KissMeData/003280/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	155	2	6.20	116625247535	43385531	762.50	2575	2780	2560	3250	1750	2500	2688.14	1.07	559703	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6383	18.70	3.84	12	18.05	142.00	691.00	5300	20240117	-49.91	1465	20231016	81.23	5300	-49.91	20240117	2225	19.33	20240530	5300	-49.91	20240117	1465	81.23	20231016	2.49	N	003280	500	1202 억	2581673	N	N	3054	N	N
3	20240628	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	160	2	6.40	113757903045	42306081	743.53	2575	2780	2560	3250	1750	2500	2688.93	1.07	516966	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6395	18.73	3.85	12	17.60	142.00	691.00	5300	20240117	-49.81	1465	20231016	81.57	5300	-49.81	20240117	2225	19.55	20240530	5300	-49.81	20240117	1465	81.57	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
4	20240628	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2675	175	2	7.00	107743476305	40046968	703.83	2575	2780	2560	3250	1750	2500	2690.43	1.07	469488	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6431	18.84	3.87	12	16.66	142.00	691.00	5300	20240117	-49.53	1465	20231016	82.59	5300	-49.53	20240117	2225	20.22	20240530	5300	-49.53	20240117	1465	82.59	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
5	20240628	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2710	210	2	8.40	99336236955	36925341	648.97	2575	2780	2560	3250	1750	2500	2690.19	1.07	648026	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6516	19.08	3.92	12	15.36	142.00	691.00	5300	20240117	-48.87	1465	20231016	84.98	5300	-48.87	20240117	2225	21.80	20240530	5300	-48.87	20240117	1465	84.98	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
6	20240628	120146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2705	205	2	8.20	92269094355	34303538	602.89	2575	2780	2560	3250	1750	2500	2689.78	1.07	428370	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6503	19.05	3.91	12	14.27	142.00	691.00	5300	20240117	-48.96	1465	20231016	84.64	5300	-48.96	20240117	2225	21.57	20240530	5300	-48.96	20240117	1465	84.64	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
7	20240628	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2730	230	2	9.20	69597533585	25995426	456.87	2575	2780	2560	3250	1750	2500	2677.30	1.07	419276	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6564	19.23	3.95	12	10.81	142.00	691.00	5300	20240117	-48.49	1465	20231016	86.35	5300	-48.49	20240117	2225	22.70	20240530	5300	-48.49	20240117	1465	86.35	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
8	20240628	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	130	2	5.20	34220602630	12975287	228.04	2575	2705	2560	3250	1750	2500	2637.37	1.07	-441869	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6323	18.52	3.81	12	5.40	142.00	691.00	5300	20240117	-50.38	1465	20231016	79.52	5300	-50.38	20240117	2225	18.20	20240530	5300	-50.38	20240117	1465	79.52	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
9	20240628	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2585	85	2	3.40	1853081230	718714	12.63	2575	2600	2565	3250	1750	2500	2578.33	1.07	-30286	2693	2596	2543	2446	2393	2570	2420	1202	750	500	1600	5	1	240424899	6215	18.20	3.74	12	0.30	142.00	691.00	5300	20240117	-51.23	1465	20231016	76.45	5300	-51.23	20240117	2225	16.18	20240530	5300	-51.23	20240117	1465	76.45	20231016	2.49	N	003280	500	1202 억	2581673	N	N	100	N	N
10	20240627	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-120	5	-4.58	11315653205	4417644	58.33	2625	2640	2490	3405	1835	2620	2561.23	1.13	-159281	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6011	17.61	3.62	12	1.84	142.00	691.00	5300	20240117	-52.83	1465	20231016	70.65	5300	-52.83	20240117	2225	12.36	20240530	5300	-52.83	20240117	1465	70.65	20231016	2.36	N	003280	500	1202 억	2728108	N	N	100	N	N
11	20240627	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-90	5	-3.44	9266717305	3601418	47.55	2625	2640	2520	3405	1835	2620	2572.69	1.13	-319473	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6083	17.82	3.66	12	1.50	142.00	691.00	5300	20240117	-52.26	1465	20231016	72.70	5300	-52.26	20240117	2225	13.71	20240530	5300	-52.26	20240117	1465	72.70	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
12	20240627	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	-55	5	-2.10	7580906115	2937782	38.79	2625	2640	2550	3405	1835	2620	2580.09	1.13	-256967	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6167	18.06	3.71	12	1.22	142.00	691.00	5300	20240117	-51.60	1465	20231016	75.09	5300	-51.60	20240117	2225	15.28	20240530	5300	-51.60	20240117	1465	75.09	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
13	20240627	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	-40	5	-1.53	6677269530	2585241	34.13	2625	2640	2550	3405	1835	2620	2582.42	1.13	-199967	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6203	18.17	3.73	12	1.08	142.00	691.00	5300	20240117	-51.32	1465	20231016	76.11	5300	-51.32	20240117	2225	15.96	20240530	5300	-51.32	20240117	1465	76.11	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
14	20240627	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2565	-55	5	-2.10	6058677600	2345246	30.97	2625	2640	2550	3405	1835	2620	2582.93	1.13	-227842	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6167	18.06	3.71	12	0.98	142.00	691.00	5300	20240117	-51.60	1465	20231016	75.09	5300	-51.60	20240117	2225	15.28	20240530	5300	-51.60	20240117	1465	75.09	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
15	20240627	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	-45	5	-1.72	5286381470	2044740	27.00	2625	2640	2550	3405	1835	2620	2584.85	1.13	-233330	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6191	18.13	3.73	12	0.85	142.00	691.00	5300	20240117	-51.42	1465	20231016	75.77	5300	-51.42	20240117	2225	15.73	20240530	5300	-51.42	20240117	1465	75.77	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
16	20240627	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	-45	5	-1.72	4340627195	1677632	22.15	2625	2640	2550	3405	1835	2620	2586.78	1.13	-351260	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6191	18.13	3.73	12	0.70	142.00	691.00	5300	20240117	-51.42	1465	20231016	75.77	5300	-51.42	20240117	2225	15.73	20240530	5300	-51.42	20240117	1465	75.77	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
17	20240627	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2615	-5	5	-0.19	996125205	379723	5.01	2625	2640	2610	3405	1835	2620	2623.57	1.13	-173711	2716	2667	2606	2557	2496	2692	2582	1202	785	500	1670	5	1	240424899	6287	18.42	3.78	12	0.16	142.00	691.00	5300	20240117	-50.66	1465	20231016	78.50	5300	-50.66	20240117	2225	17.53	20240530	5300	-50.66	20240117	1465	78.50	20231016	2.36	N	003280	500	1202 억	2728108	N	N	383	N	N
18	20240626	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2620	45	2	1.75	18846319850	7206360	19.79	2555	2655	2545	3345	1805	2575	2615.41	0.98	396583	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6299	18.45	3.79	12	3.00	142.00	691.00	5300	20240117	-50.57	1451	20230620	80.57	5300	-50.57	20240117	2225	17.75	20240530	5300	-50.57	20240117	1465	78.84	20231016	2.25	N	003280	500	1202 억	2353968	N	N	383	N	N
19	20240626	150145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2625	50	2	1.94	17579826935	6722472	18.46	2555	2655	2545	3345	1805	2575	2615.27	0.98	417859	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6311	18.49	3.80	12	2.80	142.00	691.00	5300	20240117	-50.47	1451	20230620	80.91	5300	-50.47	20240117	2225	17.98	20240530	5300	-50.47	20240117	1465	79.18	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
