KissMeData/009070/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4865	215	2	4.62	1730001675	357665	186.29	4700	4905	4700	6040	3255	4650	4836.79	2.11	34079	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1460	5.44	0.53	12	1.19	894.00	9106.00	5450	20240625	-10.73	3550	20231023	37.04	5450	-10.73	20240625	3625	34.21	20240417	5450	-10.73	20240625	3550	37.04	20231023	1.47	N	009070	500	150 억	631955	N	N	32	N	N
3	20240628	150243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4835	185	2	3.98	1598060965	330511	172.15	4700	4905	4700	6040	3255	4650	4835.12	2.11	35315	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1451	5.41	0.53	12	1.10	894.00	9106.00	5450	20240625	-11.28	3550	20231023	36.20	5450	-11.28	20240625	3625	33.38	20240417	5450	-11.28	20240625	3550	36.20	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
4	20240628	140243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4855	205	2	4.41	1473268455	304808	158.76	4700	4905	4700	6040	3255	4650	4833.43	2.11	29120	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1457	5.43	0.53	12	1.02	894.00	9106.00	5450	20240625	-10.92	3550	20231023	36.76	5450	-10.92	20240625	3625	33.93	20240417	5450	-10.92	20240625	3550	36.76	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
5	20240628	130243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4865	215	2	4.62	1384828860	286571	149.26	4700	4905	4700	6040	3255	4650	4832.41	2.11	25128	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1460	5.44	0.53	12	0.96	894.00	9106.00	5450	20240625	-10.73	3550	20231023	37.04	5450	-10.73	20240625	3625	34.21	20240417	5450	-10.73	20240625	3550	37.04	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
6	20240628	120243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4855	205	2	4.41	1300924040	269261	140.25	4700	4905	4700	6040	3255	4650	4831.46	2.11	20506	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1457	5.43	0.53	12	0.90	894.00	9106.00	5450	20240625	-10.92	3550	20231023	36.76	5450	-10.92	20240625	3625	33.93	20240417	5450	-10.92	20240625	3550	36.76	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
7	20240628	110241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4860	210	2	4.52	1045795790	216917	112.98	4700	4895	4700	6040	3255	4650	4821.18	2.11	18538	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1458	5.44	0.53	12	0.72	894.00	9106.00	5450	20240625	-10.83	3550	20231023	36.90	5450	-10.83	20240625	3625	34.07	20240417	5450	-10.83	20240625	3550	36.90	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
8	20240628	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4795	145	2	3.12	779718325	161921	84.34	4700	4880	4700	6040	3255	4650	4815.43	2.11	13947	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1439	5.36	0.53	12	0.54	894.00	9106.00	5450	20240625	-12.02	3550	20231023	35.07	5450	-12.02	20240625	3625	32.28	20240417	5450	-12.02	20240625	3550	35.07	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
9	20240628	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4760	110	2	2.37	21680325	4569	2.38	4700	4780	4700	6040	3255	4650	4745.20	2.11	2097	4890	4770	4705	4585	4520	4737	4552	150	1390	500	3340	5	1	30000000	1428	5.32	0.52	12	0.02	894.00	9106.00	5450	20240625	-12.66	3550	20231023	34.08	5450	-12.66	20240625	3625	31.31	20240417	5450	-12.66	20240625	3550	34.08	20231023	1.47	N	009070	500	150 억	631955	N	N	38	N	N
10	20240627	160235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-120	5	-2.52	831087955	177122	44.57	4750	4825	4640	6200	3340	4770	4692.67	2.09	5214	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1395	5.20	0.51	12	0.59	894.00	9106.00	5450	20240625	-14.68	3550	20231023	30.99	5450	-14.68	20240625	3625	28.28	20240417	5450	-14.68	20240625	3550	30.99	20231023	1.38	N	009070	500	150 억	626931	N	N	38	N	N
11	20240627	150241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4660	-110	5	-2.31	772105760	164457	41.39	4750	4825	4640	6200	3340	4770	4694.88	2.09	3265	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1398	5.21	0.51	12	0.55	894.00	9106.00	5450	20240625	-14.50	3550	20231023	31.27	5450	-14.50	20240625	3625	28.55	20240417	5450	-14.50	20240625	3550	31.27	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
12	20240627	140238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4690	-80	5	-1.68	687464150	146302	36.82	4750	4825	4640	6200	3340	4770	4698.93	2.09	26	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1407	5.25	0.52	12	0.49	894.00	9106.00	5450	20240625	-13.94	3550	20231023	32.11	5450	-13.94	20240625	3625	29.38	20240417	5450	-13.94	20240625	3550	32.11	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
13	20240627	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4700	-70	5	-1.47	624743040	132932	33.45	4750	4825	4640	6200	3340	4770	4699.71	2.09	-2270	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1410	5.26	0.52	12	0.44	894.00	9106.00	5450	20240625	-13.76	3550	20231023	32.39	5450	-13.76	20240625	3625	29.66	20240417	5450	-13.76	20240625	3550	32.39	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
14	20240627	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4685	-85	5	-1.78	549684215	116950	29.43	4750	4825	4640	6200	3340	4770	4700.16	2.09	-10718	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1406	5.24	0.51	12	0.39	894.00	9106.00	5450	20240625	-14.04	3550	20231023	31.97	5450	-14.04	20240625	3625	29.24	20240417	5450	-14.04	20240625	3550	31.97	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
15	20240627	110240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-100	5	-2.10	455161375	96695	24.33	4750	4825	4640	6200	3340	4770	4707.18	2.09	-15705	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1401	5.22	0.51	12	0.32	894.00	9106.00	5450	20240625	-14.31	3550	20231023	31.55	5450	-14.31	20240625	3625	28.83	20240417	5450	-14.31	20240625	3550	31.55	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
