	45.00	20240419	3295	-3.19	20240117	2200	45.00	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
33	20240625	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	-15	5	-0.48	57277835	18314	4.30	3135	3150	3090	4035	2175	3105	3127.72	4.60	0	1528	3201	3152	3081	3032	2961	3117	2997	146	930	500	2230	5	1	28057025	867	4.60	0.73	12	0.07	672.00	4255.00	3295	20240117	-6.22	2200	20240419	40.45	3295	-6.22	20240117	2200	40.45	20240419	3295	-6.22	20240117	2200	40.45	20240419	1.77	N	009180	500	146 억	1290402	N	N	3	N	N
34	20240624	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3105	5	2	0.16	1207784470	391658	72.24	3130	3130	3010	4030	2170	3100	3083.76	4.65	0	-36853	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	871	4.62	0.73	12	1.40	672.00	4255.00	3295	20240117	-5.77	2200	20240419	41.14	3295	-5.77	20240117	2200	41.14	20240419	3295	-5.77	20240117	2200	41.14	20240419	2.49	N	009180	500	146 억	1303274	N	N	3	N	N
35	20240624	150239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3105	5	2	0.16	1148570910	372599	68.72	3130	3130	3010	4030	2170	3100	3082.59	4.65	0	-27839	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	871	4.62	0.73	12	1.33	672.00	4255.00	3295	20240117	-5.77	2200	20240419	41.14	3295	-5.77	20240117	2200	41.14	20240419	3295	-5.77	20240117	2200	41.14	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
36	20240624	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	-5	5	-0.16	978095250	317737	58.60	3130	3130	3010	4030	2170	3100	3078.32	4.65	0	-31111	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	868	4.61	0.73	12	1.13	672.00	4255.00	3295	20240117	-6.07	2200	20240419	40.68	3295	-6.07	20240117	2200	40.68	20240419	3295	-6.07	20240117	2200	40.68	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
37	20240624	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	-10	5	-0.32	878816890	285649	52.69	3130	3130	3010	4030	2170	3100	3076.56	4.65	0	-21859	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	867	4.60	0.73	12	1.02	672.00	4255.00	3295	20240117	-6.22	2200	20240419	40.45	3295	-6.22	20240117	2200	40.45	20240419	3295	-6.22	20240117	2200	40.45	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
38	20240624	120239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	0	3	0.00	714810350	232714	42.92	3130	3130	3010	4030	2170	3100	3071.63	4.65	0	-4726	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	870	4.61	0.73	12	0.83	672.00	4255.00	3295	20240117	-5.92	2200	20240419	40.91	3295	-5.92	20240117	2200	40.91	20240419	3295	-5.92	20240117	2200	40.91	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
39	20240624	110240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3070	-30	5	-0.97	570201265	186049	34.31	3130	3130	3010	4030	2170	3100	3064.79	4.65	0	13024	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	861	4.57	0.72	12	0.66	672.00	4255.00	3295	20240117	-6.83	2200	20240419	39.55	3295	-6.83	20240117	2200	39.55	20240419	3295	-6.83	20240117	2200	39.55	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
40	20240624	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	-25	5	-0.81	380938435	124728	23.00	3130	3130	3010	4030	2170	3100	3054.15	4.65	0	33323	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	863	4.58	0.72	12	0.44	672.00	4255.00	3295	20240117	-6.68	2200	20240419	39.77	3295	-6.68	20240117	2200	39.77	20240419	3295	-6.68	20240117	2200	39.77	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
41	20240624	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3080	-20	5	-0.65	60453010	19580	3.61	3130	3130	3020	4030	2170	3100	3087.49	4.65	0	882	3240	3170	3085	3015	2930	3205	3050	146	930	500	2230	5	1	28057025	864	4.58	0.72	12	0.07	672.00	4255.00	3295	20240117	-6.53	2200	20240419	40.00	3295	-6.53	20240117	2200	40.00	20240419	3295	-6.53	20240117	2200	40.00	20240419	2.49	N	009180	500	146 억	1303274	N	N	96	N	N
42	20240621	160234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	-15	5	-0.48	1643169675	533562	9.98	3040	3155	3000	4045	2185	3115	3079.39	4.71	0	6030	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	870	4.61	0.73	12	1.90	672.00	4255.00	3295	20240117	-5.92	2200	20240419	40.91	3295	-5.92	20240117	2200	40.91	20240419	3295	-5.92	20240117	2200	40.91	20240419	2.62	N	009180	500	146 억	1322877	N	N	96	N	N
43	20240621	150233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	-20	5	-0.64	1543264505	501259	9.38	3040	3155	3000	4045	2185	3115	3078.66	4.71	0	9971	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	868	4.61	0.73	12	1.79	672.00	4255.00	3295	20240117	-6.07	2200	20240419	40.68	3295	-6.07	20240117	2200	40.68	20240419	3295	-6.07	20240117	2200	40.68	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
44	20240621	140233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3100	-15	5	-0.48	1373239770	446427	8.35	3040	3155	3000	4045	2185	3115	3075.92	4.71	0	25478	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	870	4.61	0.73	12	1.59	672.00	4255.00	3295	20240117	-5.92	2200	20240419	40.91	3295	-5.92	20240117	2200	40.91	20240419	3295	-5.92	20240117	2200	40.91	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
45	20240621	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3110	-5	5	-0.16	1289826070	419575	7.85	3040	3155	3000	4045	2185	3115	3073.96	4.71	0	41395	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	873	4.63	0.73	12	1.50	672.00	4255.00	3295	20240117	-5.61	2200	20240419	41.36	3295	-5.61	20240117	2200	41.36	20240419	3295	-5.61	20240117	2200	41.36	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