20	20240626	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2640	65	2	2.52	14732449865	5638251	15.48	2555	2655	2545	3345	1805	2575	2613.16	0.98	776123	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6347	18.59	3.82	12	2.35	142.00	691.00	5300	20240117	-50.19	1451	20230620	81.94	5300	-50.19	20240117	2225	18.65	20240530	5300	-50.19	20240117	1465	80.20	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
21	20240626	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2640	65	2	2.52	12681468955	4862568	13.35	2555	2650	2545	3345	1805	2575	2608.20	0.98	755168	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6347	18.59	3.82	12	2.02	142.00	691.00	5300	20240117	-50.19	1451	20230620	81.94	5300	-50.19	20240117	2225	18.65	20240530	5300	-50.19	20240117	1465	80.20	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
22	20240626	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2640	65	2	2.52	10628493390	4084552	11.22	2555	2645	2545	3345	1805	2575	2602.33	0.98	725581	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6347	18.59	3.82	12	1.70	142.00	691.00	5300	20240117	-50.19	1451	20230620	81.94	5300	-50.19	20240117	2225	18.65	20240530	5300	-50.19	20240117	1465	80.20	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
23	20240626	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2600	25	2	0.97	7270628490	2807603	7.71	2555	2625	2545	3345	1805	2575	2589.79	0.98	345772	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6251	18.31	3.76	12	1.17	142.00	691.00	5300	20240117	-50.94	1451	20230620	79.19	5300	-50.94	20240117	2225	16.85	20240530	5300	-50.94	20240117	1465	77.47	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
24	20240626	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2610	35	2	1.36	5330550965	2062938	5.67	2555	2620	2545	3345	1805	2575	2584.10	0.98	254389	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6275	18.38	3.78	12	0.86	142.00	691.00	5300	20240117	-50.75	1451	20230620	79.88	5300	-50.75	20240117	2225	17.30	20240530	5300	-50.75	20240117	1465	78.16	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
25	20240626	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2600	25	2	0.97	1166805960	451444	1.24	2555	2620	2555	3345	1805	2575	2585.34	0.98	134354	2915	2745	2645	2475	2375	2695	2425	1202	770	500	1640	5	1	240424899	6251	18.31	3.76	12	0.19	142.00	691.00	5300	20240117	-50.94	1451	20230620	79.19	5300	-50.94	20240117	2225	16.85	20240530	5300	-50.94	20240117	1465	77.47	20231016	2.25	N	003280	500	1202 억	2353968	N	N	701	N	N
26	20240625	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	75	2	3.00	97020698305	36020249	474.65	2790	2815	2545	3250	1750	2500	2693.66	0.95	71279	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6191	18.13	3.73	12	14.98	142.00	691.00	5300	20240117	-51.42	1411	20230619	82.49	5300	-51.42	20240117	2225	15.73	20240530	5300	-51.42	20240117	1465	75.77	20231016	2.29	N	003280	500	1202 억	2284023	N	N	701	N	N
27	20240625	150144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	55	2	2.20	92718387445	34359273	452.77	2790	2815	2545	3250	1750	2500	2698.50	0.95	-4972	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6143	17.99	3.70	12	14.29	142.00	691.00	5300	20240117	-51.79	1411	20230619	81.08	5300	-51.79	20240117	2225	14.83	20240530	5300	-51.79	20240117	1465	74.40	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
28	20240625	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	80	2	3.20	89676591720	33170203	437.10	2790	2815	2560	3250	1750	2500	2703.53	0.95	-226913	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6203	18.17	3.73	12	13.80	142.00	691.00	5300	20240117	-51.32	1411	20230619	82.85	5300	-51.32	20240117	2225	15.96	20240530	5300	-51.32	20240117	1465	76.11	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
29	20240625	130144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2590	90	2	3.60	86621044575	31988326	421.52	2790	2815	2565	3250	1750	2500	2707.90	0.95	-319477	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6227	18.24	3.75	12	13.30	142.00	691.00	5300	20240117	-51.13	1411	20230619	83.56	5300	-51.13	20240117	2225	16.40	20240530	5300	-51.13	20240117	1465	76.79	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
30	20240625	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2625	125	2	5.00	82084943670	30238096	398.46	2790	2815	2600	3250	1750	2500	2714.62	0.95	-338069	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6311	18.49	3.80	12	12.58	142.00	691.00	5300	20240117	-50.47	1411	20230619	86.04	5300	-50.47	20240117	2225	17.98	20240530	5300	-50.47	20240117	1465	79.18	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
31	20240625	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2675	175	2	7.00	78595540325	28911151	380.97	2790	2815	2600	3250	1750	2500	2718.52	0.95	-294460	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6431	18.84	3.87	12	12.03	142.00	691.00	5300	20240117	-49.53	1411	20230619	89.58	5300	-49.53	20240117	2225	20.22	20240530	5300	-49.53	20240117	1465	82.59	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
32	20240625	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	160	2	6.40	69847541690	25595503	337.28	2790	2815	2635	3250	1750	2500	2728.90	0.95	-350887	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6395	18.73	3.85	12	10.65	142.00	691.00	5300	20240117	-49.81	1411	20230619	88.52	5300	-49.81	20240117	2225	19.55	20240530	5300	-49.81	20240117	1465	81.57	20231016	2.29	N	003280	500	1202 억	2284023	N	N	453	N	N
33	20240625	090145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	0	3	0.00	2500	1	0.00	0	0	0	3250	1750	2500	0.00	0.95	0	2613	2556	2493	2436	2373	2585	2465	1202	750	500	1600	5	1	240424899	6011	17.61	3.62	12	0.00	142.00	691.00	5300	20240117	-52.83	1411	20230619	77.18	5300	-52.83	20240117	2225	12.36	20240530	5300	-52.83	20240117	1465	70.65	20231016	2.29	N	003280	500	1202 억	2284023	Y	N	453	N	N
34	20240624	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	55	2	2.25	13991358670	5598434	96.90	2430	2550	2430	3175	1715	2445	2499.20	1.04	-225493	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	6011	17.61	3.62	12	2.33	142.00	691.00	5300	20240117	-52.83	1410	20230616	77.30	5300	-52.83	20240117	2225	12.36	20240530	5300	-52.83	20240117	1465	70.65	20231016	2.29	N	003280	500	1202 억	2505970	N	N	453	N	N
35	20240624	150144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	40	2	1.64	13024548510	5210576	90.18	2430	2550	2430	3175	1715	2445	2499.68	1.04	-140662	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	5975	17.50	3.60	12	2.17	142.00	691.00	5300	20240117	-53.11	1410	20230616	76.24	5300	-53.11	20240117	2225	11.69	20240530	5300	-53.11	20240117	1465	69.62	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
36	20240624	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	45	2	1.84	12112353365	4844028	83.84	2430	2550	2430	3175	1715	2445	2500.52	1.04	-96416	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	5987	17.54	3.60	12	2.01	142.00	691.00	5300	20240117	-53.02	1410	20230616	76.60	5300	-53.02	20240117	2225	11.91	20240530	5300	-53.02	20240117	1465	69.97	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
37	20240624	130144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	70	2	2.86	11341506875	4535323	78.50	2430	2550	2430	3175	1715	2445	2500.76	1.04	-20665	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	6047	17.71	3.64	12	1.89	142.00	691.00	5300	20240117	-52.55	1410	20230616	78.37	5300	-52.55	20240117	2225	13.03	20240530	5300	-52.55	20240117	1465	71.67	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
