KissMeData/091810/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	20240531	160738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	115	2	4.29	3352375995	1214928	374.12	2685	2800	2680	3480	1880	2680	2759.16	3.37	458300	418762	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	6020	5.90	3.71	12	0.56	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.10	N	091810	500	1076 억	3632983	N	N	8027	N	N
3	20240531	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	95	2	3.54	2552990055	928479	285.91	2685	2800	2680	3480	1880	2680	2749.65	3.30	381281	373499	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5977	5.85	3.69	12	0.43	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.10	N	091810	500	1076 억	3555964	N	N	3727	N	N
4	20240531	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	85	2	3.17	1719817505	628560	193.55	2685	2765	2680	3480	1880	2680	2736.12	3.21	279782	268915	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5955	5.83	3.67	12	0.29	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.10	N	091810	500	1076 억	3454465	N	N	3727	N	N
5	20240531	130739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	65	2	2.43	1388167560	508192	156.49	2685	2760	2680	3480	1880	2680	2731.58	3.15	218187	211566	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5912	5.79	3.65	12	0.24	474.00	753.00	3620	20230620	-24.17	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3620	-24.17	20230620	1955	40.41	20231024	0.10	N	091810	500	1076 억	3392870	N	N	3727	N	N
6	20240531	120743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	60	2	2.24	1240278285	454229	139.87	2685	2760	2680	3480	1880	2680	2730.51	3.13	195229	191051	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5901	5.78	3.64	12	0.21	474.00	753.00	3620	20230620	-24.31	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3620	-24.31	20230620	1955	40.15	20231024	0.10	N	091810	500	1076 억	3369912	N	N	3727	N	N
7	20240531	110739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	55	2	2.05	930453935	341274	105.09	2685	2760	2680	3480	1880	2680	2726.41	3.08	141522	126682	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5891	5.77	3.63	12	0.16	474.00	753.00	3620	20230620	-24.45	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3620	-24.45	20230620	1955	39.90	20231024	0.10	N	091810	500	1076 억	3316205	N	N	3727	N	N
8	20240531	100740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	60	2	2.24	611073890	224774	69.22	2685	2750	2680	3480	1880	2680	2718.61	3.01	67545	65777	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5901	5.78	3.64	12	0.10	474.00	753.00	3620	20230620	-24.31	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3620	-24.31	20230620	1955	40.15	20231024	0.10	N	091810	500	1076 억	3242228	N	N	3727	N	N
9	20240531	090737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	25	2	0.93	54832165	20423	6.29	2685	2705	2680	3480	1880	2680	2684.82	2.95	-2200	-2200	2723	2701	2688	2666	2653	2695	2660	1077	800	500	1870	5	1	215378976	5826	5.71	3.59	12	0.01	474.00	753.00	3620	20230620	-25.28	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.10	N	091810	500	1076 억	3172483	N	N	3727	N	N
10	20240530	160734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-20	5	-0.74	859684775	319901	53.31	2700	2710	2675	3510	1890	2700	2687.37	2.95	-112017	-113755	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5772	5.65	3.56	12	0.15	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.09	N	091810	500	1076 억	3174683	N	N	3429	N	N
11	20240530	150736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	771002165	286865	47.81	2700	2710	2675	3510	1890	2700	2687.68	2.96	-99406	-101168	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.13	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3187294	N	N	0	N	N
12	20240530	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-15	5	-0.56	603652615	224479	37.41	2700	2710	2675	3510	1890	2700	2689.13	2.98	-81341	-83179	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5783	5.66	3.57	12	0.10	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.09	N	091810	500	1076 억	3205359	N	N	0	N	N
13	20240530	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	458720170	170532	28.42	2700	2710	2675	3510	1890	2700	2689.94	3.00	-53262	-54776	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.08	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3233438	N	N	0	N	N
14	20240530	120734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-15	5	-0.56	387799450	144161	24.02	2700	2710	2675	3510	1890	2700	2690.04	3.01	-40645	-41668	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5783	5.66	3.57	12	0.07	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.09	N	091810	500	1076 억	3246055	N	N	0	N	N
15	20240530	110735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-15	5	-0.56	335799330	124810	20.80	2700	2710	2675	3510	1890	2700	2690.48	3.02	-33150	-33681	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5783	5.66	3.57	12	0.06	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.09	N	091810	500	1076 억	3253550	N	N	0	N	N
16	20240530	100736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	207882780	77283	12.88	2700	2710	2675	3510	1890	2700	2689.89	3.03	-20006	-20046	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.04	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3266694	N	N	0	N	N
17	20240530	090735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-5	5	-0.19	52520480	19549	3.26	2700	2700	2675	3510	1890	2700	2686.61	3.05	-2405	-2406	2783	2741	2713	2671	2643	2727	2657	1077	810	500	1890	5	1	215378976	5804	5.69	3.58	12	0.01	474.00	753.00	3620	20230620	-25.55	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.09	N	091810	500	1076 억	3284295	N	N	0	N	N
18	20240529	160728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-60	5	-2.17	1611153640	596319	104.66	2750	2755	2685	3585	1935	2760	2701.82	3.05	-154810	-157943	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.28	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3286700	N	N	465	N	N
19	20240529	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-60	5	-2.17	1494059020	552954	97.05	2750	2755	2685	3585	1935	2760	2701.95	3.08	-126654	-129748	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.26	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3314856	N	N	465	N	N
20	20240529	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-65	5	-2.36	1355459065	501538	88.02	2750	2755	2685	3585	1935	2760	2702.59	3.10	-102648	-105851	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5804	5.69	3.58	12	0.23	474.00	753.00	3620	20230620	-25.55	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.09	N	091810	500	1076 억	3338862	N	N	465	N	N
21	20240529	130731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-55	5	-1.99	1124694550	415977	73.01	2750	2755	2685	3585	1935	2760	2703.73	3.13	-74160	-77344	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5826	5.71	3.59	12	0.19	474.00	753.00	3620	20230620	-25.28	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.09	N	091810	500	1076 억	3367350	N	N	465	N	N