46	20240621	120235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3125	10	2	0.32	1007000715	329147	6.16	3040	3135	3000	4045	2185	3115	3059.14	4.71	0	26346	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	877	4.65	0.73	12	1.17	672.00	4255.00	3295	20240117	-5.16	2200	20240419	42.05	3295	-5.16	20240117	2200	42.05	20240419	3295	-5.16	20240117	2200	42.05	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
47	20240621	110234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	-50	5	-1.61	745898855	245000	4.58	3040	3090	3000	4045	2185	3115	3044.00	4.71	0	22124	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	860	4.56	0.72	12	0.87	672.00	4255.00	3295	20240117	-6.98	2200	20240419	39.32	3295	-6.98	20240117	2200	39.32	20240419	3295	-6.98	20240117	2200	39.32	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
48	20240621	100233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3060	-55	5	-1.77	580319135	190960	3.57	3040	3090	3000	4045	2185	3115	3038.29	4.71	0	20327	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	859	4.55	0.72	12	0.68	672.00	4255.00	3295	20240117	-7.13	2200	20240419	39.09	3295	-7.13	20240117	2200	39.09	20240419	3295	-7.13	20240117	2200	39.09	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
49	20240621	090235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3085	-30	5	-0.96	151447350	49707	0.93	3040	3085	3000	4045	2185	3115	3044.44	4.71	0	260	3588	3351	3058	2821	2528	3470	2940	146	930	500	2240	5	1	28057025	866	4.59	0.73	12	0.18	672.00	4255.00	3295	20240117	-6.37	2200	20240419	40.23	3295	-6.37	20240117	2200	40.23	20240419	3295	-6.37	20240117	2200	40.23	20240419	2.62	N	009180	500	146 억	1322877	N	N	232	N	N
50	20240620	160234	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3115	360	2	13.07	16402615435	5316153	6440.93	2795	3295	2765	3580	1930	2755	3085.39	3.82	0	338108	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	874	4.64	0.73	12	18.95	672.00	4255.00	3295	20240117	-5.46	2200	20240419	41.59	3295	0.00	20240117	2200	41.59	20240419	3295	-5.46	20240117	2200	41.59	20240419	2.75	N	009180	500	146 억	1072171	N	N	232	N	N
51	20240620	150233	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3120	365	2	13.25	15880329340	5148142	6237.38	2795	3295	2765	3580	1930	2755	3084.67	3.82	0	290113	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	875	4.64	0.73	12	18.35	672.00	4255.00	3295	20240117	-5.31	2200	20240419	41.82	3295	0.00	20240117	2200	41.82	20240419	3295	-5.31	20240117	2200	41.82	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
52	20240620	140233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3245	490	2	17.79	12220947025	4006737	4854.47	2795	3255	2765	3580	1930	2755	3050.10	3.82	0	141488	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	910	4.83	0.76	12	14.28	672.00	4255.00	3295	20240117	-1.52	2200	20240419	47.50	3295	-1.52	20240117	2200	47.50	20240419	3295	-1.52	20240117	2200	47.50	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
53	20240620	130234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3115	360	2	13.07	8132601530	2700862	3272.30	2795	3145	2765	3580	1930	2755	3011.11	3.82	0	-13125	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	874	4.64	0.73	12	9.63	672.00	4255.00	3295	20240117	-5.46	2200	20240419	41.59	3295	-5.46	20240117	2200	41.59	20240419	3295	-5.46	20240117	2200	41.59	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
54	20240620	120234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2925	170	2	6.17	2735861910	932458	1129.75	2795	3030	2765	3580	1930	2755	2934.03	3.82	0	-46745	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	821	4.35	0.69	12	3.32	672.00	4255.00	3295	20240117	-11.23	2200	20240419	32.95	3295	-11.23	20240117	2200	32.95	20240419	3295	-11.23	20240117	2200	32.95	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
55	20240620	110234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2900	145	2	5.26	2457118085	837477	1014.67	2795	3030	2765	3580	1930	2755	2933.95	3.82	0	-89146	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	814	4.32	0.68	12	2.98	672.00	4255.00	3295	20240117	-11.99	2200	20240419	31.82	3295	-11.99	20240117	2200	31.82	20240419	3295	-11.99	20240117	2200	31.82	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
56	20240620	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2865	110	2	3.99	2084485235	708538	858.45	2795	3030	2765	3580	1930	2755	2941.95	3.82	0	-117492	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	804	4.26	0.67	12	2.53	672.00	4255.00	3295	20240117	-13.05	2200	20240419	30.23	3295	-13.05	20240117	2200	30.23	20240419	3295	-13.05	20240117	2200	30.23	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
57	20240620	090234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2890	135	2	4.90	266065240	92582	112.17	2795	2920	2765	3580	1930	2755	2873.83	3.82	0	-10313	2811	2782	2766	2737	2721	2775	2730	146	825	500	1980	5	1	28057025	811	4.30	0.68	12	0.33	672.00	4255.00	3295	20240117	-12.29	2200	20240419	31.36	3295	-12.29	20240117	2200	31.36	20240419	3295	-12.29	20240117	2200	31.36	20240419	2.75	N	009180	500	146 억	1072171	N	N	85	N	N
58	20240619	160232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2755	-25	5	-0.90	227059850	82169	88.56	2785	2795	2750	3610	1950	2780	2763.33	3.85	0	-8066	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	773	4.10	0.65	12	0.29	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	2.79	N	009180	500	146 억	1080402	N	N	85	N	N