38	20240624	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	60	2	2.45	10295625145	4119147	71.29	2430	2550	2430	3175	1715	2445	2499.52	1.04	-33573	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	6023	17.64	3.63	12	1.71	142.00	691.00	5300	20240117	-52.74	1410	20230616	77.66	5300	-52.74	20240117	2225	12.58	20240530	5300	-52.74	20240117	1465	70.99	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
39	20240624	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	30	2	1.23	9143829455	3657683	63.31	2430	2550	2430	3175	1715	2445	2499.97	1.04	-4442	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	5951	17.43	3.58	12	1.52	142.00	691.00	5300	20240117	-53.30	1410	20230616	75.53	5300	-53.30	20240117	2225	11.24	20240530	5300	-53.30	20240117	1465	68.94	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
40	20240624	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	70	2	2.86	7073810810	2830173	48.98	2430	2550	2430	3175	1715	2445	2499.52	1.04	78810	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	6047	17.71	3.64	12	1.18	142.00	691.00	5300	20240117	-52.55	1410	20230616	78.37	5300	-52.55	20240117	2225	13.03	20240530	5300	-52.55	20240117	1465	71.67	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
41	20240624	090145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	45	2	1.84	872252740	356052	6.16	2430	2490	2430	3175	1715	2445	2449.85	1.04	78509	2645	2545	2495	2395	2345	2520	2370	1202	730	500	1560	5	1	240424899	5987	17.54	3.60	12	0.15	142.00	691.00	5300	20240117	-53.02	1410	20230616	76.60	5300	-53.02	20240117	2225	11.91	20240530	5300	-53.02	20240117	1465	69.97	20231016	2.29	N	003280	500	1202 억	2505970	N	N	4444	N	N
42	20240621	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-65	5	-2.59	14295768180	5705383	23.45	2560	2595	2445	3260	1760	2510	2505.74	1.14	-234458	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5878	17.22	3.54	12	2.37	142.00	691.00	5300	20240117	-53.87	1410	20230616	73.40	5300	-53.87	20240117	2225	9.89	20240530	5300	-53.87	20240117	1465	66.89	20231016	2.25	N	003280	500	1202 억	2735785	N	N	4444	N	N
43	20240621	150141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-50	5	-1.99	13754161115	5484391	22.54	2560	2595	2445	3260	1760	2510	2507.87	1.14	-212891	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5914	17.32	3.56	12	2.28	142.00	691.00	5300	20240117	-53.58	1410	20230616	74.47	5300	-53.58	20240117	2225	10.56	20240530	5300	-53.58	20240117	1465	67.92	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
44	20240621	140141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-65	5	-2.59	13135802220	5232384	21.50	2560	2595	2445	3260	1760	2510	2510.48	1.14	-220118	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5878	17.22	3.54	12	2.18	142.00	691.00	5300	20240117	-53.87	1410	20230616	73.40	5300	-53.87	20240117	2225	9.89	20240530	5300	-53.87	20240117	1465	66.89	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
45	20240621	130141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	-40	5	-1.59	11759416750	4671967	19.20	2560	2595	2455	3260	1760	2510	2517.02	1.14	-336891	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5938	17.39	3.57	12	1.94	142.00	691.00	5300	20240117	-53.40	1410	20230616	75.18	5300	-53.40	20240117	2225	11.01	20240530	5300	-53.40	20240117	1465	68.60	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
46	20240621	120143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	-30	5	-1.20	11284793785	4479815	18.41	2560	2595	2455	3260	1760	2510	2519.03	1.14	-307239	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5963	17.46	3.59	12	1.86	142.00	691.00	5300	20240117	-53.21	1410	20230616	75.89	5300	-53.21	20240117	2225	11.46	20240530	5300	-53.21	20240117	1465	69.28	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
47	20240621	110141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	-30	5	-1.20	10810902520	4288541	17.62	2560	2595	2455	3260	1760	2510	2520.88	1.14	-277764	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5963	17.46	3.59	12	1.78	142.00	691.00	5300	20240117	-53.21	1410	20230616	75.89	5300	-53.21	20240117	2225	11.46	20240530	5300	-53.21	20240117	1465	69.28	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
48	20240621	100141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	-35	5	-1.39	9777732260	3872851	15.91	2560	2595	2455	3260	1760	2510	2524.69	1.14	-357137	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	5951	17.43	3.58	12	1.61	142.00	691.00	5300	20240117	-53.30	1410	20230616	75.53	5300	-53.30	20240117	2225	11.24	20240530	5300	-53.30	20240117	1465	68.94	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
49	20240621	090142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2570	60	2	2.39	2312807870	898666	3.69	2560	2595	2555	3260	1760	2510	2573.61	1.14	-23889	2740	2625	2500	2385	2260	2682	2442	1202	750	500	1600	5	1	240424899	6179	18.10	3.72	12	0.37	142.00	691.00	5300	20240117	-51.51	1410	20230616	82.27	5300	-51.51	20240117	2225	15.51	20240530	5300	-51.51	20240117	1465	75.43	20231016	2.25	N	003280	500	1202 억	2735785	N	N	2849	N	N
50	20240620	160142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	150	2	6.36	60886141575	24101450	2077.18	2390	2615	2375	3065	1655	2360	2526.27	0.95	465039	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6035	17.68	3.63	12	10.02	142.00	691.00	5300	20240117	-52.64	1410	20230616	78.01	5300	-52.64	20240117	2225	12.81	20240530	5300	-52.64	20240117	1451	72.98	20230620	2.30	N	003280	500	1202 억	2281646	N	N	2849	N	N
51	20240620	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	155	2	6.57	58991984905	23345360	2012.01	2390	2615	2375	3065	1655	2360	2526.93	0.95	378737	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6047	17.71	3.64	12	9.71	142.00	691.00	5300	20240117	-52.55	1410	20230616	78.37	5300	-52.55	20240117	2225	13.03	20240530	5300	-52.55	20240117	1451	73.33	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
52	20240620	140142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	145	2	6.14	56964553090	22539046	1942.52	2390	2615	2375	3065	1655	2360	2527.37	0.95	353400	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6023	17.64	3.63	12	9.37	142.00	691.00	5300	20240117	-52.74	1410	20230616	77.66	5300	-52.74	20240117	2225	12.58	20240530	5300	-52.74	20240117	1451	72.64	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
53	20240620	130141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	145	2	6.14	53632130415	21214262	1828.35	2390	2615	2375	3065	1655	2360	2528.12	0.95	352238	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6023	17.64	3.63	12	8.82	142.00	691.00	5300	20240117	-52.74	1410	20230616	77.66	5300	-52.74	20240117	2225	12.58	20240530	5300	-52.74	20240117	1451	72.64	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
54	20240620	120141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	150	2	6.36	51017289630	20172745	1738.58	2390	2615	2375	3065	1655	2360	2529.02	0.95	466198	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6035	17.68	3.63	12	8.39	142.00	691.00	5300	20240117	-52.64	1410	20230616	78.01	5300	-52.64	20240117	2225	12.81	20240530	5300	-52.64	20240117	1451	72.98	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