22	20240529	120733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-60	5	-2.17	1039555610	384439	67.47	2750	2755	2685	3585	1935	2760	2704.07	3.14	-59862	-63027	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.18	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3381648	N	N	465	N	N
23	20240529	110731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-55	5	-1.99	973675015	360047	63.19	2750	2755	2685	3585	1935	2760	2704.28	3.15	-49530	-52676	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5826	5.71	3.59	12	0.17	474.00	753.00	3620	20230620	-25.28	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.09	N	091810	500	1076 억	3391980	N	N	465	N	N
24	20240529	100729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-60	5	-2.17	599063585	220951	38.78	2750	2755	2690	3585	1935	2760	2711.27	3.18	-22859	-22992	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.10	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3418651	N	N	465	N	N
25	20240529	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-35	5	-1.27	154629405	56803	9.97	2750	2755	2710	3585	1935	2760	2722.14	3.21	12282	12106	2823	2791	2753	2721	2683	2807	2737	1077	825	500	1930	5	1	215378976	5869	5.75	3.62	12	0.03	474.00	753.00	3620	20230620	-24.72	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3620	-24.72	20230620	1955	39.39	20231024	0.09	N	091810	500	1076 억	3453792	N	N	465	N	N
26	20240528	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	45	2	1.66	1563255245	568055	135.15	2715	2785	2715	3525	1905	2715	2751.94	3.20	-8349	-7932	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5944	5.82	3.67	12	0.26	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.09	N	091810	500	1076 억	3441510	N	N	465	N	N
27	20240528	150727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	40	2	1.47	1435283745	521693	124.12	2715	2785	2715	3525	1905	2715	2751.20	3.21	6577	6928	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5934	5.81	3.66	12	0.24	474.00	753.00	3620	20230620	-23.90	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3620	-23.90	20230620	1955	40.92	20231024	0.09	N	091810	500	1076 억	3456436	N	N	0	N	N
28	20240528	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	60	2	2.21	1251870865	455285	108.32	2715	2785	2715	3525	1905	2715	2749.64	3.21	7853	7964	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5977	5.85	3.69	12	0.21	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.09	N	091810	500	1076 억	3457712	N	N	0	N	N
29	20240528	130724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	40	2	1.47	858510920	313175	74.51	2715	2755	2715	3525	1905	2715	2741.31	3.22	19286	18960	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5934	5.81	3.66	12	0.15	474.00	753.00	3620	20230620	-23.90	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3620	-23.90	20230620	1955	40.92	20231024	0.09	N	091810	500	1076 억	3469145	N	N	0	N	N
30	20240528	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	35	2	1.29	698205265	254822	60.63	2715	2755	2715	3525	1905	2715	2739.97	3.21	4768	4586	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5923	5.80	3.65	12	0.12	474.00	753.00	3620	20230620	-24.03	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3620	-24.03	20230620	1955	40.66	20231024	0.09	N	091810	500	1076 억	3454627	N	N	0	N	N
31	20240528	110709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	25	2	0.92	502342960	183413	43.64	2715	2755	2715	3525	1905	2715	2738.86	3.19	-13424	-13350	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5901	5.78	3.64	12	0.09	474.00	753.00	3620	20230620	-24.31	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3620	-24.31	20230620	1955	40.15	20231024	0.09	N	091810	500	1076 억	3436435	N	N	0	N	N
32	20240528	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	35	2	1.29	329861710	120433	28.65	2715	2755	2715	3525	1905	2715	2738.96	3.20	-7967	-7967	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5923	5.80	3.65	12	0.06	474.00	753.00	3620	20230620	-24.03	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3620	-24.03	20230620	1955	40.66	20231024	0.09	N	091810	500	1076 억	3441892	N	N	0	N	N
33	20240528	090727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	10	2	0.37	16406090	6034	1.44	2715	2735	2715	3525	1905	2715	2718.94	3.20	-926	-926	2745	2730	2705	2690	2665	2737	2697	1077	810	500	1900	5	1	215378976	5869	5.75	3.62	12	0.00	474.00	753.00	3620	20230620	-24.72	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3620	-24.72	20230620	1955	39.39	20231024	0.09	N	091810	500	1076 억	3448933	N	N	0	N	N
34	20240527	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	35	2	1.31	1130770310	418539	84.94	2710	2720	2680	3480	1880	2680	2701.66	3.20	-26840	-24720	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5848	5.73	3.61	12	0.19	474.00	753.00	3620	20230620	-25.00	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3620	-25.00	20230620	1955	38.87	20231024	0.09	N	091810	500	1076 억	3447549	N	N	0	N	N
35	20240527	150727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	35	2	1.31	1057771155	391635	79.48	2710	2720	2680	3480	1880	2680	2700.91	3.20	-26143	-26070	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5848	5.73	3.61	12	0.18	474.00	753.00	3620	20230620	-25.00	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3620	-25.00	20230620	1955	38.87	20231024	0.09	N	091810	500	1076 억	3448246	N	N	0	N	N
36	20240527	140724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	25	2	0.93	967293505	358290	72.72	2710	2720	2680	3480	1880	2680	2699.75	3.20	-23790	-23717	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5826	5.71	3.59	12	0.17	474.00	753.00	3620	20230620	-25.28	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.09	N	091810	500	1076 억	3450599	N	N	0	N	N
37	20240527	130723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	25	2	0.93	788363050	292242	59.31	2710	2715	2680	3480	1880	2680	2697.64	3.20	-32827	-32828	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5826	5.71	3.59	12	0.14	474.00	753.00	3620	20230620	-25.28	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.09	N	091810	500	1076 억	3441562	N	N	0	N	N
38	20240527	120724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	10	2	0.37	631509020	234237	47.54	2710	2710	2680	3480	1880	2680	2696.03	3.18	-55417	-55418	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5794	5.68	3.57	12	0.11	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3418972	N	N	0	N	N
39	20240527	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	20	2	0.75	450558860	167023	33.90	2710	2710	2685	3480	1880	2680	2697.59	3.20	-28313	-30147	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5815	5.70	3.59	12	0.08	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3446076	N	N	0	N	N