59	20240619	150231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	-15	5	-0.54	208312195	75370	81.23	2785	2795	2750	3610	1950	2780	2763.86	3.85	0	-8232	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	776	4.11	0.65	12	0.27	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
60	20240619	140235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2755	-25	5	-0.90	194620140	70407	75.88	2785	2795	2750	3610	1950	2780	2764.22	3.85	0	-8232	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	773	4.10	0.65	12	0.25	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
61	20240619	130232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	0	3	0.00	141448385	51142	55.12	2785	2795	2750	3610	1950	2780	2765.80	3.85	0	-4881	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	780	4.14	0.65	12	0.18	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
62	20240619	120232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	0	3	0.00	124485515	45021	48.52	2785	2795	2750	3610	1950	2780	2765.05	3.85	0	-1046	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	780	4.14	0.65	12	0.16	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
63	20240619	110233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2755	-25	5	-0.90	113810640	41169	44.37	2785	2795	2750	3610	1950	2780	2764.47	3.85	0	-901	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	773	4.10	0.65	12	0.15	672.00	4255.00	3295	20240117	-16.39	2200	20240419	25.23	3295	-16.39	20240117	2200	25.23	20240419	3295	-16.39	20240117	2200	25.23	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
64	20240619	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	0	3	0.00	63003405	22756	24.53	2785	2795	2755	3610	1950	2780	2768.65	3.85	0	945	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	780	4.14	0.65	12	0.08	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
65	20240619	090237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	5	2	0.18	7706095	2767	2.98	2785	2785	2785	3610	1950	2780	2785.00	3.85	0	39	2843	2811	2793	2761	2743	2802	2752	146	830	500	2000	5	1	28057025	781	4.14	0.65	12	0.01	672.00	4255.00	3295	20240117	-15.48	2200	20240419	26.59	3295	-15.48	20240117	2200	26.59	20240419	3295	-15.48	20240117	2200	26.59	20240419	2.79	N	009180	500	146 억	1080402	N	N	34	N	N
66	20240618	160231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-40	5	-1.42	259053160	92693	56.53	2820	2825	2775	3665	1975	2820	2794.74	3.88	0	-4521	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	780	4.14	0.65	12	0.33	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.82	N	009180	500	146 억	1089516	N	N	34	N	N
67	20240618	150229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-40	5	-1.42	245994430	87999	53.66	2820	2825	2775	3665	1975	2820	2795.42	3.88	0	-4087	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	780	4.14	0.65	12	0.31	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
68	20240618	140231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-40	5	-1.42	218242895	78008	47.57	2820	2825	2775	3665	1975	2820	2797.70	3.88	0	-580	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	780	4.14	0.65	12	0.28	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
69	20240618	130232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-20	5	-0.71	176840640	63155	38.51	2820	2825	2790	3665	1975	2820	2800.11	3.88	0	-736	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	786	4.17	0.66	12	0.23	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
70	20240618	120232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-20	5	-0.71	130004930	46399	28.30	2820	2825	2790	3665	1975	2820	2801.89	3.88	0	-7753	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	786	4.17	0.66	12	0.17	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
71	20240618	110231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-20	5	-0.71	99843975	35595	21.71	2820	2825	2795	3665	1975	2820	2805.00	3.88	0	-9609	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	786	4.17	0.66	12	0.13	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
72	20240618	100231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-15	5	-0.53	50883865	18106	11.04	2820	2825	2805	3665	1975	2820	2810.33	3.88	0	-5601	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	787	4.17	0.66	12	0.06	672.00	4255.00	3295	20240117	-14.87	2200	20240419	27.50	3295	-14.87	20240117	2200	27.50	20240419	3295	-14.87	20240117	2200	27.50	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
73	20240618	090233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	-5	5	-0.18	8272885	2932	1.79	2820	2825	2805	3665	1975	2820	2821.58	3.88	0	-2664	2870	2845	2825	2800	2780	2835	2790	146	845	500	2030	5	1	28057025	790	4.19	0.66	12	0.01	672.00	4255.00	3295	20240117	-14.57	2200	20240419	27.95	3295	-14.57	20240117	2200	27.95	20240419	3295	-14.57	20240117	2200	27.95	20240419	2.82	N	009180	500	146 억	1089516	N	N	21	N	N
74	20240617	160230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-10	5	-0.35	461345290	163046	111.55	2830	2850	2805	3675	1985	2830	2829.54	3.84	0	16123	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	791	4.20	0.66	12	0.58	672.00	4255.00	3295	20240117	-14.42	2200	20240419	28.18	3295	-14.42	20240117	2200	28.18	20240419	3295	-14.42	20240117	2200	28.18	20240419	2.83	N	009180	500	146 억	1078606	N	N	21	N	N