55	20240620	110142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	155	2	6.57	47301617995	18690916	1610.87	2390	2615	2375	3065	1655	2360	2530.73	0.95	537855	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6047	17.71	3.64	12	7.77	142.00	691.00	5300	20240117	-52.55	1410	20230616	78.37	5300	-52.55	20240117	2225	13.03	20240530	5300	-52.55	20240117	1451	73.33	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
56	20240620	100142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2595	235	2	9.96	28760717135	11422418	984.44	2390	2615	2375	3065	1655	2360	2517.92	0.95	734676	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	6239	18.27	3.76	12	4.75	142.00	691.00	5300	20240117	-51.04	1410	20230616	84.04	5300	-51.04	20240117	2225	16.63	20240530	5300	-51.04	20240117	1451	78.84	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
57	20240620	090142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	25	2	1.06	254127970	106460	9.18	2390	2390	2375	3065	1655	2360	2387.07	0.95	-20786	2390	2375	2345	2330	2300	2382	2337	1202	705	500	1510	5	1	240424899	5734	16.80	3.45	12	0.04	142.00	691.00	5300	20240117	-55.00	1410	20230616	69.15	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1451	64.37	20230620	2.30	N	003280	500	1202 억	2281646	N	N	9136	N	N
58	20240619	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	25	2	1.07	2637724020	1129663	72.31	2345	2360	2315	3035	1635	2335	2334.84	0.90	118643	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5674	16.62	3.42	12	0.47	142.00	691.00	5300	20240117	-55.47	1410	20230616	67.38	5300	-55.47	20240117	2225	6.07	20240530	5300	-55.47	20240117	1411	67.26	20230619	2.31	N	003280	500	1202 억	2164105	N	N	9136	N	N
59	20240619	150140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	10	2	0.43	2340168700	1003206	64.22	2345	2350	2315	3035	1635	2335	2332.69	0.90	94818	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5638	16.51	3.39	12	0.42	142.00	691.00	5300	20240117	-55.75	1410	20230616	66.31	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1411	66.19	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
60	20240619	140143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	10	2	0.43	2023664915	868005	55.56	2345	2350	2315	3035	1635	2335	2331.39	0.90	47082	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5638	16.51	3.39	12	0.36	142.00	691.00	5300	20240117	-55.75	1410	20230616	66.31	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1411	66.19	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
61	20240619	130141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-5	5	-0.21	1697224805	728538	46.64	2345	2350	2315	3035	1635	2335	2329.62	0.90	20178	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5602	16.41	3.37	12	0.30	142.00	691.00	5300	20240117	-56.04	1410	20230616	65.25	5300	-56.04	20240117	2225	4.72	20240530	5300	-56.04	20240117	1411	65.13	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
62	20240619	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	-15	5	-0.64	1450209975	622250	39.83	2345	2350	2315	3035	1635	2335	2330.58	0.90	-4098	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5578	16.34	3.36	12	0.26	142.00	691.00	5300	20240117	-56.23	1410	20230616	64.54	5300	-56.23	20240117	2225	4.27	20240530	5300	-56.23	20240117	1411	64.42	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
63	20240619	110141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	-10	5	-0.43	1216581375	521649	33.39	2345	2350	2315	3035	1635	2335	2332.17	0.90	-6855	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5590	16.37	3.36	12	0.22	142.00	691.00	5300	20240117	-56.13	1410	20230616	64.89	5300	-56.13	20240117	2225	4.49	20240530	5300	-56.13	20240117	1411	64.78	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
64	20240619	100141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	0	3	0.00	735701610	314818	20.15	2345	2350	2320	3035	1635	2335	2336.92	0.90	-33350	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5614	16.44	3.38	12	0.13	142.00	691.00	5300	20240117	-55.94	1410	20230616	65.60	5300	-55.94	20240117	2225	4.94	20240530	5300	-55.94	20240117	1411	65.49	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
65	20240619	090143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	5	2	0.21	90335425	38479	2.46	2345	2350	2340	3035	1635	2335	2348.25	0.90	-20114	2428	2381	2348	2301	2268	2365	2285	1202	700	500	1490	5	1	240424899	5626	16.48	3.39	12	0.02	142.00	691.00	5300	20240117	-55.85	1410	20230616	65.96	5300	-55.85	20240117	2225	5.17	20240530	5300	-55.85	20240117	1411	65.84	20230619	2.31	N	003280	500	1202 억	2164105	N	N	4343	N	N
66	20240618	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	-5	5	-0.21	3570347850	1518920	71.25	2345	2395	2315	3040	1640	2340	2350.65	0.91	25232	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5614	16.44	3.38	12	0.63	142.00	691.00	5300	20240117	-55.94	1410	20230616	65.60	5300	-55.94	20240117	2225	4.94	20240530	5300	-55.94	20240117	1411	65.49	20230619	2.31	N	003280	500	1202 억	2182070	N	N	4343	N	N
67	20240618	150141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	5	2	0.21	3277820260	1394174	65.39	2345	2395	2315	3040	1640	2340	2351.11	0.91	3366	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5638	16.51	3.39	12	0.58	142.00	691.00	5300	20240117	-55.75	1410	20230616	66.31	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1411	66.19	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
68	20240618	140140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-10	5	-0.43	2784962805	1182378	55.46	2345	2395	2325	3040	1640	2340	2355.44	0.91	-24994	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5602	16.41	3.37	12	0.49	142.00	691.00	5300	20240117	-56.04	1410	20230616	65.25	5300	-56.04	20240117	2225	4.72	20240530	5300	-56.04	20240117	1411	65.13	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
69	20240618	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	5	2	0.21	2411711720	1022674	47.97	2345	2395	2340	3040	1640	2340	2358.30	0.91	267	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5638	16.51	3.39	12	0.43	142.00	691.00	5300	20240117	-55.75	1410	20230616	66.31	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1411	66.19	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
70	20240618	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	10	2	0.43	2195269115	930456	43.64	2345	2395	2340	3040	1640	2340	2359.42	0.91	-1504	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5650	16.55	3.40	12	0.39	142.00	691.00	5300	20240117	-55.66	1410	20230616	66.67	5300	-55.66	20240117	2225	5.62	20240530	5300	-55.66	20240117	1411	66.55	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
71	20240618	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	0	3	0.00	1901008120	805033	37.76	2345	2395	2340	3040	1640	2340	2361.49	0.91	29868	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5626	16.48	3.39	12	0.33	142.00	691.00	5300	20240117	-55.85	1410	20230616	65.96	5300	-55.85	20240117	2225	5.17	20240530	5300	-55.85	20240117	1411	65.84	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
72	20240618	100140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	10	2	0.43	1267851615	536232	25.15	2345	2395	2340	3040	1640	2340	2364.53	0.91	40609	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5650	16.55	3.40	12	0.22	142.00	691.00	5300	20240117	-55.66	1410	20230616	66.67	5300	-55.66	20240117	2225	5.62	20240530	5300	-55.66	20240117	1411	66.55	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
73	20240618	090141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	5	2	0.21	63304100	26993	1.27	2345	2355	2340	3040	1640	2340	2345.95	0.91	833	2483	2411	2373	2301	2263	2392	2282	1202	700	500	1490	5	1	240424899	5638	16.51	3.39	12	0.01	142.00	691.00	5300	20240117	-55.75	1410	20230616	66.31	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1411	66.19	20230619	2.31	N	003280	500	1202 억	2182070	N	N	1190	N	N