16	20240627	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-100	5	-2.10	365039920	77373	19.47	4750	4825	4640	6200	3340	4770	4717.92	2.09	-16216	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1401	5.22	0.51	12	0.26	894.00	9106.00	5450	20240625	-14.31	3550	20231023	31.55	5450	-14.31	20240625	3625	28.83	20240417	5450	-14.31	20240625	3550	31.55	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
17	20240627	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4775	5	2	0.10	38016135	7993	2.01	4750	4785	4745	6200	3340	4770	4756.16	2.09	-612	4960	4865	4785	4690	4610	4825	4650	150	1430	500	3430	5	1	30000000	1433	5.34	0.52	12	0.03	894.00	9106.00	5450	20240625	-12.39	3550	20231023	34.51	5450	-12.39	20240625	3625	31.72	20240417	5450	-12.39	20240625	3550	34.51	20231023	1.38	N	009070	500	150 억	626931	N	N	45	N	N
18	20240626	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4770	-45	5	-0.93	1866763970	392376	9.30	4860	4880	4705	6250	3375	4815	4757.52	1.94	44345	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1431	5.34	0.52	12	1.31	894.00	9106.00	5450	20240625	-12.48	3550	20231023	34.37	5450	-12.48	20240625	3625	31.59	20240417	5450	-12.48	20240625	3550	34.37	20231023	1.30	N	009070	500	150 억	581996	N	N	45	N	N
19	20240626	150240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4765	-50	5	-1.04	1769032010	371864	8.82	4860	4880	4705	6250	3375	4815	4757.13	1.94	47800	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1430	5.33	0.52	12	1.24	894.00	9106.00	5450	20240625	-12.57	3550	20231023	34.23	5450	-12.57	20240625	3625	31.45	20240417	5450	-12.57	20240625	3550	34.23	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
20	20240626	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	-90	5	-1.87	1413849185	297042	7.04	4860	4880	4705	6250	3375	4815	4759.68	1.94	44557	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1418	5.29	0.52	12	0.99	894.00	9106.00	5450	20240625	-13.30	3550	20231023	33.10	5450	-13.30	20240625	3625	30.34	20240417	5450	-13.30	20240625	3550	33.10	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
21	20240626	130241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4720	-95	5	-1.97	1351529635	283834	6.73	4860	4880	4705	6250	3375	4815	4761.61	1.94	39294	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1416	5.28	0.52	12	0.95	894.00	9106.00	5450	20240625	-13.39	3550	20231023	32.96	5450	-13.39	20240625	3625	30.21	20240417	5450	-13.39	20240625	3550	32.96	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
22	20240626	120239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4710	-105	5	-2.18	1167319075	244791	5.80	4860	4880	4705	6250	3375	4815	4768.55	1.94	31181	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1413	5.27	0.52	12	0.82	894.00	9106.00	5450	20240625	-13.58	3550	20231023	32.68	5450	-13.58	20240625	3625	29.93	20240417	5450	-13.58	20240625	3550	32.68	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
23	20240626	110239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4730	-85	5	-1.77	1057579350	221535	5.25	4860	4880	4705	6250	3375	4815	4773.79	1.94	28310	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1419	5.29	0.52	12	0.74	894.00	9106.00	5450	20240625	-13.21	3550	20231023	33.24	5450	-13.21	20240625	3625	30.48	20240417	5450	-13.21	20240625	3550	33.24	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
24	20240626	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4755	-60	5	-1.25	742492735	155032	3.68	4860	4880	4710	6250	3375	4815	4789.21	1.94	1068	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1427	5.32	0.52	12	0.52	894.00	9106.00	5450	20240625	-12.75	3550	20231023	33.94	5450	-12.75	20240625	3625	31.17	20240417	5450	-12.75	20240625	3550	33.94	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
25	20240626	090238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4840	25	2	0.52	172360255	35493	0.84	4860	4880	4820	6250	3375	4815	4856.69	1.94	-13773	5705	5260	5005	4560	4305	5132	4432	150	1435	500	3460	5	1	30000000	1452	5.41	0.53	12	0.12	894.00	9106.00	5450	20240625	-11.19	3550	20231023	36.34	5450	-11.19	20240625	3625	33.52	20240417	5450	-11.19	20240625	3550	36.34	20231023	1.30	N	009070	500	150 억	581996	N	N	722	N	N
26	20240625	160238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	4815	90	2	1.90	21443486310	4196191	1184.00	4910	5450	4750	6140	3310	4725	5110.37	1.82	41230	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1445	5.39	0.53	12	13.99	894.00	9106.00	5450	20240625	-11.65	3550	20231023	35.63	5450	-11.65	20240625	3625	32.83	20240417	5450	-11.65	20240625	3550	35.63	20231023	1.35	N	009070	500	150 억	546288	N	N	722	N	N
27	20240625	150239	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	4830	105	2	2.22	20913229150	4086511	1153.05	4910	5450	4750	6140	3310	4725	5117.62	1.82	18259	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1449	5.40	0.53	12	13.62	894.00	9106.00	5450	20240625	-11.38	3550	20231023	36.06	5450	-11.38	20240625	3625	33.24	20240417	5450	-11.38	20240625	3550	36.06	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
28	20240625	140238	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	4800	75	2	1.59	20270277870	3953082	1115.40	4910	5450	4750	6140	3310	4725	5127.72	1.82	6438	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1440	5.37	0.53	12	13.18	894.00	9106.00	5450	20240625	-11.93	3550	20231023	35.21	5450	-11.93	20240625	3625	32.41	20240417	5450	-11.93	20240625	3550	35.21	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
29	20240625	130239	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	4965	240	2	5.08	18444903295	3577529	1009.44	4910	5450	4790	6140	3310	4725	5155.77	1.82	-42766	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1490	5.55	0.55	12	11.93	894.00	9106.00	5450	20240625	-8.90	3550	20231023	39.86	5450	-8.90	20240625	3625	36.97	20240417	5450	-8.90	20240625	3550	39.86	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
30	20240625	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5170	445	2	9.42	6867022745	1343295	379.03	4910	5310	4790	6140	3310	4725	5112.07	1.82	64328	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	10	1	30000000	1551	5.78	0.57	12	4.48	894.00	9106.00	5390	20240117	-4.08	3550	20231023	45.63	5390	-4.08	20240117	3625	42.62	20240417	5390	-4.08	20240117	3550	45.63	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