75	20240617	150234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-5	5	-0.18	423495960	149625	102.37	2830	2850	2805	3675	1985	2830	2830.38	3.84	0	15420	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	793	4.20	0.66	12	0.53	672.00	4255.00	3295	20240117	-14.26	2200	20240419	28.41	3295	-14.26	20240117	2200	28.41	20240419	3295	-14.26	20240117	2200	28.41	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
76	20240617	140230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	5	2	0.18	358490905	126670	86.66	2830	2850	2805	3675	1985	2830	2830.12	3.84	0	9087	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	795	4.22	0.67	12	0.45	672.00	4255.00	3295	20240117	-13.96	2200	20240419	28.86	3295	-13.96	20240117	2200	28.86	20240419	3295	-13.96	20240117	2200	28.86	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
77	20240617	130229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	15	2	0.53	268925265	95179	65.12	2830	2845	2805	3675	1985	2830	2825.47	3.84	0	4788	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	798	4.23	0.67	12	0.34	672.00	4255.00	3295	20240117	-13.66	2200	20240419	29.32	3295	-13.66	20240117	2200	29.32	20240419	3295	-13.66	20240117	2200	29.32	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
78	20240617	120229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-5	5	-0.18	181701865	64382	44.05	2830	2835	2805	3675	1985	2830	2822.25	3.84	0	-64	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	793	4.20	0.66	12	0.23	672.00	4255.00	3295	20240117	-14.26	2200	20240419	28.41	3295	-14.26	20240117	2200	28.41	20240419	3295	-14.26	20240117	2200	28.41	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
79	20240617	110229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-5	5	-0.18	159654225	56574	38.71	2830	2835	2805	3675	1985	2830	2822.04	3.84	0	-378	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	793	4.20	0.66	12	0.20	672.00	4255.00	3295	20240117	-14.26	2200	20240419	28.41	3295	-14.26	20240117	2200	28.41	20240419	3295	-14.26	20240117	2200	28.41	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
80	20240617	100230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-10	5	-0.35	86292305	30574	20.92	2830	2835	2805	3675	1985	2830	2822.41	3.84	0	-4590	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	791	4.20	0.66	12	0.11	672.00	4255.00	3295	20240117	-14.42	2200	20240419	28.18	3295	-14.42	20240117	2200	28.18	20240419	3295	-14.42	20240117	2200	28.18	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
81	20240617	090230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	5	2	0.18	11368115	4017	2.75	2830	2835	2830	3675	1985	2830	2830.00	3.84	0	-590	2870	2850	2815	2795	2760	2860	2805	146	845	500	2030	5	1	28057025	795	4.22	0.67	12	0.01	672.00	4255.00	3295	20240117	-13.96	2200	20240419	28.86	3295	-13.96	20240117	2200	28.86	20240419	3295	-13.96	20240117	2200	28.86	20240419	2.83	N	009180	500	146 억	1078606	N	N	7	N	N
82	20240614	160215	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	15	2	0.53	408789785	145207	72.29	2790	2835	2780	3655	1975	2815	2815.12	3.75	0	28534	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	794	4.21	0.67	12	0.52	672.00	4255.00	3295	20240117	-14.11	2200	20240419	28.64	3295	-14.11	20240117	2200	28.64	20240419	3295	-14.11	20240117	2200	28.64	20240419	2.71	N	009180	500	146 억	1053276	N	N	7	N	N
83	20240614	150215	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	5	2	0.18	362826655	128936	64.19	2790	2835	2780	3655	1975	2815	2814.01	3.75	0	25488	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	791	4.20	0.66	12	0.46	672.00	4255.00	3295	20240117	-14.42	2200	20240419	28.18	3295	-14.42	20240117	2200	28.18	20240419	3295	-14.42	20240117	2200	28.18	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
84	20240614	140215	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	10	2	0.36	338090525	120173	59.83	2790	2835	2780	3655	1975	2815	2813.37	3.75	0	24542	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	793	4.20	0.66	12	0.43	672.00	4255.00	3295	20240117	-14.26	2200	20240419	28.41	3295	-14.26	20240117	2200	28.41	20240419	3295	-14.26	20240117	2200	28.41	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
85	20240614	130215	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	15	2	0.53	308706980	109780	54.65	2790	2835	2780	3655	1975	2815	2812.05	3.75	0	23919	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	794	4.21	0.67	12	0.39	672.00	4255.00	3295	20240117	-14.11	2200	20240419	28.64	3295	-14.11	20240117	2200	28.64	20240419	3295	-14.11	20240117	2200	28.64	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
86	20240614	120216	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	15	2	0.53	278052570	98945	49.26	2790	2835	2780	3655	1975	2815	2810.17	3.75	0	23214	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	794	4.21	0.67	12	0.35	672.00	4255.00	3295	20240117	-14.11	2200	20240419	28.64	3295	-14.11	20240117	2200	28.64	20240419	3295	-14.11	20240117	2200	28.64	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
87	20240614	110226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	0	3	0.00	176330915	62922	31.33	2790	2830	2780	3655	1975	2815	2802.37	3.75	0	11822	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	790	4.19	0.66	12	0.22	672.00	4255.00	3295	20240117	-14.57	2200	20240419	27.95	3295	-14.57	20240117	2200	27.95	20240419	3295	-14.57	20240117	2200	27.95	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