40	20240527	100722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	20	2	0.75	324750505	120464	24.45	2710	2710	2685	3480	1880	2680	2695.83	3.21	-21273	-21274	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5815	5.70	3.59	12	0.06	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.09	N	091810	500	1076 억	3453116	N	N	0	N	N
41	20240527	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	10	2	0.37	49705650	18463	3.75	2710	2710	2685	3480	1880	2680	2692.18	3.23	-470	-512	2740	2710	2695	2665	2650	2702	2657	1077	800	500	1870	5	1	215378976	5794	5.68	3.57	12	0.01	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3473919	N	N	0	N	N
42	20240524	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-40	5	-1.47	1318119290	490007	130.53	2725	2725	2680	3535	1905	2720	2690.02	3.23	-48914	-56810	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5772	5.65	3.56	12	0.23	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.09	N	091810	500	1076 억	3474389	N	N	2630	N	N
43	20240524	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-35	5	-1.29	1189052115	441868	117.71	2725	2725	2680	3535	1905	2720	2690.96	3.24	-36586	-41959	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5783	5.66	3.57	12	0.21	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.09	N	091810	500	1076 억	3486717	N	N	2630	N	N
44	20240524	140649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-30	5	-1.10	1005365685	373422	99.48	2725	2725	2685	3535	1905	2720	2692.30	3.26	-13332	-15182	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5794	5.68	3.57	12	0.17	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3509971	N	N	2630	N	N
45	20240524	130646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-30	5	-1.10	895508850	332526	88.58	2725	2725	2685	3535	1905	2720	2693.05	3.26	-11403	-12206	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5794	5.68	3.57	12	0.15	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.09	N	091810	500	1076 억	3511900	N	N	2630	N	N
46	20240524	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-25	5	-0.92	713751700	264893	70.57	2725	2725	2685	3535	1905	2720	2694.49	3.28	7770	8194	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5804	5.69	3.58	12	0.12	474.00	753.00	3620	20230620	-25.55	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.09	N	091810	500	1076 억	3531073	N	N	2630	N	N
47	20240524	110645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-35	5	-1.29	567837515	210640	56.11	2725	2725	2685	3535	1905	2720	2695.77	3.28	8401	8835	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5783	5.66	3.57	12	0.10	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.09	N	091810	500	1076 억	3531704	N	N	2630	N	N
48	20240524	100650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-25	5	-0.92	354432940	131331	34.99	2725	2725	2685	3535	1905	2720	2698.77	3.28	12217	12474	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5804	5.69	3.58	12	0.06	474.00	753.00	3620	20230620	-25.55	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.09	N	091810	500	1076 억	3535520	N	N	2630	N	N
49	20240524	090646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	0	3	0.00	61265900	22568	6.01	2725	2725	2700	3535	1905	2720	2714.71	3.28	2928	2278	2770	2745	2715	2690	2660	2747	2692	1077	815	500	1900	5	1	215378976	5858	5.74	3.61	12	0.01	474.00	753.00	3620	20230620	-24.86	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3620	-24.86	20230620	1955	39.13	20231024	0.09	N	091810	500	1076 억	3526231	N	N	2630	N	N
50	20240523	160644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	10	2	0.37	1014529350	374056	60.19	2720	2740	2685	3520	1900	2710	2712.24	3.27	-31981	-26983	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5858	5.74	3.61	12	0.17	474.00	753.00	3620	20230620	-24.86	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3620	-24.86	20230620	1955	39.13	20231024	0.09	N	091810	500	1076 억	3523303	N	N	2630	N	N
51	20240523	150649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	10	2	0.37	960100560	354001	56.97	2720	2740	2685	3520	1900	2710	2712.14	3.27	-29870	-24807	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5858	5.74	3.61	12	0.16	474.00	753.00	3620	20230620	-24.86	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3620	-24.86	20230620	1955	39.13	20231024	0.09	N	091810	500	1076 억	3525414	N	N	0	N	N
52	20240523	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	0	3	0.00	861725010	317746	51.13	2720	2740	2685	3520	1900	2710	2712.00	3.27	-29405	-28436	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5837	5.72	3.60	12	0.15	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.09	N	091810	500	1076 억	3525879	N	N	0	N	N
53	20240523	130648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	10	2	0.37	645431480	237890	38.28	2720	2740	2685	3520	1900	2710	2713.16	3.27	-37923	-37910	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5858	5.74	3.61	12	0.11	474.00	753.00	3620	20230620	-24.86	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3620	-24.86	20230620	1955	39.13	20231024	0.09	N	091810	500	1076 억	3517361	N	N	0	N	N
54	20240523	120644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	20	2	0.74	601117765	221615	35.66	2720	2740	2685	3520	1900	2710	2712.45	3.27	-34190	-34190	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5880	5.76	3.63	12	0.10	474.00	753.00	3620	20230620	-24.59	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3620	-24.59	20230620	1955	39.64	20231024	0.09	N	091810	500	1076 억	3521094	N	N	0	N	N
55	20240523	110643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	15	2	0.55	447855695	165470	26.63	2720	2735	2685	3520	1900	2710	2706.56	3.28	-21449	-21449	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5869	5.75	3.62	12	0.08	474.00	753.00	3620	20230620	-24.72	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3620	-24.72	20230620	1955	39.39	20231024	0.09	N	091810	500	1076 억	3533835	N	N	0	N	N
56	20240523	100645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	15	2	0.55	347144640	128420	20.67	2720	2735	2685	3520	1900	2710	2703.18	3.29	-16206	-16206	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5869	5.75	3.62	12	0.06	474.00	753.00	3620	20230620	-24.72	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3620	-24.72	20230620	1955	39.39	20231024	0.09	N	091810	500	1076 억	3539078	N	N	0	N	N
57	20240523	090648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-15	5	-0.55	80404465	29724	4.78	2720	2720	2690	3520	1900	2710	2704.98	3.29	-13982	-13982	2803	2756	2728	2681	2653	2742	2667	1077	810	500	1890	5	1	215378976	5804	5.69	3.58	12	0.01	474.00	753.00	3620	20230620	-25.55	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.09	N	091810	500	1076 억	3541302	N	N	0	N	N