31	20240625	110242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5190	465	2	9.84	2728595235	548554	154.78	4910	5190	4790	6140	3310	4725	4974.16	1.82	61468	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	10	1	30000000	1557	5.81	0.57	12	1.83	894.00	9106.00	5390	20240117	-3.71	3550	20231023	46.20	5390	-3.71	20240117	3625	43.17	20240417	5390	-3.71	20240117	3550	46.20	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
32	20240625	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4870	145	2	3.07	1054253060	216292	61.03	4910	4965	4790	6140	3310	4725	4874.21	1.82	-11599	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1461	5.45	0.53	12	0.72	894.00	9106.00	5390	20240117	-9.65	3550	20231023	37.18	5390	-9.65	20240117	3625	34.34	20240417	5390	-9.65	20240117	3550	37.18	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
33	20240625	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4810	85	2	1.80	214919230	43997	12.41	4910	4925	4810	6140	3310	4725	4884.86	1.82	-9064	5065	4895	4755	4585	4445	4980	4670	150	1415	500	3400	5	1	30000000	1443	5.38	0.53	12	0.15	894.00	9106.00	5390	20240117	-10.76	3550	20231023	35.49	5390	-10.76	20240117	3625	32.69	20240417	5390	-10.76	20240117	3550	35.49	20231023	1.35	N	009070	500	150 억	546288	N	N	8	N	N
34	20240624	160238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	30	2	0.64	1651688695	345288	146.08	4690	4925	4615	6100	3290	4695	4783.69	1.99	-48989	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1418	5.29	0.52	12	1.15	894.00	9106.00	5390	20240117	-12.34	3550	20231023	33.10	5390	-12.34	20240117	3625	30.34	20240417	5390	-12.34	20240117	3550	33.10	20231023	1.32	N	009070	500	150 억	596977	N	N	8	N	N
35	20240624	150238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4745	50	2	1.06	1615932105	337731	142.88	4690	4925	4615	6100	3290	4695	4784.67	1.99	-48138	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1424	5.31	0.52	12	1.13	894.00	9106.00	5390	20240117	-11.97	3550	20231023	33.66	5390	-11.97	20240117	3625	30.90	20240417	5390	-11.97	20240117	3550	33.66	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
36	20240624	140238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4715	20	2	0.43	1575252905	329129	139.24	4690	4925	4615	6100	3290	4695	4786.13	1.99	-51098	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1415	5.27	0.52	12	1.10	894.00	9106.00	5390	20240117	-12.52	3550	20231023	32.82	5390	-12.52	20240117	3625	30.07	20240417	5390	-12.52	20240117	3550	32.82	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
37	20240624	130237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	30	2	0.64	1510798625	315476	133.47	4690	4925	4615	6100	3290	4695	4788.95	1.99	-53491	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1418	5.29	0.52	12	1.05	894.00	9106.00	5390	20240117	-12.34	3550	20231023	33.10	5390	-12.34	20240117	3625	30.34	20240417	5390	-12.34	20240117	3550	33.10	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
38	20240624	120238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	30	2	0.64	1449527265	302514	127.98	4690	4925	4615	6100	3290	4695	4791.60	1.99	-54880	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1418	5.29	0.52	12	1.01	894.00	9106.00	5390	20240117	-12.34	3550	20231023	33.10	5390	-12.34	20240117	3625	30.34	20240417	5390	-12.34	20240117	3550	33.10	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
39	20240624	110239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4720	25	2	0.53	1277222470	266249	112.64	4690	4925	4615	6100	3290	4695	4797.10	1.99	-58896	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1416	5.28	0.52	12	0.89	894.00	9106.00	5390	20240117	-12.43	3550	20231023	32.96	5390	-12.43	20240117	3625	30.21	20240417	5390	-12.43	20240117	3550	32.96	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
40	20240624	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4730	35	2	0.75	236237450	50391	21.32	4690	4765	4615	6100	3290	4695	4688.09	1.99	-8105	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1419	5.29	0.52	12	0.17	894.00	9106.00	5390	20240117	-12.24	3550	20231023	33.24	5390	-12.24	20240117	3625	30.48	20240417	5390	-12.24	20240117	3550	33.24	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
41	20240624	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-25	5	-0.53	20963585	4469	1.89	4690	4740	4670	6100	3290	4695	4690.89	1.99	-993	4965	4830	4695	4560	4425	4897	4627	150	1405	500	3380	5	1	30000000	1401	5.22	0.51	12	0.01	894.00	9106.00	5390	20240117	-13.36	3550	20231023	31.55	5390	-13.36	20240117	3625	28.83	20240417	5390	-13.36	20240117	3550	31.55	20231023	1.32	N	009070	500	150 억	596977	N	N	192	N	N
42	20240621	160233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	35	2	0.75	1045890965	222452	8.62	4655	4830	4560	6050	3265	4660	4701.65	1.88	32244	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1409	5.25	0.52	12	0.74	894.00	9106.00	5390	20240117	-12.89	3550	20231023	32.25	5390	-12.89	20240117	3625	29.52	20240417	5390	-12.89	20240117	3550	32.25	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
43	20240621	150232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4690	30	2	0.64	998160720	212275	8.22	4655	4830	4560	6050	3265	4660	4702.21	1.88	32999	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1407	5.25	0.52	12	0.71	894.00	9106.00	5390	20240117	-12.99	3550	20231023	32.11	5390	-12.99	20240117	3625	29.38	20240417	5390	-12.99	20240117	3550	32.11	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
44	20240621	140232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	-30	5	-0.64	924668320	196531	7.61	4655	4830	4560	6050	3265	4660	4704.95	1.88	21958	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1389	5.18	0.51	12	0.66	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
45	20240621	130232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-5	5	-0.11	878645300	186614	7.23	4655	4830	4560	6050	3265	4660	4708.36	1.88	18658	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1397	5.21	0.51	12	0.62	894.00	9106.00	5390	20240117	-13.64	3550	20231023	31.13	5390	-13.64	20240117	3625	28.41	20240417	5390	-13.64	20240117	3550	31.13	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