74	20240617	160139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	-70	5	-2.90	4939974390	2080560	75.92	2445	2445	2335	3130	1690	2410	2374.40	1.08	-420330	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5626	16.48	3.39	12	0.87	142.00	691.00	5300	20240117	-55.85	1386	20230609	68.83	5300	-55.85	20240117	2225	5.17	20240530	5300	-55.85	20240117	1411	65.84	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1190	N	N
75	20240617	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	-70	5	-2.90	4658638290	1960424	71.54	2445	2445	2335	3130	1690	2410	2376.32	1.08	-415914	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5626	16.48	3.39	12	0.82	142.00	691.00	5300	20240117	-55.85	1386	20230609	68.83	5300	-55.85	20240117	2225	5.17	20240530	5300	-55.85	20240117	1411	65.84	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
76	20240617	140139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	-60	5	-2.49	4241923055	1782669	65.05	2445	2445	2345	3130	1690	2410	2379.51	1.08	-405827	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5650	16.55	3.40	12	0.74	142.00	691.00	5300	20240117	-55.66	1386	20230609	69.55	5300	-55.66	20240117	2225	5.62	20240530	5300	-55.66	20240117	1411	66.55	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
77	20240617	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	-55	5	-2.28	3997389385	1678732	61.26	2445	2445	2350	3130	1690	2410	2381.18	1.08	-385126	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5662	16.58	3.41	12	0.70	142.00	691.00	5300	20240117	-55.57	1386	20230609	69.91	5300	-55.57	20240117	2225	5.84	20240530	5300	-55.57	20240117	1411	66.90	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
78	20240617	120139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	-50	5	-2.07	3533623965	1481752	54.07	2445	2445	2350	3130	1690	2410	2384.74	1.08	-333018	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5674	16.62	3.42	12	0.62	142.00	691.00	5300	20240117	-55.47	1386	20230609	70.27	5300	-55.47	20240117	2225	6.07	20240530	5300	-55.47	20240117	1411	67.26	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
79	20240617	110139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-25	5	-1.04	3263819925	1367679	49.91	2445	2445	2350	3130	1690	2410	2386.37	1.08	-318668	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5734	16.80	3.45	12	0.57	142.00	691.00	5300	20240117	-55.00	1386	20230609	72.08	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1411	69.03	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
80	20240617	100140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-45	5	-1.87	2597593990	1087553	39.69	2445	2445	2350	3130	1690	2410	2388.45	1.08	-281759	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5686	16.65	3.42	12	0.45	142.00	691.00	5300	20240117	-55.38	1386	20230609	70.63	5300	-55.38	20240117	2225	6.29	20240530	5300	-55.38	20240117	1411	67.61	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
81	20240617	090140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	0	3	0.00	632091975	260151	9.49	2445	2445	2405	3130	1690	2410	2429.80	1.08	-73580	2480	2445	2385	2350	2290	2462	2367	1202	720	500	1540	5	1	240424899	5794	16.97	3.49	12	0.11	142.00	691.00	5300	20240117	-54.53	1386	20230609	73.88	5300	-54.53	20240117	2225	8.31	20240530	5300	-54.53	20240117	1411	70.80	20230619	2.26	N	003280	500	1202 억	2608402	N	N	1285	N	N
82	20240614	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	65	2	2.77	6430101250	2698365	223.25	2350	2420	2325	3045	1645	2345	2382.90	1.01	164742	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5794	16.97	3.49	12	1.12	142.00	691.00	5300	20240117	-54.53	1365	20230608	76.56	5300	-54.53	20240117	2225	8.31	20240530	5300	-54.53	20240117	1410	70.92	20230616	2.23	N	003280	500	1202 억	2434622	N	N	1285	N	N
83	20240614	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	55	2	2.35	5997020345	2518064	208.33	2350	2420	2325	3045	1645	2345	2381.60	1.01	177778	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5770	16.90	3.47	12	1.05	142.00	691.00	5300	20240117	-54.72	1365	20230608	75.82	5300	-54.72	20240117	2225	7.87	20240530	5300	-54.72	20240117	1410	70.21	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
84	20240614	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	55	2	2.35	4534203690	1910115	158.03	2350	2410	2325	3045	1645	2345	2373.79	1.01	161787	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5770	16.90	3.47	12	0.79	142.00	691.00	5300	20240117	-54.72	1365	20230608	75.82	5300	-54.72	20240117	2225	7.87	20240530	5300	-54.72	20240117	1410	70.21	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
85	20240614	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	25	2	1.07	3299004470	1393375	115.28	2350	2390	2325	3045	1645	2345	2367.64	1.01	91149	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5698	16.69	3.43	12	0.58	142.00	691.00	5300	20240117	-55.28	1365	20230608	73.63	5300	-55.28	20240117	2225	6.52	20240530	5300	-55.28	20240117	1410	68.09	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
86	20240614	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	35	2	1.49	3013853040	1273354	105.35	2350	2390	2325	3045	1645	2345	2366.87	1.01	74996	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5722	16.76	3.44	12	0.53	142.00	691.00	5300	20240117	-55.09	1365	20230608	74.36	5300	-55.09	20240117	2225	6.97	20240530	5300	-55.09	20240117	1410	68.79	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
87	20240614	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	35	2	1.49	2385067835	1008629	83.45	2350	2390	2325	3045	1645	2345	2364.67	1.01	73746	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5722	16.76	3.44	12	0.42	142.00	691.00	5300	20240117	-55.09	1365	20230608	74.36	5300	-55.09	20240117	2225	6.97	20240530	5300	-55.09	20240117	1410	68.79	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
88	20240614	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	5	2	0.21	1180629515	501282	41.47	2350	2385	2325	3045	1645	2345	2355.22	1.01	26235	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5650	16.55	3.40	12	0.21	142.00	691.00	5300	20240117	-55.66	1365	20230608	72.16	5300	-55.66	20240117	2225	5.62	20240530	5300	-55.66	20240117	1410	66.67	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
89	20240614	090139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	0	3	0.00	69467175	29595	2.45	2350	2350	2340	3045	1645	2345	2347.28	1.01	-10549	2371	2357	2336	2322	2301	2365	2330	1202	700	500	1500	5	1	240424899	5638	16.51	3.39	12	0.01	142.00	691.00	5300	20240117	-55.75	1365	20230608	71.79	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1410	66.31	20230616	2.23	N	003280	500	1202 억	2434622	N	N	3176	N	N
90	20240613	160138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	30	2	1.30	2762368495	1184542	62.98	2330	2350	2315	3005	1625	2315	2331.88	0.96	131227	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5638	16.51	3.39	12	0.49	142.00	691.00	5300	20240117	-55.75	1365	20230608	71.79	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1410	66.31	20230616	2.22	N	003280	500	1202 억	2305825	N	N	3176	N	N
91	20240613	150140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	25	2	1.08	2513156090	1078160	57.33	2330	2350	2315	3005	1625	2315	2330.97	0.96	123403	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5626	16.48	3.39	12	0.45	142.00	691.00	5300	20240117	-55.85	1365	20230608	71.43	5300	-55.85	20240117	2225	5.17	20240530	5300	-55.85	20240117	1410	65.96	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