58	20240522	160639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-60	5	-2.17	1689547045	619590	75.82	2775	2775	2700	3600	1940	2770	2726.90	3.30	-187984	-193523	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5837	5.72	3.60	12	0.29	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.09	N	091810	500	1076 억	3555284	N	N	1535	N	N
59	20240522	150643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-50	5	-1.81	1435955915	525952	64.36	2775	2775	2710	3600	1940	2770	2730.20	3.32	-166353	-172241	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5858	5.74	3.61	12	0.24	474.00	753.00	3620	20230620	-24.86	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3620	-24.86	20230620	1955	39.13	20231024	0.09	N	091810	500	1076 억	3576915	N	N	1535	N	N
60	20240522	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-55	5	-1.99	1177053715	430706	52.71	2775	2775	2710	3600	1940	2770	2732.85	3.35	-135162	-140372	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5848	5.73	3.61	12	0.20	474.00	753.00	3620	20230620	-25.00	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3620	-25.00	20230620	1955	38.87	20231024	0.09	N	091810	500	1076 억	3608106	N	N	1535	N	N
61	20240522	130640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-35	5	-1.26	918478980	335758	41.09	2775	2775	2720	3600	1940	2770	2735.54	3.40	-83983	-88214	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5891	5.77	3.63	12	0.16	474.00	753.00	3620	20230620	-24.45	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3620	-24.45	20230620	1955	39.90	20231024	0.09	N	091810	500	1076 억	3659285	N	N	1535	N	N
62	20240522	120723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-35	5	-1.26	748171825	273410	33.46	2775	2775	2720	3600	1940	2770	2736.45	3.43	-54270	-57469	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5891	5.77	3.63	12	0.13	474.00	753.00	3620	20230620	-24.45	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3620	-24.45	20230620	1955	39.90	20231024	0.09	N	091810	500	1076 억	3688998	N	N	1535	N	N
63	20240522	110645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-40	5	-1.44	671182195	245207	30.01	2775	2775	2720	3600	1940	2770	2737.21	3.43	-49104	-51080	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5880	5.76	3.63	12	0.11	474.00	753.00	3620	20230620	-24.59	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3620	-24.59	20230620	1955	39.64	20231024	0.09	N	091810	500	1076 억	3694164	N	N	1535	N	N
64	20240522	100643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-45	5	-1.62	456572935	166585	20.39	2775	2775	2720	3600	1940	2770	2740.78	3.45	-29697	-30652	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5869	5.75	3.62	12	0.08	474.00	753.00	3620	20230620	-24.72	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3620	-24.72	20230620	1955	39.39	20231024	0.09	N	091810	500	1076 억	3713571	N	N	1535	N	N
65	20240522	090643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-10	5	-0.36	67832075	24582	3.01	2775	2775	2745	3600	1940	2770	2759.42	3.47	-11017	-11247	2816	2792	2751	2727	2686	2805	2740	1077	830	500	1930	5	1	215378976	5944	5.82	3.67	12	0.01	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.09	N	091810	500	1076 억	3732251	N	N	1535	N	N
66	20240521	160636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	50	2	1.84	2242459120	812784	176.16	2730	2775	2710	3535	1905	2720	2758.98	3.48	-16627	-86492	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5966	5.84	3.68	12	0.38	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.07	N	091810	500	1076 억	3743268	N	N	1535	N	N
67	20240521	150642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	50	2	1.84	2106260640	763609	165.50	2730	2775	2710	3535	1905	2720	2758.30	3.49	-2923	-70105	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5966	5.84	3.68	12	0.35	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.07	N	091810	500	1076 억	3756972	N	N	1772	N	N
68	20240521	140639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	40	2	1.47	1839249695	666923	144.54	2730	2775	2710	3535	1905	2720	2757.81	3.52	26402	-21020	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5944	5.82	3.67	12	0.31	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.07	N	091810	500	1076 억	3786297	N	N	1772	N	N
69	20240521	130640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	55	2	2.02	1541124285	559355	121.23	2730	2775	2710	3535	1905	2720	2755.18	3.53	39943	8049	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5977	5.85	3.69	12	0.26	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.07	N	091810	500	1076 억	3799838	N	N	1772	N	N
70	20240521	120640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	55	2	2.02	1219062565	443130	96.04	2730	2775	2710	3535	1905	2720	2751.03	3.53	43937	20850	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5977	5.85	3.69	12	0.21	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.07	N	091810	500	1076 억	3803832	N	N	1772	N	N
71	20240521	110641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	50	2	1.84	843156975	307208	66.58	2730	2775	2710	3535	1905	2720	2744.58	3.53	37077	21459	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5966	5.84	3.68	12	0.14	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.07	N	091810	500	1076 억	3796972	N	N	1772	N	N
72	20240521	100640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	25	2	0.92	386702005	141579	30.68	2730	2755	2710	3535	1905	2720	2731.35	3.53	36861	31155	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5912	5.79	3.65	12	0.07	474.00	753.00	3620	20230620	-24.17	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3620	-24.17	20230620	1955	40.41	20231024	0.07	N	091810	500	1076 억	3796756	N	N	1772	N	N
73	20240521	090636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-10	5	-0.37	54145415	19897	4.31	2730	2730	2710	3535	1905	2720	2721.29	3.48	-9417	-10472	2773	2746	2713	2686	2653	2760	2700	1077	815	500	1900	5	1	215378976	5837	5.72	3.60	12	0.01	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.07	N	091810	500	1076 억	3750478	N	N	1772	N	N
74	20240517	160641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-65	5	-2.37	4602422855	1715316	180.50	2740	2760	2660	3565	1925	2745	2683.13	3.55	37356	29247	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5772	5.65	3.56	12	0.80	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.09	N	091810	500	1076 억	3827236	N	N	323	N	N
75	20240517	150643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-70	5	-2.55	4491509800	1673931	176.15	2740	2760	2660	3565	1925	2745	2683.21	3.56	48188	39903	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5761	5.64	3.55	12	0.78	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3620	-26.10	20230620	1955	36.83	20231024	0.09	N	091810	500	1076 억	3838068	N	N	1088	N	N
76	20240517	140637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-70	5	-2.55	3652523505	1359404	143.05	2740	2760	2665	3565	1925	2745	2686.86	3.58	64904	54215	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5761	5.64	3.55	12	0.63	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3620	-26.10	20230620	1955	36.83	20231024	0.09	N	091810	500	1076 억	3854784	N	N	1088	N	N