46	20240621	120234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-10	5	-0.21	844493300	179286	6.95	4655	4830	4560	6050	3265	4660	4710.31	1.88	13452	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1395	5.20	0.51	12	0.60	894.00	9106.00	5390	20240117	-13.73	3550	20231023	30.99	5390	-13.73	20240117	3625	28.28	20240417	5390	-13.73	20240117	3550	30.99	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
47	20240621	110233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-20	5	-0.43	809047095	171667	6.65	4655	4830	4560	6050	3265	4660	4712.89	1.88	12269	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1392	5.19	0.51	12	0.57	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
48	20240621	100232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-5	5	-0.11	713783965	151287	5.86	4655	4830	4560	6050	3265	4660	4718.08	1.88	9530	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1397	5.21	0.51	12	0.50	894.00	9106.00	5390	20240117	-13.64	3550	20231023	31.13	5390	-13.64	20240117	3625	28.41	20240417	5390	-13.64	20240117	3550	31.13	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
49	20240621	090234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4715	55	2	1.18	145308680	31246	1.21	4655	4730	4560	6050	3265	4660	4650.47	1.88	1870	5593	5126	4813	4346	4033	5360	4580	150	1390	500	3350	5	1	30000000	1415	5.27	0.52	12	0.10	894.00	9106.00	5390	20240117	-12.52	3550	20231023	32.82	5390	-12.52	20240117	3625	30.07	20240417	5390	-12.52	20240117	3550	32.82	20231023	1.32	N	009070	500	150 억	564725	N	N	192	N	N
50	20240620	160233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4660	170	2	3.79	12776619205	2566683	3289.40	4565	5280	4500	5830	3145	4490	4978.04	1.92	-222	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1398	5.21	0.51	12	8.56	894.00	9106.00	5390	20240117	-13.54	3550	20231023	31.27	5390	-13.54	20240117	3625	28.55	20240417	5390	-13.54	20240117	3550	31.27	20231023	1.31	N	009070	500	150 억	575209	N	N	192	N	N
51	20240620	150232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	205	2	4.57	12549607225	2518034	3227.05	4565	5280	4500	5830	3145	4490	4983.89	1.92	-11407	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1409	5.25	0.52	12	8.39	894.00	9106.00	5390	20240117	-12.89	3550	20231023	32.25	5390	-12.89	20240117	3625	29.52	20240417	5390	-12.89	20240117	3550	32.25	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
52	20240620	140232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4795	305	2	6.79	11841584130	2368575	3035.51	4565	5280	4500	5830	3145	4490	4999.46	1.92	-42920	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1439	5.36	0.53	12	7.90	894.00	9106.00	5390	20240117	-11.04	3550	20231023	35.07	5390	-11.04	20240117	3625	32.28	20240417	5390	-11.04	20240117	3550	35.07	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
53	20240620	130233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	5230	740	2	16.48	5658314580	1120986	1436.63	4565	5280	4500	5830	3145	4490	5047.62	1.92	-48867	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	10	1	30000000	1569	5.85	0.57	12	3.74	894.00	9106.00	5390	20240117	-2.97	3550	20231023	47.32	5390	-2.97	20240117	3625	44.28	20240417	5390	-2.97	20240117	3550	47.32	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
54	20240620	120233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	160	2	3.56	279784525	60326	77.31	4565	4705	4500	5830	3145	4490	4637.88	1.92	-7150	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1395	5.20	0.51	12	0.20	894.00	9106.00	5390	20240117	-13.73	3550	20231023	30.99	5390	-13.73	20240117	3625	28.28	20240417	5390	-13.73	20240117	3550	30.99	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
55	20240620	110233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	125	2	2.78	209188615	45127	57.83	4565	4705	4500	5830	3145	4490	4635.55	1.92	-4398	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1385	5.16	0.51	12	0.15	894.00	9106.00	5390	20240117	-14.38	3550	20231023	30.00	5390	-14.38	20240117	3625	27.31	20240417	5390	-14.38	20240117	3550	30.00	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
56	20240620	100233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4580	90	2	2.00	40574565	8895	11.40	4565	4595	4500	5830	3145	4490	4561.50	1.92	452	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1374	5.12	0.50	12	0.03	894.00	9106.00	5390	20240117	-15.03	3550	20231023	29.01	5390	-15.03	20240117	3625	26.34	20240417	5390	-15.03	20240117	3550	29.01	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
57	20240620	090233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	70	2	1.56	1284140	283	0.36	4565	4565	4510	5830	3145	4490	4537.60	1.92	-210	4776	4632	4556	4412	4336	4595	4375	150	1340	500	3230	5	1	30000000	1368	5.10	0.50	12	0.00	894.00	9106.00	5390	20240117	-15.40	3550	20231023	28.45	5390	-15.40	20240117	3625	25.79	20240417	5390	-15.40	20240117	3550	28.45	20231023	1.31	N	009070	500	150 억	575209	N	N	119	N	N
58	20240619	160231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4490	-140	5	-3.02	353684085	78023	89.65	4700	4700	4480	6010	3245	4630	4533.07	1.96	-12847	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1347	5.02	0.49	12	0.26	894.00	9106.00	5390	20240117	-16.70	3550	20231023	26.48	5390	-16.70	20240117	3625	23.86	20240417	5390	-16.70	20240117	3550	26.48	20231023	1.35	N	009070	500	150 억	588124	N	N	119	N	N
59	20240619	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4510	-120	5	-2.59	333446745	73518	84.47	4700	4700	4480	6010	3245	4630	4535.58	1.96	-12039	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1353	5.04	0.50	12	0.25	894.00	9106.00	5390	20240117	-16.33	3550	20231023	27.04	5390	-16.33	20240117	3625	24.41	20240417	5390	-16.33	20240117	3550	27.04	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