88	20240614	100227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-10	5	-0.36	94701410	33862	16.86	2790	2830	2780	3655	1975	2815	2796.69	3.75	0	11254	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	787	4.17	0.66	12	0.12	672.00	4255.00	3295	20240117	-14.87	2200	20240419	27.50	3295	-14.87	20240117	2200	27.50	20240419	3295	-14.87	20240117	2200	27.50	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
89	20240614	090228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-5	5	-0.18	890070	319	0.16	2790	2810	2790	3655	1975	2815	2790.19	3.75	0	0	2871	2842	2801	2772	2731	2857	2787	146	840	500	2020	5	1	28057025	788	4.18	0.66	12	0.00	672.00	4255.00	3295	20240117	-14.72	2200	20240419	27.73	3295	-14.72	20240117	2200	27.73	20240419	3295	-14.72	20240117	2200	27.73	20240419	2.71	N	009180	500	146 억	1053276	N	N	190	N	N
90	20240613	160225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	25	2	0.90	560924225	200066	89.93	2790	2830	2760	3625	1955	2790	2803.66	3.71	0	11555	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	790	4.19	0.66	12	0.71	672.00	4255.00	3295	20240117	-14.57	2200	20240419	27.95	3295	-14.57	20240117	2200	27.95	20240419	3295	-14.57	20240117	2200	27.95	20240419	3.02	N	009180	500	146 억	1040961	N	N	190	N	N
91	20240613	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	20	2	0.72	531357165	189554	85.20	2790	2830	2760	3625	1955	2790	2803.20	3.71	0	13005	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	788	4.18	0.66	12	0.68	672.00	4255.00	3295	20240117	-14.72	2200	20240419	27.73	3295	-14.72	20240117	2200	27.73	20240419	3295	-14.72	20240117	2200	27.73	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
92	20240613	140227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	5	2	0.18	431981630	153974	69.21	2790	2830	2760	3625	1955	2790	2805.55	3.71	0	2734	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	784	4.16	0.66	12	0.55	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
93	20240613	130227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	30	2	1.08	321991225	114757	51.58	2790	2830	2760	3625	1955	2790	2805.85	3.71	0	-8090	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	791	4.20	0.66	12	0.41	672.00	4255.00	3295	20240117	-14.42	2200	20240419	28.18	3295	-14.42	20240117	2200	28.18	20240419	3295	-14.42	20240117	2200	28.18	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
94	20240613	120226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	25	2	0.90	271281515	96805	43.51	2790	2825	2760	3625	1955	2790	2802.35	3.71	0	-5932	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	790	4.19	0.66	12	0.35	672.00	4255.00	3295	20240117	-14.57	2200	20240419	27.95	3295	-14.57	20240117	2200	27.95	20240419	3295	-14.57	20240117	2200	27.95	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
95	20240613	110226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	20	2	0.72	200975475	71773	32.26	2790	2825	2760	3625	1955	2790	2800.15	3.71	0	-10743	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	788	4.18	0.66	12	0.26	672.00	4255.00	3295	20240117	-14.72	2200	20240419	27.73	3295	-14.72	20240117	2200	27.73	20240419	3295	-14.72	20240117	2200	27.73	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
96	20240613	100225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	15	2	0.54	143771285	51451	23.13	2790	2810	2760	3625	1955	2790	2794.33	3.71	0	-6534	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	787	4.17	0.66	12	0.18	672.00	4255.00	3295	20240117	-14.87	2200	20240419	27.50	3295	-14.87	20240117	2200	27.50	20240419	3295	-14.87	20240117	2200	27.50	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
97	20240613	090229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-5	5	-0.18	8768270	3143	1.41	2790	2790	2785	3625	1955	2790	2789.78	3.71	0	-267	2890	2840	2810	2760	2730	2830	2750	146	835	500	2000	5	1	28057025	781	4.14	0.65	12	0.01	672.00	4255.00	3295	20240117	-15.48	2200	20240419	26.59	3295	-15.48	20240117	2200	26.59	20240419	3295	-15.48	20240117	2200	26.59	20240419	3.02	N	009180	500	146 억	1040961	N	N	5	N	N
98	20240612	160223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-25	5	-0.89	624377140	221942	31.44	2790	2860	2780	3655	1975	2815	2813.24	3.71	-94535	-4247	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	783	4.15	0.66	12	0.79	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.00	N	009180	500	146 억	1041894	N	N	5	N	N
99	20240612	150231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	-20	5	-0.71	602579980	214126	30.34	2790	2860	2780	3655	1975	2815	2814.14	3.71	-94535	-4119	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	784	4.16	0.66	12	0.76	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
100	20240612	140225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-15	5	-0.53	551511315	195812	27.74	2790	2860	2790	3655	1975	2815	2816.53	3.71	-94535	-3099	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	786	4.17	0.66	12	0.70	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
101	20240612	130226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	10	2	0.36	436246220	154763	21.93	2790	2860	2790	3655	1975	2815	2818.80	3.71	-94535	-7096	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	793	4.20	0.66	12	0.55	672.00	4255.00	3295	20240117	-14.26	2200	20240419	28.41	3295	-14.26	20240117	2200	28.41	20240419	3295	-14.26	20240117	2200	28.41	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
102	20240612	120224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-5	5	-0.18	271993830	96950	13.73	2790	2820	2790	3655	1975	2815	2805.51	3.71	-94535	8930	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	788	4.18	0.66	12	0.35	672.00	4255.00	3295	20240117	-14.72	2200	20240419	27.73	3295	-14.72	20240117	2200	27.73	20240419	3295	-14.72	20240117	2200	27.73	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