92	20240613	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	30	2	1.30	2203715445	945645	50.28	2330	2350	2315	3005	1625	2315	2330.38	0.96	86240	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5638	16.51	3.39	12	0.39	142.00	691.00	5300	20240117	-55.75	1365	20230608	71.79	5300	-55.75	20240117	2225	5.39	20240530	5300	-55.75	20240117	1410	66.31	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
93	20240613	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	10	2	0.43	1762485785	756705	40.23	2330	2350	2315	3005	1625	2315	2329.16	0.96	88722	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5590	16.37	3.36	12	0.31	142.00	691.00	5300	20240117	-56.13	1365	20230608	70.33	5300	-56.13	20240117	2225	4.49	20240530	5300	-56.13	20240117	1410	64.89	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
94	20240613	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	20	2	0.86	1422707960	610780	32.48	2330	2350	2315	3005	1625	2315	2329.33	0.96	139753	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5614	16.44	3.38	12	0.25	142.00	691.00	5300	20240117	-55.94	1365	20230608	71.06	5300	-55.94	20240117	2225	4.94	20240530	5300	-55.94	20240117	1410	65.60	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
95	20240613	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	20	2	0.86	1011371800	434703	23.11	2330	2340	2315	3005	1625	2315	2326.58	0.96	96911	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5614	16.44	3.38	12	0.18	142.00	691.00	5300	20240117	-55.94	1365	20230608	71.06	5300	-55.94	20240117	2225	4.94	20240530	5300	-55.94	20240117	1410	65.60	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
96	20240613	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	15	2	0.65	646759415	278322	14.80	2330	2340	2315	3005	1625	2315	2323.78	0.96	27696	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5602	16.41	3.37	12	0.12	142.00	691.00	5300	20240117	-56.04	1365	20230608	70.70	5300	-56.04	20240117	2225	4.72	20240530	5300	-56.04	20240117	1410	65.25	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
97	20240613	090141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	5	2	0.22	82547915	35470	1.89	2330	2335	2315	3005	1625	2315	2327.26	0.96	-9718	2381	2347	2311	2277	2241	2365	2295	1202	690	500	1480	5	1	240424899	5578	16.34	3.36	12	0.01	142.00	691.00	5300	20240117	-56.23	1365	20230608	69.96	5300	-56.23	20240117	2225	4.27	20240530	5300	-56.23	20240117	1410	64.54	20230616	2.22	N	003280	500	1202 억	2305825	N	N	175	N	N
98	20240612	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	0	3	0.00	4265859465	1843616	71.53	2310	2345	2275	3005	1625	2315	2313.85	0.94	59672	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5566	16.30	3.35	12	0.77	142.00	691.00	5300	20240117	-56.32	1362	20230605	69.97	5300	-56.32	20240117	2225	4.04	20240530	5300	-56.32	20240117	1410	64.18	20230616	2.17	N	003280	500	1202 억	2264049	N	N	175	N	N
99	20240612	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	15	2	0.65	3917107795	1693147	65.70	2310	2345	2275	3005	1625	2315	2313.51	0.94	17441	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5602	16.41	3.37	12	0.70	142.00	691.00	5300	20240117	-56.04	1362	20230605	71.07	5300	-56.04	20240117	2225	4.72	20240530	5300	-56.04	20240117	1410	65.25	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
100	20240612	140137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	5	2	0.22	3703233495	1601036	62.12	2310	2345	2275	3005	1625	2315	2313.02	0.94	-1289	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5578	16.34	3.36	12	0.67	142.00	691.00	5300	20240117	-56.23	1362	20230605	70.34	5300	-56.23	20240117	2225	4.27	20240530	5300	-56.23	20240117	1410	64.54	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
101	20240612	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-5	5	-0.22	3170895160	1371794	53.23	2310	2345	2275	3005	1625	2315	2311.49	0.94	-97692	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5554	16.27	3.34	12	0.57	142.00	691.00	5300	20240117	-56.42	1362	20230605	69.60	5300	-56.42	20240117	2225	3.82	20240530	5300	-56.42	20240117	1410	63.83	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
102	20240612	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	0	3	0.00	2910201200	1258938	48.85	2310	2345	2275	3005	1625	2315	2311.63	0.94	-120713	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5566	16.30	3.35	12	0.52	142.00	691.00	5300	20240117	-56.32	1362	20230605	69.97	5300	-56.32	20240117	2225	4.04	20240530	5300	-56.32	20240117	1410	64.18	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
103	20240612	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	15	2	0.65	2534281620	1096208	42.53	2310	2345	2275	3005	1625	2315	2311.86	0.94	-117224	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5602	16.41	3.37	12	0.46	142.00	691.00	5300	20240117	-56.04	1362	20230605	71.07	5300	-56.04	20240117	2225	4.72	20240530	5300	-56.04	20240117	1410	65.25	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
104	20240612	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	20	2	0.86	1953938115	846439	32.84	2310	2345	2275	3005	1625	2315	2308.41	0.94	-99455	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5614	16.44	3.38	12	0.35	142.00	691.00	5300	20240117	-55.94	1362	20230605	71.44	5300	-55.94	20240117	2225	4.94	20240530	5300	-55.94	20240117	1410	65.60	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
105	20240612	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	0	3	0.00	114772830	49631	1.93	2310	2330	2305	3005	1625	2315	2312.46	0.94	9232	2445	2380	2345	2280	2245	2362	2262	1202	690	500	1480	5	1	240424899	5566	16.30	3.35	12	0.02	142.00	691.00	5300	20240117	-56.32	1362	20230605	69.97	5300	-56.32	20240117	2225	4.04	20240530	5300	-56.32	20240117	1410	64.18	20230616	2.17	N	003280	500	1202 억	2264049	N	N	0	N	N
106	20240610	160138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-55	5	-2.25	4959922115	2072643	76.89	2425	2435	2365	3170	1710	2440	2392.97	1.00	-107096	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5734	16.80	3.45	12	0.86	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1410	69.15	20230616	2.06	N	003280	500	1202 억	2403259	N	N	173	N	N
107	20240610	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-60	5	-2.46	4581486170	1913881	71.00	2425	2435	2365	3170	1710	2440	2393.73	1.00	-136701	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5722	16.76	3.44	12	0.80	142.00	691.00	5300	20240117	-55.09	1330	20230602	78.95	5300	-55.09	20240117	2225	6.97	20240530	5300	-55.09	20240117	1410	68.79	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
108	20240610	140137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-60	5	-2.46	4227028365	1765037	65.48	2425	2435	2365	3170	1710	2440	2394.77	1.00	-128344	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5722	16.76	3.44	12	0.73	142.00	691.00	5300	20240117	-55.09	1330	20230602	78.95	5300	-55.09	20240117	2225	6.97	20240530	5300	-55.09	20240117	1410	68.79	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
109	20240610	130137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-65	5	-2.66	3810491485	1589609	58.97	2425	2435	2365	3170	1710	2440	2397.02	1.00	-164139	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5710	16.73	3.44	12	0.66	142.00	691.00	5300	20240117	-55.19	1330	20230602	78.57	5300	-55.19	20240117	2225	6.74	20240530	5300	-55.19	20240117	1410	68.44	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