60	20240619	140234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4500	-130	5	-2.81	315277630	69479	79.83	4700	4700	4480	6010	3245	4630	4537.74	1.96	-12297	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1350	5.03	0.49	12	0.23	894.00	9106.00	5390	20240117	-16.51	3550	20231023	26.76	5390	-16.51	20240117	3625	24.14	20240417	5390	-16.51	20240117	3550	26.76	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
61	20240619	130230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4500	-130	5	-2.81	276018170	60727	69.77	4700	4700	4485	6010	3245	4630	4545.23	1.96	-8994	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1350	5.03	0.49	12	0.20	894.00	9106.00	5390	20240117	-16.51	3550	20231023	26.76	5390	-16.51	20240117	3625	24.14	20240417	5390	-16.51	20240117	3550	26.76	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
62	20240619	120230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-95	5	-2.05	261182690	57430	65.98	4700	4700	4485	6010	3245	4630	4547.84	1.96	-6320	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1361	5.07	0.50	12	0.19	894.00	9106.00	5390	20240117	-15.86	3550	20231023	27.75	5390	-15.86	20240117	3625	25.10	20240417	5390	-15.86	20240117	3550	27.75	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
63	20240619	110232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4530	-100	5	-2.16	195186795	42793	49.17	4700	4700	4500	6010	3245	4630	4561.19	1.96	-2298	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1359	5.07	0.50	12	0.14	894.00	9106.00	5390	20240117	-15.96	3550	20231023	27.61	5390	-15.96	20240117	3625	24.97	20240417	5390	-15.96	20240117	3550	27.61	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
64	20240619	100233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4575	-55	5	-1.19	127708305	27889	32.04	4700	4700	4530	6010	3245	4630	4579.16	1.96	-1323	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1373	5.12	0.50	12	0.09	894.00	9106.00	5390	20240117	-15.12	3550	20231023	28.87	5390	-15.12	20240117	3625	26.21	20240417	5390	-15.12	20240117	3550	28.87	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
65	20240619	090236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4635	5	2	0.11	2129625	457	0.53	4700	4700	4635	6010	3245	4630	4660.01	1.96	-367	4743	4686	4623	4566	4503	4715	4595	150	1380	500	3330	5	1	30000000	1391	5.18	0.51	12	0.00	894.00	9106.00	5390	20240117	-14.01	3550	20231023	30.56	5390	-14.01	20240117	3625	27.86	20240417	5390	-14.01	20240117	3550	30.56	20231023	1.35	N	009070	500	150 억	588124	N	N	20	N	N
66	20240618	160230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	65	2	1.42	402690625	87030	63.18	4570	4680	4560	5930	3200	4565	4627.02	1.91	19721	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1389	5.18	0.51	12	0.29	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
67	20240618	150228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	75	2	1.64	389525065	84186	61.11	4570	4680	4560	5930	3200	4565	4626.96	1.91	20564	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1392	5.19	0.51	12	0.28	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
68	20240618	140230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4675	110	2	2.41	309586345	67048	48.67	4570	4675	4560	5930	3200	4565	4617.38	1.91	26823	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1403	5.23	0.51	12	0.22	894.00	9106.00	5390	20240117	-13.27	3550	20231023	31.69	5390	-13.27	20240117	3625	28.97	20240417	5390	-13.27	20240117	3550	31.69	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
69	20240618	130231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4645	80	2	1.75	232112795	50397	36.59	4570	4660	4560	5930	3200	4565	4605.69	1.91	24016	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1394	5.20	0.51	12	0.17	894.00	9106.00	5390	20240117	-13.82	3550	20231023	30.85	5390	-13.82	20240117	3625	28.14	20240417	5390	-13.82	20240117	3550	30.85	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
70	20240618	120231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4585	20	2	0.44	134717515	29370	21.32	4570	4640	4560	5930	3200	4565	4586.91	1.91	8016	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1376	5.13	0.50	12	0.10	894.00	9106.00	5390	20240117	-14.94	3550	20231023	29.15	5390	-14.94	20240117	3625	26.48	20240417	5390	-14.94	20240117	3550	29.15	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
71	20240618	110230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	25	2	0.55	73502700	15989	11.61	4570	4640	4560	5930	3200	4565	4597.08	1.91	-2919	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1377	5.13	0.50	12	0.05	894.00	9106.00	5390	20240117	-14.84	3550	20231023	29.30	5390	-14.84	20240117	3625	26.62	20240417	5390	-14.84	20240117	3550	29.30	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
72	20240618	100230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4600	35	2	0.77	50211300	10929	7.93	4570	4640	4560	5930	3200	4565	4594.32	1.91	-2852	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1380	5.15	0.51	12	0.04	894.00	9106.00	5390	20240117	-14.66	3550	20231023	29.58	5390	-14.66	20240117	3625	26.90	20240417	5390	-14.66	20240117	3550	29.58	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
73	20240618	090232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	65	2	1.42	1601035	349	0.25	4570	4640	4570	5930	3200	4565	4587.49	1.91	-83	4868	4716	4628	4476	4388	4672	4432	150	1365	500	3280	5	1	30000000	1389	5.18	0.51	12	0.00	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.33	N	009070	500	150 억	572406	N	N	20	N	N
74	20240617	160229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4565	-180	5	-3.79	637101840	137035	76.71	4780	4780	4540	6160	3325	4745	4649.22	1.94	-4504	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1370	5.11	0.50	12	0.46	894.00	9106.00	5390	20240117	-15.31	3550	20231023	28.59	5390	-15.31	20240117	3625	25.93	20240417	5390	-15.31	20240117	3550	28.59	20231023	1.31	N	009070	500	150 억	580567	N	N	20	N	N
75	20240617	150233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-190	5	-4.00	607370095	130511	73.06	4780	4780	4540	6160	3325	4745	4653.78	1.94	-4086	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1367	5.10	0.50	12	0.44	894.00	9106.00	5390	20240117	-15.49	3550	20231023	28.31	5390	-15.49	20240117	3625	25.66	20240417	5390	-15.49	20240117	3550	28.31	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