103	20240612	110224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-5	5	-0.18	225530870	80368	11.39	2790	2820	2790	3655	1975	2815	2806.23	3.71	-94535	1258	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	788	4.18	0.66	12	0.29	672.00	4255.00	3295	20240117	-14.72	2200	20240419	27.73	3295	-14.72	20240117	2200	27.73	20240419	3295	-14.72	20240117	2200	27.73	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
104	20240612	100225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-15	5	-0.53	135349430	48264	6.84	2790	2820	2790	3655	1975	2815	2804.36	3.71	-94535	-2181	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	786	4.17	0.66	12	0.17	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
105	20240612	090225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	-20	5	-0.71	11883765	4254	0.60	2790	2810	2790	3655	1975	2815	2793.55	3.71	-94535	346	3005	2910	2790	2695	2575	2957	2742	146	840	500	2020	5	1	28057025	784	4.16	0.66	12	0.02	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.00	N	009180	500	146 억	1041894	N	N	35	N	N
106	20240610	160223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2655	60	2	2.31	300771145	115292	27.39	2615	2655	2585	3370	1820	2595	2608.66	3.83	0	-13687	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	745	3.95	0.62	12	0.41	672.00	4255.00	3295	20240117	-19.42	2200	20240419	20.68	3295	-19.42	20240117	2200	20.68	20240419	3295	-19.42	20240117	2200	20.68	20240419	3.19	N	009180	500	146 억	1074966	N	N	52	N	N
107	20240610	150224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2640	45	2	1.73	236499270	90936	21.60	2615	2650	2585	3370	1820	2595	2600.72	3.83	0	-7427	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	741	3.93	0.62	12	0.32	672.00	4255.00	3295	20240117	-19.88	2200	20240419	20.00	3295	-19.88	20240117	2200	20.00	20240419	3295	-19.88	20240117	2200	20.00	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
108	20240610	140224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2600	5	2	0.19	153314995	59008	14.02	2615	2635	2585	3370	1820	2595	2598.21	3.83	0	-5426	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	729	3.87	0.61	12	0.21	672.00	4255.00	3295	20240117	-21.09	2200	20240419	18.18	3295	-21.09	20240117	2200	18.18	20240419	3295	-21.09	20240117	2200	18.18	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
109	20240610	130224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2600	5	2	0.19	124171210	47839	11.37	2615	2625	2585	3370	1820	2595	2595.61	3.83	0	-2785	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	729	3.87	0.61	12	0.17	672.00	4255.00	3295	20240117	-21.09	2200	20240419	18.18	3295	-21.09	20240117	2200	18.18	20240419	3295	-21.09	20240117	2200	18.18	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
110	20240610	120223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2590	-5	5	-0.19	83549990	32166	7.64	2615	2625	2585	3370	1820	2595	2597.46	3.83	0	-3317	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	727	3.85	0.61	12	0.11	672.00	4255.00	3295	20240117	-21.40	2200	20240419	17.73	3295	-21.40	20240117	2200	17.73	20240419	3295	-21.40	20240117	2200	17.73	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
111	20240610	110224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2595	0	3	0.00	52478960	20174	4.79	2615	2625	2585	3370	1820	2595	2601.32	3.83	0	-2295	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	728	3.86	0.61	12	0.07	672.00	4255.00	3295	20240117	-21.24	2200	20240419	17.95	3295	-21.24	20240117	2200	17.95	20240419	3295	-21.24	20240117	2200	17.95	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
112	20240610	100224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2610	15	2	0.58	34574305	13280	3.16	2615	2625	2585	3370	1820	2595	2603.49	3.83	0	-4983	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	732	3.88	0.61	12	0.05	672.00	4255.00	3295	20240117	-20.79	2200	20240419	18.64	3295	-20.79	20240117	2200	18.64	20240419	3295	-20.79	20240117	2200	18.64	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
113	20240610	090228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2605	10	2	0.39	9635175	3688	0.88	2615	2625	2605	3370	1820	2595	2612.57	3.83	0	-1473	2865	2730	2640	2505	2415	2685	2460	146	775	500	1860	5	1	28057025	731	3.88	0.61	12	0.01	672.00	4255.00	3295	20240117	-20.94	2200	20240419	18.41	3295	-20.94	20240117	2200	18.41	20240419	3295	-20.94	20240117	2200	18.41	20240419	3.19	N	009180	500	146 억	1074966	N	N	10	N	N
114	20240607	160229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2595	-170	5	-6.15	1105157160	418470	98.73	2750	2775	2550	3590	1940	2765	2641.40	3.47	0	101884	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	728	3.86	0.61	12	1.49	672.00	4255.00	3295	20240117	-21.24	2200	20240419	17.95	3295	-21.24	20240117	2200	17.95	20240419	3295	-21.24	20240117	2200	17.95	20240419	3.27	N	009180	500	146 억	973093	N	N	10	N	N
115	20240607	150231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2660	-105	5	-3.80	532062235	197278	46.54	2750	2775	2640	3590	1940	2765	2697.02	3.47	0	-6864	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	746	3.96	0.63	12	0.70	672.00	4255.00	3295	20240117	-19.27	2200	20240419	20.91	3295	-19.27	20240117	2200	20.91	20240419	3295	-19.27	20240117	2200	20.91	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