110	20240610	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-55	5	-2.25	3401166245	1417558	52.59	2425	2435	2365	3170	1710	2440	2399.20	1.00	-135947	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5734	16.80	3.45	12	0.59	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1410	69.15	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
111	20240610	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-70	5	-2.87	3218018980	1340537	49.73	2425	2435	2365	3170	1710	2440	2400.43	1.00	-132280	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5698	16.69	3.43	12	0.56	142.00	691.00	5300	20240117	-55.28	1330	20230602	78.20	5300	-55.28	20240117	2225	6.52	20240530	5300	-55.28	20240117	1410	68.09	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
112	20240610	100138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-55	5	-2.25	2257284390	937063	34.76	2425	2435	2380	3170	1710	2440	2408.77	1.00	-107131	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5734	16.80	3.45	12	0.39	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1410	69.15	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
113	20240610	090140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2420	-20	5	-0.82	456386810	188485	6.99	2425	2435	2405	3170	1710	2440	2420.96	1.00	-16044	2506	2472	2416	2382	2326	2490	2400	1202	730	500	1560	5	1	240424899	5818	17.04	3.50	12	0.08	142.00	691.00	5300	20240117	-54.34	1330	20230602	81.95	5300	-54.34	20240117	2225	8.76	20240530	5300	-54.34	20240117	1410	71.63	20230616	2.06	N	003280	500	1202 억	2403259	N	N	879	N	N
114	20240607	160139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	60	2	2.52	6239542955	2589202	57.46	2365	2450	2360	3090	1670	2380	2409.77	0.84	365046	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5866	17.18	3.53	12	1.08	142.00	691.00	5300	20240117	-53.96	1330	20230602	83.46	5300	-53.96	20240117	2225	9.66	20240530	5300	-53.96	20240117	1365	78.75	20230608	2.09	N	003280	500	1202 억	2025974	N	N	879	N	N
115	20240607	150140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	55	2	2.31	5594343900	2324330	51.58	2365	2450	2360	3090	1670	2380	2406.87	0.84	367013	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5854	17.15	3.52	12	0.97	142.00	691.00	5300	20240117	-54.06	1330	20230602	83.08	5300	-54.06	20240117	2225	9.44	20240530	5300	-54.06	20240117	1365	78.39	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
116	20240607	140139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	45	2	1.89	5091735035	2117137	46.99	2365	2450	2360	3090	1670	2380	2405.01	0.84	361623	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5830	17.08	3.51	12	0.88	142.00	691.00	5300	20240117	-54.25	1330	20230602	82.33	5300	-54.25	20240117	2225	8.99	20240530	5300	-54.25	20240117	1365	77.66	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
117	20240607	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2420	40	2	1.68	4677785675	1946121	43.19	2365	2450	2360	3090	1670	2380	2403.65	0.84	317465	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5818	17.04	3.50	12	0.81	142.00	691.00	5300	20240117	-54.34	1330	20230602	81.95	5300	-54.34	20240117	2225	8.76	20240530	5300	-54.34	20240117	1365	77.29	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
118	20240607	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	30	2	1.26	3351619895	1399901	31.07	2365	2420	2360	3090	1670	2380	2394.19	0.84	238697	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5794	16.97	3.49	12	0.58	142.00	691.00	5300	20240117	-54.53	1330	20230602	81.20	5300	-54.53	20240117	2225	8.31	20240530	5300	-54.53	20240117	1365	76.56	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
119	20240607	110139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	5	2	0.21	2739323155	1145015	25.41	2365	2420	2360	3090	1670	2380	2392.39	0.84	190258	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5734	16.80	3.45	12	0.48	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1365	74.73	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
120	20240607	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	20	2	0.84	1833311540	766594	17.01	2365	2420	2360	3090	1670	2380	2391.51	0.84	147826	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5770	16.90	3.47	12	0.32	142.00	691.00	5300	20240117	-54.72	1330	20230602	80.45	5300	-54.72	20240117	2225	7.87	20240530	5300	-54.72	20240117	1365	75.82	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
121	20240607	090139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	5	2	0.21	176048820	74226	1.65	2365	2390	2365	3090	1670	2380	2371.77	0.84	9158	2586	2482	2426	2322	2266	2455	2295	1202	710	500	1520	5	1	240424899	5734	16.80	3.45	12	0.03	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1365	74.73	20230608	2.09	N	003280	500	1202 억	2025974	N	N	141	N	N
122	20240605	160138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-15	5	-0.63	10641959120	4371256	82.96	2490	2530	2370	3110	1680	2395	2434.65	1.00	-366788	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5722	16.76	3.44	12	1.82	142.00	691.00	5300	20240117	-55.09	1330	20230602	78.95	5300	-55.09	20240117	2225	6.97	20240530	5300	-55.09	20240117	1362	74.74	20230605	2.00	N	003280	500	1202 억	2393310	N	N	141	N	N
123	20240605	150139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-10	5	-0.42	10094350680	4141086	78.60	2490	2530	2375	3110	1680	2395	2437.65	1.00	-378557	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5734	16.80	3.45	12	1.72	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1362	75.11	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
124	20240605	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2405	10	2	0.42	9423161140	3859445	73.25	2490	2530	2375	3110	1680	2395	2441.63	1.00	-399818	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5782	16.94	3.48	12	1.61	142.00	691.00	5300	20240117	-54.62	1330	20230602	80.83	5300	-54.62	20240117	2225	8.09	20240530	5300	-54.62	20240117	1362	76.58	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
125	20240605	130139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	15	2	0.63	8981604955	3675361	69.76	2490	2530	2375	3110	1680	2395	2443.78	1.00	-395461	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5794	16.97	3.49	12	1.53	142.00	691.00	5300	20240117	-54.53	1330	20230602	81.20	5300	-54.53	20240117	2225	8.31	20240530	5300	-54.53	20240117	1362	76.95	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
126	20240605	120138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2405	10	2	0.42	8012694195	3270226	62.07	2490	2530	2400	3110	1680	2395	2450.26	1.00	-365229	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5782	16.94	3.48	12	1.36	142.00	691.00	5300	20240117	-54.62	1330	20230602	80.83	5300	-54.62	20240117	2225	8.09	20240530	5300	-54.62	20240117	1362	76.58	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
127	20240605	110139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	15	2	0.63	7673146105	3129176	59.39	2490	2530	2400	3110	1680	2395	2452.19	1.00	-361317	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5794	16.97	3.49	12	1.30	142.00	691.00	5300	20240117	-54.53	1330	20230602	81.20	5300	-54.53	20240117	2225	8.31	20240530	5300	-54.53	20240117	1362	76.95	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