76	20240617	140229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4610	-135	5	-2.85	535906385	114869	64.30	4780	4780	4545	6160	3325	4745	4665.37	1.94	-6371	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1383	5.16	0.51	12	0.38	894.00	9106.00	5390	20240117	-14.47	3550	20231023	29.86	5390	-14.47	20240117	3625	27.17	20240417	5390	-14.47	20240117	3550	29.86	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
77	20240617	130228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4610	-135	5	-2.85	495130100	105973	59.32	4780	4780	4595	6160	3325	4745	4672.23	1.94	-4981	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1383	5.16	0.51	12	0.35	894.00	9106.00	5390	20240117	-14.47	3550	20231023	29.86	5390	-14.47	20240117	3625	27.17	20240417	5390	-14.47	20240117	3550	29.86	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
78	20240617	120228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-90	5	-1.90	417068840	89084	49.87	4780	4780	4630	6160	3325	4745	4681.75	1.94	-2972	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1397	5.21	0.51	12	0.30	894.00	9106.00	5390	20240117	-13.64	3550	20231023	31.13	5390	-13.64	20240117	3625	28.41	20240417	5390	-13.64	20240117	3550	31.13	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
79	20240617	110228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-75	5	-1.58	371040175	79170	44.32	4780	4780	4635	6160	3325	4745	4686.63	1.94	-2426	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1401	5.22	0.51	12	0.26	894.00	9106.00	5390	20240117	-13.36	3550	20231023	31.55	5390	-13.36	20240117	3625	28.83	20240417	5390	-13.36	20240117	3550	31.55	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
80	20240617	100229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4720	-25	5	-0.53	165482875	35146	19.67	4780	4780	4660	6160	3325	4745	4708.44	1.94	-7190	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1416	5.28	0.52	12	0.12	894.00	9106.00	5390	20240117	-12.43	3550	20231023	32.96	5390	-12.43	20240117	3625	30.21	20240417	5390	-12.43	20240117	3550	32.96	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
81	20240617	090229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4720	-25	5	-0.53	43858535	9216	5.16	4780	4780	4705	6160	3325	4745	4758.96	1.94	-7467	4865	4805	4695	4635	4525	4835	4665	150	1415	500	3410	5	1	30000000	1416	5.28	0.52	12	0.03	894.00	9106.00	5390	20240117	-12.43	3550	20231023	32.96	5390	-12.43	20240117	3625	30.21	20240417	5390	-12.43	20240117	3550	32.96	20231023	1.31	N	009070	500	150 억	580567	N	N	10	N	N
82	20240614	160214	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4745	155	2	3.38	838246065	178151	211.87	4590	4755	4585	5960	3215	4590	4705.23	1.94	4399	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1424	5.31	0.52	12	0.59	894.00	9106.00	5390	20240117	-11.97	3550	20231023	33.66	5390	-11.97	20240117	3625	30.90	20240417	5390	-11.97	20240117	3550	33.66	20231023	1.27	N	009070	500	150 억	581016	N	N	10	N	N
83	20240614	150214	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4700	110	2	2.40	749852850	159427	189.60	4590	4755	4585	5960	3215	4590	4703.42	1.94	11009	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1410	5.26	0.52	12	0.53	894.00	9106.00	5390	20240117	-12.80	3550	20231023	32.39	5390	-12.80	20240117	3625	29.66	20240417	5390	-12.80	20240117	3550	32.39	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
84	20240614	140214	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4730	140	2	3.05	655545315	139365	165.74	4590	4755	4585	5960	3215	4590	4703.80	1.94	18370	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1419	5.29	0.52	12	0.46	894.00	9106.00	5390	20240117	-12.24	3550	20231023	33.24	5390	-12.24	20240117	3625	30.48	20240417	5390	-12.24	20240117	3550	33.24	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
85	20240614	130214	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4725	135	2	2.94	517664390	110266	131.14	4590	4755	4585	5960	3215	4590	4694.69	1.94	20560	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1418	5.29	0.52	12	0.37	894.00	9106.00	5390	20240117	-12.34	3550	20231023	33.10	5390	-12.34	20240117	3625	30.34	20240417	5390	-12.34	20240117	3550	33.10	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
86	20240614	120215	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4745	155	2	3.38	420429390	89665	106.64	4590	4755	4585	5960	3215	4590	4688.89	1.94	14628	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1424	5.31	0.52	12	0.30	894.00	9106.00	5390	20240117	-11.97	3550	20231023	33.66	5390	-11.97	20240117	3625	30.90	20240417	5390	-11.97	20240117	3550	33.66	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
87	20240614	110225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4730	140	2	3.05	274653040	58788	69.92	4590	4735	4585	5960	3215	4590	4671.92	1.94	4613	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1419	5.29	0.52	12	0.20	894.00	9106.00	5390	20240117	-12.24	3550	20231023	33.24	5390	-12.24	20240117	3625	30.48	20240417	5390	-12.24	20240117	3550	33.24	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
88	20240614	100226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	80	2	1.74	78470375	16902	20.10	4590	4675	4585	5960	3215	4590	4642.67	1.94	-69	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1401	5.22	0.51	12	0.06	894.00	9106.00	5390	20240117	-13.36	3550	20231023	31.55	5390	-13.36	20240117	3625	28.83	20240417	5390	-13.36	20240117	3550	31.55	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
89	20240614	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4620	30	2	0.65	14282150	3104	3.69	4590	4620	4590	5960	3215	4590	4601.21	1.94	-2839	4700	4645	4590	4535	4480	4672	4562	150	1370	500	3300	5	1	30000000	1386	5.17	0.51	12	0.01	894.00	9106.00	5390	20240117	-14.29	3550	20231023	30.14	5390	-14.29	20240117	3625	27.45	20240417	5390	-14.29	20240117	3550	30.14	20231023	1.27	N	009070	500	150 억	581016	N	N	173	N	N