77	20240517	130633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-65	5	-2.37	2908419470	1081291	113.78	2740	2760	2665	3565	1925	2745	2689.77	3.54	17673	6810	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5772	5.65	3.56	12	0.50	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.09	N	091810	500	1076 억	3807553	N	N	1088	N	N
78	20240517	120634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-70	5	-2.55	2218835730	823761	86.68	2740	2760	2665	3565	1925	2745	2693.54	3.48	-42759	-50662	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5761	5.64	3.55	12	0.38	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3620	-26.10	20230620	1955	36.83	20231024	0.09	N	091810	500	1076 억	3747121	N	N	1088	N	N
79	20240517	110633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-65	5	-2.37	1338980465	494836	52.07	2740	2760	2680	3565	1925	2745	2705.91	3.45	-77372	-76253	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5772	5.65	3.56	12	0.23	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.09	N	091810	500	1076 억	3712508	N	N	1088	N	N
80	20240517	100629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-35	5	-1.28	675015295	248589	26.16	2740	2760	2700	3565	1925	2745	2715.39	3.48	-41340	-41340	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5837	5.72	3.60	12	0.12	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.09	N	091810	500	1076 억	3748540	N	N	1088	N	N
81	20240517	090633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	5	2	0.18	55839240	20450	2.15	2740	2750	2705	3565	1925	2745	2730.53	3.52	-2017	-2017	2845	2795	2765	2715	2685	2780	2700	1077	820	500	1920	5	1	215378976	5923	5.80	3.65	12	0.01	474.00	753.00	3620	20230620	-24.03	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3620	-24.03	20230620	1955	40.66	20231024	0.09	N	091810	500	1076 억	3787863	N	N	1088	N	N
82	20240516	160629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-35	5	-1.26	2613976315	948115	174.52	2790	2815	2735	3610	1950	2780	2757.03	3.52	-119877	-127434	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5912	5.79	3.65	12	0.44	474.00	753.00	3620	20230620	-24.17	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3620	-24.17	20230620	1955	40.41	20231024	0.09	N	091810	500	1076 억	3789880	N	N	1088	N	N
83	20240516	150628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-35	5	-1.26	2416731910	876143	161.27	2790	2815	2735	3610	1950	2780	2758.38	3.52	-116565	-124092	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5912	5.79	3.65	12	0.41	474.00	753.00	3620	20230620	-24.17	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3620	-24.17	20230620	1955	40.41	20231024	0.09	N	091810	500	1076 억	3793192	N	N	190	N	N
84	20240516	140632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-25	5	-0.90	1871750710	677863	124.77	2790	2815	2750	3610	1950	2780	2761.25	3.55	-86595	-91593	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5934	5.81	3.66	12	0.31	474.00	753.00	3620	20230620	-23.90	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3620	-23.90	20230620	1955	40.92	20231024	0.09	N	091810	500	1076 억	3823162	N	N	190	N	N
85	20240516	130629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-30	5	-1.08	1700514815	615710	113.33	2790	2815	2750	3610	1950	2780	2761.88	3.56	-78024	-82967	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5923	5.80	3.65	12	0.29	474.00	753.00	3620	20230620	-24.03	1955	20231024	40.66	3250	-15.38	20240119	2400	14.58	20240102	3620	-24.03	20230620	1955	40.66	20231024	0.09	N	091810	500	1076 억	3831733	N	N	190	N	N
86	20240516	120626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-25	5	-0.90	1512655770	547472	100.77	2790	2815	2750	3610	1950	2780	2762.98	3.56	-71426	-72973	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5934	5.81	3.66	12	0.25	474.00	753.00	3620	20230620	-23.90	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3620	-23.90	20230620	1955	40.92	20231024	0.09	N	091810	500	1076 억	3838331	N	N	190	N	N
87	20240516	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-20	5	-0.72	1243519575	449771	82.79	2790	2815	2750	3610	1950	2780	2764.78	3.60	-33017	-32010	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5944	5.82	3.67	12	0.21	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.09	N	091810	500	1076 억	3876740	N	N	190	N	N
88	20240516	100627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-20	5	-0.72	912567660	329838	60.71	2790	2815	2750	3610	1950	2780	2766.71	3.63	-6392	-3642	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	5944	5.82	3.67	12	0.15	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.09	N	091810	500	1076 억	3903365	N	N	190	N	N
89	20240516	090628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	10	2	0.36	102554825	36685	6.75	2790	2815	2785	3610	1950	2780	2795.55	3.64	8593	8593	2826	2802	2776	2752	2726	2805	2755	1077	830	500	1940	5	1	215378976	6009	5.89	3.71	12	0.02	474.00	753.00	3620	20230620	-22.93	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3620	-22.93	20230620	1955	42.71	20231024	0.09	N	091810	500	1076 억	3918350	N	N	190	N	N
90	20240514	160635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	5	2	0.18	1475938035	533042	51.67	2780	2800	2750	3605	1945	2775	2768.75	3.63	-107931	-139912	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5988	5.86	3.69	12	0.25	474.00	753.00	3620	20230620	-23.20	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3620	-23.20	20230620	1955	42.20	20231024	0.09	N	091810	500	1076 억	3908805	N	N	190	N	N
91	20240514	150638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-5	5	-0.18	1375428695	496860	48.17	2780	2800	2750	3605	1945	2775	2768.24	3.64	-98895	-131695	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5966	5.84	3.68	12	0.23	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.09	N	091810	500	1076 억	3917841	N	N	0	N	N
92	20240514	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-5	5	-0.18	1095156835	395625	38.35	2780	2800	2750	3605	1945	2775	2768.16	3.63	-105596	-138781	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5966	5.84	3.68	12	0.18	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.09	N	091810	500	1076 억	3911140	N	N	0	N	N
93	20240514	130637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-10	5	-0.36	1031747275	372747	36.13	2780	2800	2750	3605	1945	2775	2767.95	3.63	-104369	-137454	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5955	5.83	3.67	12	0.17	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.09	N	091810	500	1076 억	3912367	N	N	0	N	N
94	20240514	120634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-10	5	-0.36	918219470	331717	32.16	2780	2800	2750	3605	1945	2775	2768.07	3.64	-98897	-131881	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5955	5.83	3.67	12	0.15	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.09	N	091810	500	1076 억	3917839	N	N	0	N	N