128	20240605	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2405	10	2	0.42	6963564365	2834517	53.80	2490	2530	2400	3110	1680	2395	2456.78	1.00	-363251	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	5782	16.94	3.48	12	1.18	142.00	691.00	5300	20240117	-54.62	1330	20230602	80.83	5300	-54.62	20240117	2225	8.09	20240530	5300	-54.62	20240117	1362	76.58	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
129	20240605	090139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	110	2	4.59	1878205970	752516	14.28	2490	2515	2475	3110	1680	2395	2496.37	1.00	-130319	2545	2470	2410	2335	2275	2440	2305	1202	715	500	1530	5	1	240424899	6023	17.64	3.63	12	0.31	142.00	691.00	5300	20240117	-52.74	1330	20230602	88.35	5300	-52.74	20240117	2225	12.58	20240530	5300	-52.74	20240117	1362	83.92	20230605	2.00	N	003280	500	1202 억	2393310	N	N	98	N	N
130	20240604	160137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2395	-35	5	-1.44	11993034350	4972548	18.10	2400	2485	2350	3155	1705	2430	2411.86	0.92	180067	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5758	16.87	3.47	12	2.07	142.00	691.00	5300	20240117	-54.81	1330	20230602	80.08	5300	-54.81	20240117	2225	7.64	20240530	5300	-54.81	20240117	1362	75.84	20230605	2.00	N	003280	500	1202 억	2207970	N	N	98	N	N
131	20240604	150138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-45	5	-1.85	11316058575	4689531	17.07	2400	2485	2350	3155	1705	2430	2413.02	0.92	169139	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5734	16.80	3.45	12	1.95	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2225	7.19	20240530	5300	-55.00	20240117	1362	75.11	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
132	20240604	140139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	-30	5	-1.23	10576065385	4381004	15.95	2400	2485	2350	3155	1705	2430	2414.05	0.92	80402	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5770	16.90	3.47	12	1.82	142.00	691.00	5300	20240117	-54.72	1330	20230602	80.45	5300	-54.72	20240117	2225	7.87	20240530	5300	-54.72	20240117	1362	76.21	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
133	20240604	130138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-55	5	-2.26	9919564445	4107051	14.95	2400	2485	2350	3155	1705	2430	2415.23	0.92	10606	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5710	16.73	3.44	12	1.71	142.00	691.00	5300	20240117	-55.19	1330	20230602	78.57	5300	-55.19	20240117	2225	6.74	20240530	5300	-55.19	20240117	1362	74.38	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
134	20240604	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-65	5	-2.67	9280348995	3835920	13.96	2400	2485	2350	3155	1705	2430	2419.31	0.92	-30412	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5686	16.65	3.42	12	1.60	142.00	691.00	5300	20240117	-55.38	1330	20230602	77.82	5300	-55.38	20240117	2225	6.29	20240530	5300	-55.38	20240117	1362	73.64	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
135	20240604	110138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-40	5	-1.65	8134377145	3352164	12.20	2400	2485	2370	3155	1705	2430	2426.60	0.92	-73919	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5746	16.83	3.46	12	1.39	142.00	691.00	5300	20240117	-54.91	1330	20230602	79.70	5300	-54.91	20240117	2225	7.42	20240530	5300	-54.91	20240117	1362	75.48	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
136	20240604	100137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	0	3	0.00	6273972590	2576360	9.38	2400	2485	2375	3155	1705	2430	2435.22	0.92	-125075	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5842	17.11	3.52	12	1.07	142.00	691.00	5300	20240117	-54.15	1330	20230602	82.71	5300	-54.15	20240117	2225	9.21	20240530	5300	-54.15	20240117	1362	78.41	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
137	20240604	090138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	0	3	0.00	530665550	220473	0.80	2400	2435	2395	3155	1705	2430	2406.24	0.92	23102	2726	2577	2501	2352	2276	2540	2315	1202	725	500	1550	5	1	240424899	5842	17.11	3.52	12	0.09	142.00	691.00	5300	20240117	-54.15	1330	20230602	82.71	5300	-54.15	20240117	2225	9.21	20240530	5300	-54.15	20240117	1362	78.41	20230605	2.00	N	003280	500	1202 억	2207970	N	N	1	N	N
138	20240603	160138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	120	2	5.19	69446898615	27300128	319.07	2460	2650	2425	3000	1620	2310	2543.90	0.96	-102945	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	5842	17.11	3.52	12	11.35	142.00	691.00	5300	20240117	-54.15	1330	20230602	82.71	5300	-54.15	20240117	2225	9.21	20240530	5300	-54.15	20240117	1362	78.41	20230605	2.06	N	003280	500	1202 억	2311281	N	N	1	N	N
139	20240603	150137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	120	2	5.19	67404180210	26461785	309.27	2460	2650	2425	3000	1620	2310	2547.23	0.96	-344318	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	5842	17.11	3.52	12	11.01	142.00	691.00	5300	20240117	-54.15	1330	20230602	82.71	5300	-54.15	20240117	2225	9.21	20240530	5300	-54.15	20240117	1362	78.41	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
140	20240603	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	175	2	7.58	64302145335	25198692	294.51	2460	2650	2450	3000	1620	2310	2551.80	0.96	-336223	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	5975	17.50	3.60	12	10.48	142.00	691.00	5300	20240117	-53.11	1330	20230602	86.84	5300	-53.11	20240117	2225	11.69	20240530	5300	-53.11	20240117	1362	82.45	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
141	20240603	130137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	180	2	7.79	62645804180	24531889	286.71	2460	2650	2450	3000	1620	2310	2553.65	0.96	-334910	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	5987	17.54	3.60	12	10.20	142.00	691.00	5300	20240117	-53.02	1330	20230602	87.22	5300	-53.02	20240117	2225	11.91	20240530	5300	-53.02	20240117	1362	82.82	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
142	20240603	120137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	185	2	8.01	60827295010	23803848	278.20	2460	2650	2450	3000	1620	2310	2555.36	0.96	-333473	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	5999	17.57	3.61	12	9.90	142.00	691.00	5300	20240117	-52.92	1330	20230602	87.59	5300	-52.92	20240117	2225	12.13	20240530	5300	-52.92	20240117	1362	83.19	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
143	20240603	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	200	2	8.66	57237543310	22372858	261.48	2460	2650	2450	3000	1620	2310	2558.35	0.96	-312456	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	6035	17.68	3.63	12	9.31	142.00	691.00	5300	20240117	-52.64	1330	20230602	88.72	5300	-52.64	20240117	2225	12.81	20240530	5300	-52.64	20240117	1362	84.29	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
144	20240603	100136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	195	2	8.44	49997291730	19472566	227.58	2460	2650	2450	3000	1620	2310	2567.58	0.96	-310336	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	6023	17.64	3.63	12	8.10	142.00	691.00	5300	20240117	-52.74	1330	20230602	88.35	5300	-52.74	20240117	2225	12.58	20240530	5300	-52.74	20240117	1362	83.92	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N
145	20240603	090137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	265	2	11.47	10228899430	4005479	46.81	2460	2610	2450	3000	1620	2310	2553.73	0.96	-29484	2446	2377	2301	2232	2156	2412	2267	1202	690	500	1470	5	1	240424899	6191	18.13	3.73	12	1.67	142.00	691.00	5300	20240117	-51.42	1330	20230602	93.61	5300	-51.42	20240117	2225	15.73	20240530	5300	-51.42	20240117	1362	89.06	20230605	2.06	N	003280	500	1202 억	2311281	N	N	5	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History