90	20240613	160224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	30	2	0.66	384583415	83856	134.51	4560	4645	4535	5920	3195	4560	4586.24	1.95	-9267	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1377	5.13	0.50	12	0.28	894.00	9106.00	5390	20240117	-14.84	3550	20231023	29.30	5390	-14.84	20240117	3625	26.62	20240417	5390	-14.84	20240117	3550	29.30	20231023	1.28	N	009070	500	150 억	584639	N	N	173	N	N
91	20240613	150229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	55	2	1.21	334368980	72959	117.03	4560	4645	4535	5920	3195	4560	4582.97	1.95	-477	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1385	5.16	0.51	12	0.24	894.00	9106.00	5390	20240117	-14.38	3550	20231023	30.00	5390	-14.38	20240117	3625	27.31	20240417	5390	-14.38	20240117	3550	30.00	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
92	20240613	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	30	2	0.66	242385810	53020	85.05	4560	4600	4535	5920	3195	4560	4571.59	1.95	426	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1377	5.13	0.50	12	0.18	894.00	9106.00	5390	20240117	-14.84	3550	20231023	29.30	5390	-14.84	20240117	3625	26.62	20240417	5390	-14.84	20240117	3550	29.30	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
93	20240613	130226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4585	25	2	0.55	186215365	40782	65.42	4560	4595	4535	5920	3195	4560	4566.12	1.95	983	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1376	5.13	0.50	12	0.14	894.00	9106.00	5390	20240117	-14.94	3550	20231023	29.15	5390	-14.94	20240117	3625	26.48	20240417	5390	-14.94	20240117	3550	29.15	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
94	20240613	120225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4570	10	2	0.22	161666280	35410	56.80	4560	4595	4535	5920	3195	4560	4565.55	1.95	-1436	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1371	5.11	0.50	12	0.12	894.00	9106.00	5390	20240117	-15.21	3550	20231023	28.73	5390	-15.21	20240117	3625	26.07	20240417	5390	-15.21	20240117	3550	28.73	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
95	20240613	110225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-5	5	-0.11	58100815	12750	20.45	4560	4585	4540	5920	3195	4560	4556.93	1.95	-5044	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1367	5.10	0.50	12	0.04	894.00	9106.00	5390	20240117	-15.49	3550	20231023	28.31	5390	-15.49	20240117	3625	25.66	20240417	5390	-15.49	20240117	3550	28.31	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
96	20240613	100224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	0	3	0.00	30872780	6766	10.85	4560	4585	4540	5920	3195	4560	4562.93	1.95	-3833	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1368	5.10	0.50	12	0.02	894.00	9106.00	5390	20240117	-15.40	3550	20231023	28.45	5390	-15.40	20240117	3625	25.79	20240417	5390	-15.40	20240117	3550	28.45	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
97	20240613	090228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4545	-15	5	-0.33	364095	80	0.13	4560	4560	4545	5920	3195	4560	4551.19	1.95	-46	4670	4615	4530	4475	4390	4642	4502	150	1360	500	3280	5	1	30000000	1364	5.08	0.50	12	0.00	894.00	9106.00	5390	20240117	-15.68	3550	20231023	28.03	5390	-15.68	20240117	3625	25.38	20240417	5390	-15.68	20240117	3550	28.03	20231023	1.28	N	009070	500	150 억	584639	N	N	6	N	N
98	20240612	160222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	75	2	1.67	279164855	61478	97.21	4445	4585	4445	5830	3140	4485	4540.89	1.98	-6826	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1368	5.10	0.50	12	0.20	894.00	9106.00	5390	20240117	-15.40	3550	20231023	28.45	5390	-15.40	20240117	3625	25.79	20240417	5390	-15.40	20240117	3550	28.45	20231023	1.27	N	009070	500	150 억	592796	N	N	6	N	N
99	20240612	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4565	80	2	1.78	261020610	57504	90.92	4445	4585	4445	5830	3140	4485	4539.17	1.98	-5857	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1370	5.11	0.50	12	0.19	894.00	9106.00	5390	20240117	-15.31	3550	20231023	28.59	5390	-15.31	20240117	3625	25.93	20240417	5390	-15.31	20240117	3550	28.59	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
100	20240612	140224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	75	2	1.67	228265845	50300	79.53	4445	4585	4445	5830	3140	4485	4538.09	1.98	-1769	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1368	5.10	0.50	12	0.17	894.00	9106.00	5390	20240117	-15.40	3550	20231023	28.45	5390	-15.40	20240117	3625	25.79	20240417	5390	-15.40	20240117	3550	28.45	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
101	20240612	130225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	65	2	1.45	184062270	40573	64.15	4445	4585	4445	5830	3140	4485	4536.57	1.98	3422	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1365	5.09	0.50	12	0.14	894.00	9106.00	5390	20240117	-15.58	3550	20231023	28.17	5390	-15.58	20240117	3625	25.52	20240417	5390	-15.58	20240117	3550	28.17	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
102	20240612	120223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4530	45	2	1.00	107018770	23685	37.45	4445	4560	4445	5830	3140	4485	4518.42	1.98	-1579	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1359	5.07	0.50	12	0.08	894.00	9106.00	5390	20240117	-15.96	3550	20231023	27.61	5390	-15.96	20240117	3625	24.97	20240417	5390	-15.96	20240117	3550	27.61	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
103	20240612	110223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4525	40	2	0.89	82125995	18205	28.78	4445	4560	4445	5830	3140	4485	4511.18	1.98	-2199	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1358	5.06	0.50	12	0.06	894.00	9106.00	5390	20240117	-16.05	3550	20231023	27.46	5390	-16.05	20240117	3625	24.83	20240417	5390	-16.05	20240117	3550	27.46	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
104	20240612	100224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	50	2	1.11	50008875	11119	17.58	4445	4540	4445	5830	3140	4485	4497.61	1.98	-201	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1361	5.07	0.50	12	0.04	894.00	9106.00	5390	20240117	-15.86	3550	20231023	27.75	5390	-15.86	20240117	3625	25.10	20240417	5390	-15.86	20240117	3550	27.75	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