116	20240607	140229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2690	-75	5	-2.71	438556695	162265	38.28	2750	2775	2640	3590	1940	2765	2702.72	3.47	0	-10514	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	755	4.00	0.63	12	0.58	672.00	4255.00	3295	20240117	-18.36	2200	20240419	22.27	3295	-18.36	20240117	2200	22.27	20240419	3295	-18.36	20240117	2200	22.27	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
117	20240607	130230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2720	-45	5	-1.63	191439540	69989	16.51	2750	2775	2715	3590	1940	2765	2735.28	3.47	0	-6500	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	763	4.05	0.64	12	0.25	672.00	4255.00	3295	20240117	-17.45	2200	20240419	23.64	3295	-17.45	20240117	2200	23.64	20240419	3295	-17.45	20240117	2200	23.64	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
118	20240607	120230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2740	-25	5	-0.90	166848945	60946	14.38	2750	2775	2715	3590	1940	2765	2737.65	3.47	0	-5074	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	769	4.08	0.64	12	0.22	672.00	4255.00	3295	20240117	-16.84	2200	20240419	24.55	3295	-16.84	20240117	2200	24.55	20240419	3295	-16.84	20240117	2200	24.55	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
119	20240607	110229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2730	-35	5	-1.27	114789635	41843	9.87	2750	2775	2725	3590	1940	2765	2743.34	3.47	0	-1594	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	766	4.06	0.64	12	0.15	672.00	4255.00	3295	20240117	-17.15	2200	20240419	24.09	3295	-17.15	20240117	2200	24.09	20240419	3295	-17.15	20240117	2200	24.09	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
120	20240607	100228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2745	-20	5	-0.72	67668670	24612	5.81	2750	2775	2735	3590	1940	2765	2749.42	3.47	0	-427	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	770	4.08	0.65	12	0.09	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
121	20240607	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	0	3	0.00	8307080	3019	0.71	2750	2765	2750	3590	1940	2765	2751.60	3.47	0	-387	2788	2776	2758	2746	2728	2782	2752	146	825	500	1990	5	1	28057025	776	4.11	0.65	12	0.01	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.27	N	009180	500	146 억	973093	N	N	5	N	N
122	20240605	160227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	-5	5	-0.18	1165055760	423435	93.77	2760	2770	2740	3600	1940	2770	2751.40	3.54	0	-20600	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	776	4.11	0.65	12	1.51	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.29	N	009180	500	146 억	993693	N	N	5	N	N
123	20240605	150227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-20	5	-0.72	1017178490	369869	81.90	2760	2770	2740	3600	1940	2770	2750.08	3.54	0	-19361	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	772	4.09	0.65	12	1.32	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
124	20240605	140227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-20	5	-0.72	758092690	275587	61.03	2760	2770	2740	3600	1940	2770	2750.80	3.54	0	-24393	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	772	4.09	0.65	12	0.98	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
125	20240605	130228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-20	5	-0.72	433197955	157368	34.85	2760	2770	2740	3600	1940	2770	2752.73	3.54	0	-32988	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	772	4.09	0.65	12	0.56	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
126	20240605	120227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2760	-10	5	-0.36	313791095	114013	25.25	2760	2770	2740	3600	1940	2770	2752.18	3.54	0	-17795	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	774	4.11	0.65	12	0.41	672.00	4255.00	3295	20240117	-16.24	2200	20240419	25.45	3295	-16.24	20240117	2200	25.45	20240419	3295	-16.24	20240117	2200	25.45	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
127	20240605	110228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	-5	5	-0.18	283489835	103034	22.82	2760	2770	2740	3600	1940	2770	2751.35	3.54	0	-10277	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	776	4.11	0.65	12	0.37	672.00	4255.00	3295	20240117	-16.08	2200	20240419	25.68	3295	-16.08	20240117	2200	25.68	20240419	3295	-16.08	20240117	2200	25.68	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
128	20240605	100228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2745	-25	5	-0.90	243357015	88504	19.60	2760	2770	2740	3600	1940	2770	2749.58	3.54	0	-14004	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	770	4.08	0.65	12	0.32	672.00	4255.00	3295	20240117	-16.69	2200	20240419	24.77	3295	-16.69	20240117	2200	24.77	20240419	3295	-16.69	20240117	2200	24.77	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
129	20240605	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	0	3	0.00	15429480	5589	1.24	2760	2770	2760	3600	1940	2770	2760.00	3.54	0	-4820	2833	2801	2773	2741	2713	2787	2727	146	830	500	1990	5	1	28057025	777	4.12	0.65	12	0.02	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.29	N	009180	500	146 억	993693	N	N	0	N	N
130	20240604	160225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	-30	5	-1.07	1252431470	450464	89.71	2790	2805	2745	3640	1960	2800	2780.31	3.82	0	-96878	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	777	4.12	0.65	12	1.61	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