95	20240514	110634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-20	5	-0.72	822101020	296859	28.78	2780	2800	2750	3605	1945	2775	2769.32	3.65	-85145	-117871	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5934	5.81	3.66	12	0.14	474.00	753.00	3620	20230620	-23.90	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3620	-23.90	20230620	1955	40.92	20231024	0.09	N	091810	500	1076 억	3931591	N	N	0	N	N
96	20240514	100633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	0	3	0.00	417635690	150304	14.57	2780	2800	2765	3605	1945	2775	2778.62	3.70	-35248	-51498	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	5977	5.85	3.69	12	0.07	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.09	N	091810	500	1076 억	3981488	N	N	0	N	N
97	20240514	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	15	2	0.54	81078850	29185	2.83	2780	2800	2765	3605	1945	2775	2778.15	3.73	-5206	-7156	2878	2826	2788	2736	2698	2807	2717	1077	830	500	1940	5	1	215378976	6009	5.89	3.71	12	0.01	474.00	753.00	3620	20230620	-22.93	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3620	-22.93	20230620	1955	42.71	20231024	0.09	N	091810	500	1076 억	4011530	N	N	0	N	N
98	20240513	160633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-45	5	-1.60	2843755405	1018927	52.44	2815	2840	2750	3665	1975	2820	2791.04	3.73	41011	32583	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5977	5.85	3.69	12	0.47	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.09	N	091810	500	1076 억	4016736	N	N	1292	N	N
99	20240513	150636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-35	5	-1.24	2634941695	943671	48.57	2815	2840	2750	3665	1975	2820	2792.22	3.73	43798	35486	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5998	5.88	3.70	12	0.44	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.09	N	091810	500	1076 억	4019523	N	N	1292	N	N
100	20240513	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-35	5	-1.24	2401056585	859512	44.23	2815	2840	2750	3665	1975	2820	2793.51	3.73	45534	37274	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5998	5.88	3.70	12	0.40	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.09	N	091810	500	1076 억	4021259	N	N	1292	N	N
101	20240513	130628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-40	5	-1.42	2169604160	776237	39.95	2815	2840	2750	3665	1975	2820	2795.03	3.72	31596	23045	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5988	5.86	3.69	12	0.36	474.00	753.00	3620	20230620	-23.20	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3620	-23.20	20230620	1955	42.20	20231024	0.09	N	091810	500	1076 억	4007321	N	N	1292	N	N
102	20240513	120634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-35	5	-1.24	1986571360	710418	36.56	2815	2840	2750	3665	1975	2820	2796.34	3.72	25342	18583	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5998	5.88	3.70	12	0.33	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.09	N	091810	500	1076 억	4001067	N	N	1292	N	N
103	20240513	110632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-40	5	-1.42	1695913025	606136	31.19	2815	2840	2750	3665	1975	2820	2797.91	3.67	-24860	-30540	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	5988	5.86	3.69	12	0.28	474.00	753.00	3620	20230620	-23.20	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3620	-23.20	20230620	1955	42.20	20231024	0.09	N	091810	500	1076 억	3950865	N	N	1292	N	N
104	20240513	100633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-15	5	-0.53	880577440	312456	16.08	2815	2840	2800	3665	1975	2820	2818.24	3.68	-8738	-11152	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	6041	5.92	3.73	12	0.15	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.09	N	091810	500	1076 억	3966987	N	N	1292	N	N
105	20240513	090635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-10	5	-0.35	145668895	51782	2.66	2815	2830	2800	3665	1975	2820	2813.11	3.71	14950	14715	2960	2890	2820	2750	2680	2855	2715	1077	845	500	1970	5	1	215378976	6052	5.93	3.73	12	0.02	474.00	753.00	3620	20230620	-22.38	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3620	-22.38	20230620	1955	43.73	20231024	0.09	N	091810	500	1076 억	3990675	N	N	1292	N	N
106	20240510	160614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-5	5	-0.18	5431702855	1936763	154.49	2890	2890	2750	3670	1980	2825	2804.49	3.69	281969	241705	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6074	5.95	3.75	12	0.90	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.10	N	091810	500	1076 억	3975725	N	N	1292	N	N
107	20240510	150620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-20	5	-0.71	5204241375	1855803	148.03	2890	2890	2750	3670	1980	2825	2804.30	3.68	271094	227911	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6041	5.92	3.73	12	0.86	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.10	N	091810	500	1076 억	3964850	N	N	1120	N	N
108	20240510	140623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-20	5	-0.71	4785157475	1706421	136.12	2890	2890	2750	3670	1980	2825	2804.20	3.63	217528	174093	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6041	5.92	3.73	12	0.79	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.10	N	091810	500	1076 억	3911284	N	N	1120	N	N
109	20240510	130616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-30	5	-1.06	4294892660	1532036	122.21	2890	2890	2750	3670	1980	2825	2803.38	3.60	179238	139021	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6020	5.90	3.71	12	0.71	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.10	N	091810	500	1076 억	3872994	N	N	1120	N	N
110	20240510	120614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-45	5	-1.59	3824568845	1362920	108.72	2890	2890	2750	3670	1980	2825	2806.15	3.55	127817	87295	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	5988	5.86	3.69	12	0.63	474.00	753.00	3620	20230620	-23.20	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3620	-23.20	20230620	1955	42.20	20231024	0.10	N	091810	500	1076 억	3821573	N	N	1120	N	N
111	20240510	110617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-50	5	-1.77	3333874185	1186638	94.66	2890	2890	2750	3670	1980	2825	2809.50	3.51	83775	42174	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	5977	5.85	3.69	12	0.55	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.10	N	091810	500	1076 억	3777531	N	N	1120	N	N
112	20240510	100617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-30	5	-1.06	1806492375	636299	50.76	2890	2890	2790	3670	1980	2825	2839.08	3.42	-9469	-28719	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6020	5.90	3.71	12	0.30	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.10	N	091810	500	1076 억	3684287	N	N	1120	N	N
113	20240510	090617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	45	2	1.59	420688550	146909	11.72	2890	2890	2840	3670	1980	2825	2863.76	3.45	25510	25182	2971	2897	2861	2787	2751	2880	2770	1077	845	500	1970	5	1	215378976	6181	6.05	3.81	12	0.07	474.00	753.00	3620	20230620	-20.72	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3620	-20.72	20230620	1955	46.80	20231024	0.10	N	091810	500	1076 억	3719266	N	N	1120	N	N
114	20240509	160628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-60	5	-2.08	3527345090	1233557	90.02	2890	2935	2825	3750	2020	2885	2859.55	3.42	15743	-24814	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6084	5.96	3.75	12	0.57	474.00	753.00	3620	20230620	-21.96	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3620	-21.96	20230620	1955	44.50	20231024	0.08	N	091810	500	1076 억	3683267	N	N	1120	N	N
115	20240509	150629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-50	5	-1.73	3338825895	1166917	85.15	2890	2935	2825	3750	2020	2885	2861.14	3.42	10156	-41078	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6106	5.98	3.76	12	0.54	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.08	N	091810	500	1076 억	3677680	N	N	1580	N	N
116	20240509	140608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-40	5	-1.39	3056310455	1067291	77.88	2890	2935	2825	3750	2020	2885	2863.52	3.41	1721	-49980	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6128	6.00	3.78	12	0.50	474.00	753.00	3620	20230620	-21.41	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3620	-21.41	20230620	1955	45.52	20231024	0.08	N	091810	500	1076 억	3669245	N	N	1580	N	N
117	20240509	130616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-45	5	-1.56	2876950650	1004148	73.28	2890	2935	2825	3750	2020	2885	2864.97	3.41	6164	-45634	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6117	5.99	3.77	12	0.47	474.00	753.00	3620	20230620	-21.55	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3620	-21.55	20230620	1955	45.27	20231024	0.08	N	091810	500	1076 억	3673688	N	N	1580	N	N
118	20240509	120619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-55	5	-1.91	2608927425	909498	66.37	2890	2935	2830	3750	2020	2885	2868.45	3.41	5381	-45008	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6095	5.97	3.76	12	0.42	474.00	753.00	3620	20230620	-21.82	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3620	-21.82	20230620	1955	44.76	20231024	0.08	N	091810	500	1076 억	3672905	N	N	1580	N	N
119	20240509	110607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-35	5	-1.21	2244411025	781080	57.00	2890	2935	2830	3750	2020	2885	2873.40	3.38	-24970	-75565	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6138	6.01	3.78	12	0.36	474.00	753.00	3620	20230620	-21.27	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3620	-21.27	20230620	1955	45.78	20231024	0.08	N	091810	500	1076 억	3642554	N	N	1580	N	N
120	20240509	100610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-10	5	-0.35	1490592080	516360	37.68	2890	2935	2845	3750	2020	2885	2886.75	3.38	-27552	-54932	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6192	6.07	3.82	12	0.24	474.00	753.00	3620	20230620	-20.58	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3620	-20.58	20230620	1955	47.06	20231024	0.08	N	091810	500	1076 억	3639972	N	N	1580	N	N
121	20240509	090606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	20	2	0.69	608577330	209334	15.28	2890	2935	2885	3750	2020	2885	2907.73	3.44	38391	32772	3061	2972	2916	2827	2771	2945	2800	1077	865	500	2010	5	1	215378976	6257	6.13	3.86	12	0.10	474.00	753.00	3620	20230620	-19.75	1955	20231024	48.59	3250	-10.62	20240119	2400	21.04	20240102	3620	-19.75	20230620	1955	48.59	20231024	0.08	N	091810	500	1076 억	3705915	N	N	1580	N	N
122	20240508	160604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-50	5	-1.70	3969671240	1357513	91.10	2970	3005	2860	3815	2055	2935	2924.46	3.41	-147625	-177066	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6214	6.09	3.83	12	0.63	474.00	753.00	3620	20230620	-20.30	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3620	-20.30	20230620	1955	47.57	20231024	0.04	N	091810	500	1076 억	3667524	N	N	1580	N	N
123	20240508	150610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-50	5	-1.70	3813891740	1303569	87.48	2970	3005	2860	3815	2055	2935	2925.73	3.41	-141435	-173026	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6214	6.09	3.83	12	0.61	474.00	753.00	3620	20230620	-20.30	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3620	-20.30	20230620	1955	47.57	20231024	0.04	N	091810	500	1076 억	3673714	N	N	75	N	N
124	20240508	140603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-35	5	-1.19	3561610150	1216246	81.62	2970	3005	2860	3815	2055	2935	2928.36	3.40	-153138	-182762	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6246	6.12	3.85	12	0.56	474.00	753.00	3620	20230620	-19.89	1955	20231024	48.34	3250	-10.77	20240119	2400	20.83	20240102	3620	-19.89	20230620	1955	48.34	20231024	0.04	N	091810	500	1076 억	3662011	N	N	75	N	N
125	20240508	130600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-55	5	-1.87	3334388275	1137498	76.34	2970	3005	2860	3815	2055	2935	2931.34	3.40	-150630	-173104	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6203	6.08	3.82	12	0.53	474.00	753.00	3620	20230620	-20.44	1955	20231024	47.31	3250	-11.38	20240119	2400	20.00	20240102	3620	-20.44	20230620	1955	47.31	20231024	0.04	N	091810	500	1076 억	3664519	N	N	75	N	N
126	20240508	120603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-60	5	-2.04	2898551515	985745	66.15	2970	3005	2875	3815	2055	2935	2940.47	3.40	-158685	-173105	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6192	6.07	3.82	12	0.46	474.00	753.00	3620	20230620	-20.58	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3620	-20.58	20230620	1955	47.06	20231024	0.04	N	091810	500	1076 억	3656464	N	N	75	N	N
127	20240508	110639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-45	5	-1.53	2549387035	864626	58.03	2970	3005	2885	3815	2055	2935	2948.54	3.43	-127148	-134228	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6224	6.10	3.84	12	0.40	474.00	753.00	3620	20230620	-20.17	1955	20231024	47.83	3250	-11.08	20240119	2400	20.42	20240102	3620	-20.17	20230620	1955	47.83	20231024	0.04	N	091810	500	1076 억	3688001	N	N	75	N	N
128	20240508	100610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-25	5	-0.85	2114952630	714587	47.96	2970	3005	2890	3815	2055	2935	2959.69	3.46	-87426	-87417	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6268	6.14	3.86	12	0.33	474.00	753.00	3620	20230620	-19.61	1955	20231024	48.85	3250	-10.46	20240119	2400	21.25	20240102	3620	-19.61	20230620	1955	48.85	20231024	0.04	N	091810	500	1076 억	3727723	N	N	75	N	N
129	20240508	090610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	70	2	2.39	809834880	271123	18.20	2970	3005	2955	3815	2055	2935	2986.96	3.57	25689	25233	3018	2976	2923	2881	2828	2982	2887	1077	880	500	2050	5	1	215378976	6472	6.34	3.99	12	0.13	474.00	753.00	3620	20230620	-16.99	1955	20231024	53.71	3250	-7.54	20240119	2400	25.21	20240102	3620	-16.99	20230620	1955	53.71	20231024	0.04	N	091810	500	1076 억	3840838	N	N	75	N	N