131	20240604	150226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-50	5	-1.79	1094041335	392865	78.24	2790	2805	2750	3640	1960	2800	2784.78	3.82	0	-99391	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	772	4.09	0.65	12	1.40	672.00	4255.00	3295	20240117	-16.54	2200	20240419	25.00	3295	-16.54	20240117	2200	25.00	20240419	3295	-16.54	20240117	2200	25.00	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
132	20240604	140227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-10	5	-0.36	781324300	279915	55.75	2790	2805	2775	3640	1960	2800	2791.29	3.82	0	-36620	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	783	4.15	0.66	12	1.00	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
133	20240604	130225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2780	-20	5	-0.71	700256000	250770	49.94	2790	2805	2775	3640	1960	2800	2792.42	3.82	0	-32729	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	780	4.14	0.65	12	0.89	672.00	4255.00	3295	20240117	-15.63	2200	20240419	26.36	3295	-15.63	20240117	2200	26.36	20240419	3295	-15.63	20240117	2200	26.36	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
134	20240604	120225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-10	5	-0.36	645082530	230949	45.99	2790	2805	2775	3640	1960	2800	2793.18	3.82	0	-32026	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	783	4.15	0.66	12	0.82	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
135	20240604	110225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-10	5	-0.36	581654870	208199	41.46	2790	2805	2775	3640	1960	2800	2793.74	3.82	0	-26801	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	783	4.15	0.66	12	0.74	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
136	20240604	100225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	-5	5	-0.18	470191480	168186	33.49	2790	2805	2785	3640	1960	2800	2795.66	3.82	0	-19188	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	784	4.16	0.66	12	0.60	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
137	20240604	090226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-10	5	-0.36	2527750	906	0.18	2790	2790	2790	3640	1960	2800	2790.00	3.82	0	-217	2836	2817	2786	2767	2736	2827	2777	146	840	500	2010	5	1	28057025	783	4.15	0.66	12	0.00	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.35	N	009180	500	146 억	1071006	N	N	0	N	N
138	20240603	160224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	35	2	1.27	1395056880	500053	249.32	2760	2805	2755	3590	1940	2765	2789.81	3.40	0	115762	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	786	4.17	0.66	12	1.78	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
139	20240603	150224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	25	2	0.90	1284179950	460418	229.56	2760	2805	2755	3590	1940	2765	2789.16	3.40	0	113441	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	783	4.15	0.66	12	1.64	672.00	4255.00	3295	20240117	-15.33	2200	20240419	26.82	3295	-15.33	20240117	2200	26.82	20240419	3295	-15.33	20240117	2200	26.82	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
140	20240603	140224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	35	2	1.27	1218000100	436720	217.75	2760	2805	2755	3590	1940	2765	2788.97	3.40	0	108856	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	786	4.17	0.66	12	1.56	672.00	4255.00	3295	20240117	-15.02	2200	20240419	27.27	3295	-15.02	20240117	2200	27.27	20240419	3295	-15.02	20240117	2200	27.27	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
141	20240603	130224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	30	2	1.08	1136323380	407488	203.17	2760	2805	2755	3590	1940	2765	2788.61	3.40	0	105236	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	784	4.16	0.66	12	1.45	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
142	20240603	120224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	30	2	1.08	987169315	354210	176.61	2760	2805	2755	3590	1940	2765	2786.96	3.40	0	100740	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	784	4.16	0.66	12	1.26	672.00	4255.00	3295	20240117	-15.17	2200	20240419	27.05	3295	-15.17	20240117	2200	27.05	20240419	3295	-15.17	20240117	2200	27.05	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
143	20240603	110224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	20	2	0.72	732589140	263242	131.25	2760	2800	2755	3590	1940	2765	2782.95	3.40	0	77264	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	781	4.14	0.65	12	0.94	672.00	4255.00	3295	20240117	-15.48	2200	20240419	26.59	3295	-15.48	20240117	2200	26.59	20240419	3295	-15.48	20240117	2200	26.59	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
144	20240603	100222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	20	2	0.72	245443105	88515	44.13	2760	2790	2755	3590	1940	2765	2772.90	3.40	0	-108	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	781	4.14	0.65	12	0.32	672.00	4255.00	3295	20240117	-15.48	2200	20240419	26.59	3295	-15.48	20240117	2200	26.59	20240419	3295	-15.48	20240117	2200	26.59	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N
145	20240603	090222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	5	2	0.18	103570095	37410	18.65	2760	2790	2755	3590	1940	2765	2768.51	3.40	0	-2715	2788	2776	2763	2751	2738	2782	2757	146	825	500	1990	5	1	28057025	777	4.12	0.65	12	0.13	672.00	4255.00	3295	20240117	-15.93	2200	20240419	25.91	3295	-15.93	20240117	2200	25.91	20240419	3295	-15.93	20240117	2200	25.91	20240419	3.55	N	009180	500	146 억	954986	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History