130	20240503	160621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	15	2	0.51	7280600650	2508920	54.67	2950	2950	2840	3785	2045	2915	2901.86	3.56	-334430	-340998	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6311	6.18	3.89	12	1.16	474.00	753.00	3620	20230620	-19.06	1955	20231024	49.87	3250	-9.85	20240119	2400	22.08	20240102	3620	-19.06	20230620	1955	49.87	20231024	0.01	N	091810	500	1076 억	3828058	N	N	244	N	N
131	20240503	150621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	15	2	0.51	6922609210	2386703	52.00	2950	2950	2840	3785	2045	2915	2900.49	3.57	-313816	-324730	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6311	6.18	3.89	12	1.11	474.00	753.00	3620	20230620	-19.06	1955	20231024	49.87	3250	-9.85	20240119	2400	22.08	20240102	3620	-19.06	20230620	1955	49.87	20231024	0.01	N	091810	500	1076 억	3848672	N	N	244	N	N
132	20240503	140621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-5	5	-0.17	4867764490	1686559	36.75	2950	2950	2840	3785	2045	2915	2886.21	3.72	-154504	-161342	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6268	6.14	3.86	12	0.78	474.00	753.00	3620	20230620	-19.61	1955	20231024	48.85	3250	-10.46	20240119	2400	21.25	20240102	3620	-19.61	20230620	1955	48.85	20231024	0.01	N	091810	500	1076 억	4007984	N	N	244	N	N
133	20240503	130622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-50	5	-1.72	3960864065	1373986	29.94	2950	2950	2840	3785	2045	2915	2882.75	3.76	-111642	-114220	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6171	6.04	3.80	12	0.64	474.00	753.00	3620	20230620	-20.86	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3620	-20.86	20230620	1955	46.55	20231024	0.01	N	091810	500	1076 억	4050846	N	N	244	N	N
134	20240503	120618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-45	5	-1.54	3452341265	1196591	26.07	2950	2950	2840	3785	2045	2915	2885.15	3.78	-88209	-86111	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6181	6.05	3.81	12	0.56	474.00	753.00	3620	20230620	-20.72	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3620	-20.72	20230620	1955	46.80	20231024	0.01	N	091810	500	1076 억	4074279	N	N	244	N	N
135	20240503	110618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-50	5	-1.72	3162076430	1095365	23.87	2950	2950	2840	3785	2045	2915	2886.78	3.81	-63945	-60240	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6171	6.04	3.80	12	0.51	474.00	753.00	3620	20230620	-20.86	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3620	-20.86	20230620	1955	46.55	20231024	0.01	N	091810	500	1076 억	4098543	N	N	244	N	N
136	20240503	100615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-60	5	-2.06	2572827375	888927	19.37	2950	2950	2845	3785	2045	2915	2894.31	3.80	-65800	-63072	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6149	6.02	3.79	12	0.41	474.00	753.00	3620	20230620	-21.13	1955	20231024	46.04	3250	-12.15	20240119	2400	18.96	20240102	3620	-21.13	20230620	1955	46.04	20231024	0.01	N	091810	500	1076 억	4096688	N	N	244	N	N
137	20240503	090615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	0	3	0.00	818705295	279945	6.10	2950	2950	2885	3785	2045	2915	2924.52	3.80	-65945	-69385	3055	2985	2855	2785	2655	3020	2820	1077	870	500	2040	5	1	215378976	6278	6.15	3.87	12	0.13	474.00	753.00	3620	20230620	-19.48	1955	20231024	49.10	3250	-10.31	20240119	2400	21.46	20240102	3620	-19.48	20230620	1955	49.10	20231024	0.01	N	091810	500	1076 억	4096543	N	N	244	N	N
138	20240502	160612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	210	2	7.76	12945831845	4515432	958.98	2730	2925	2725	3515	1895	2705	2867.00	3.87	1027914	1028707	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6278	6.15	3.87	12	2.10	474.00	753.00	3620	20230620	-19.48	1955	20231024	49.10	3250	-10.31	20240119	2400	21.46	20240102	3620	-19.48	20230620	1955	49.10	20231024	0.01	N	091810	500	1076 억	4162488	N	N	244	N	N
139	20240502	150615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	195	2	7.21	12244285220	4274361	907.79	2730	2925	2725	3515	1895	2705	2864.59	3.87	1028864	1031451	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6246	6.12	3.85	12	1.98	474.00	753.00	3620	20230620	-19.89	1955	20231024	48.34	3250	-10.77	20240119	2400	20.83	20240102	3620	-19.89	20230620	1955	48.34	20231024	0.01	N	091810	500	1076 억	4163438	N	N	847	N	N
140	20240502	140611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	180	2	6.65	10933936930	3821743	811.66	2730	2925	2725	3515	1895	2705	2860.98	3.87	1031244	1032000	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6214	6.09	3.83	12	1.77	474.00	753.00	3620	20230620	-20.30	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3620	-20.30	20230620	1955	47.57	20231024	0.01	N	091810	500	1076 억	4165818	N	N	847	N	N
141	20240502	130611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	175	2	6.47	9793744075	3424487	727.29	2730	2925	2725	3515	1895	2705	2859.92	3.87	1034951	1033454	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6203	6.08	3.82	12	1.59	474.00	753.00	3620	20230620	-20.44	1955	20231024	47.31	3250	-11.38	20240119	2400	20.00	20240102	3620	-20.44	20230620	1955	47.31	20231024	0.01	N	091810	500	1076 억	4169525	N	N	847	N	N
142	20240502	120608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	195	2	7.21	8485833180	2972482	631.29	2730	2925	2725	3515	1895	2705	2854.80	3.79	950757	951273	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6246	6.12	3.85	12	1.38	474.00	753.00	3620	20230620	-19.89	1955	20231024	48.34	3250	-10.77	20240119	2400	20.83	20240102	3620	-19.89	20230620	1955	48.34	20231024	0.01	N	091810	500	1076 억	4085331	N	N	847	N	N
143	20240502	110608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	180	2	6.65	5797225665	2046257	434.58	2730	2890	2725	3515	1895	2705	2833.09	3.57	710598	711114	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6214	6.09	3.83	12	0.95	474.00	753.00	3620	20230620	-20.30	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3620	-20.30	20230620	1955	47.57	20231024	0.01	N	091810	500	1076 억	3845172	N	N	847	N	N
144	20240502	100607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	150	2	5.55	3204004295	1141889	242.51	2730	2860	2725	3515	1895	2705	2805.88	3.36	488076	484317	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	6149	6.02	3.79	12	0.53	474.00	753.00	3620	20230620	-21.13	1955	20231024	46.04	3250	-12.15	20240119	2400	18.96	20240102	3620	-21.13	20230620	1955	46.04	20231024	0.01	N	091810	500	1076 억	3622650	N	N	847	N	N
145	20240502	090607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	70	2	2.59	297856225	107833	22.90	2730	2790	2725	3515	1895	2705	2762.20	2.96	51057	49297	2748	2726	2703	2681	2658	2737	2692	1077	810	500	1890	5	1	215378976	5977	5.85	3.69	12	0.05	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.01	N	091810	500	1076 억	3185631	N	N	847	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History