105	20240612	090224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4500	15	2	0.33	10490220	2357	3.73	4445	4500	4445	5830	3140	4485	4450.67	1.98	1034	4578	4531	4503	4456	4428	4517	4442	150	1345	500	3220	5	1	30000000	1350	5.03	0.49	12	0.01	894.00	9106.00	5390	20240117	-16.51	3550	20231023	26.76	5390	-16.51	20240117	3625	24.14	20240417	5390	-16.51	20240117	3550	26.76	20231023	1.27	N	009070	500	150 억	592796	N	N	28	N	N
106	20240610	160222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4515	-140	5	-3.01	409648240	90085	68.45	4595	4645	4490	6050	3260	4655	4547.38	2.05	-9823	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1355	5.05	0.50	12	0.30	894.00	9106.00	5390	20240117	-16.23	3550	20231023	27.18	5390	-16.23	20240117	3625	24.55	20240417	5390	-16.23	20240117	3550	27.18	20231023	1.31	N	009070	500	150 억	614267	N	N	77	N	N
107	20240610	150223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4525	-130	5	-2.79	379065150	83317	63.30	4595	4645	4490	6050	3260	4655	4549.67	2.05	-10969	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1358	5.06	0.50	12	0.28	894.00	9106.00	5390	20240117	-16.05	3550	20231023	27.46	5390	-16.05	20240117	3625	24.83	20240417	5390	-16.05	20240117	3550	27.46	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
108	20240610	140223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4545	-110	5	-2.36	342323975	75203	57.14	4595	4645	4490	6050	3260	4655	4552.00	2.05	-10980	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1364	5.08	0.50	12	0.25	894.00	9106.00	5390	20240117	-15.68	3550	20231023	28.03	5390	-15.68	20240117	3625	25.38	20240417	5390	-15.68	20240117	3550	28.03	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
109	20240610	130223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4570	-85	5	-1.83	289001940	63507	48.25	4595	4645	4490	6050	3260	4655	4550.71	2.05	-4755	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1371	5.11	0.50	12	0.21	894.00	9106.00	5390	20240117	-15.21	3550	20231023	28.73	5390	-15.21	20240117	3625	26.07	20240417	5390	-15.21	20240117	3550	28.73	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
110	20240610	120222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-115	5	-2.47	270870660	59525	45.23	4595	4645	4490	6050	3260	4655	4550.54	2.05	-3897	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1362	5.08	0.50	12	0.20	894.00	9106.00	5390	20240117	-15.77	3550	20231023	27.89	5390	-15.77	20240117	3625	25.24	20240417	5390	-15.77	20240117	3550	27.89	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
111	20240610	110223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-100	5	-2.15	231063300	50748	38.56	4595	4645	4490	6050	3260	4655	4553.15	2.05	-1628	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1367	5.10	0.50	12	0.17	894.00	9106.00	5390	20240117	-15.49	3550	20231023	28.31	5390	-15.49	20240117	3625	25.66	20240417	5390	-15.49	20240117	3550	28.31	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
112	20240610	100223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	-105	5	-2.26	201759140	44315	33.67	4595	4645	4490	6050	3260	4655	4552.84	2.05	469	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1365	5.09	0.50	12	0.15	894.00	9106.00	5390	20240117	-15.58	3550	20231023	28.17	5390	-15.58	20240117	3625	25.52	20240417	5390	-15.58	20240117	3550	28.17	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
113	20240610	090227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4620	-35	5	-0.75	26364125	5720	4.35	4595	4645	4595	6050	3260	4655	4609.11	2.05	-2174	4838	4746	4678	4586	4518	4712	4552	150	1395	500	3350	5	1	30000000	1386	5.17	0.51	12	0.02	894.00	9106.00	5390	20240117	-14.29	3550	20231023	30.14	5390	-14.29	20240117	3625	27.45	20240417	5390	-14.29	20240117	3550	30.14	20231023	1.31	N	009070	500	150 억	614267	N	N	14	N	N
114	20240607	160228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-5	5	-0.11	608002150	130113	68.46	4695	4770	4610	6050	3265	4660	4672.96	2.11	-13558	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1397	5.21	0.51	12	0.43	894.00	9106.00	5390	20240117	-13.64	3550	20231023	31.13	5390	-13.64	20240117	3625	28.41	20240417	5390	-13.64	20240117	3550	31.13	20231023	1.32	N	009070	500	150 억	632103	N	N	14	N	N
115	20240607	150230	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-20	5	-0.43	566151015	121101	63.72	4695	4770	4610	6050	3265	4660	4675.03	2.11	-11488	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1392	5.19	0.51	12	0.40	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
116	20240607	140228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-20	5	-0.43	539687270	115391	60.71	4695	4770	4610	6050	3265	4660	4677.03	2.11	-11450	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1392	5.19	0.51	12	0.38	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
117	20240607	130229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-10	5	-0.21	475797610	101603	53.46	4695	4770	4610	6050	3265	4660	4682.91	2.11	-12032	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1395	5.20	0.51	12	0.34	894.00	9106.00	5390	20240117	-13.73	3550	20231023	30.99	5390	-13.73	20240117	3625	28.28	20240417	5390	-13.73	20240117	3550	30.99	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
118	20240607	120229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	-30	5	-0.64	452568900	96598	50.83	4695	4770	4610	6050	3265	4660	4685.08	2.11	-13259	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1389	5.18	0.51	12	0.32	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
119	20240607	110228	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-10	5	-0.21	364050395	77467	40.76	4695	4770	4645	6050	3265	4660	4699.43	2.11	-13788	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1395	5.20	0.51	12	0.26	894.00	9106.00	5390	20240117	-13.73	3550	20231023	30.99	5390	-13.73	20240117	3625	28.28	20240417	5390	-13.73	20240117	3550	30.99	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
120	20240607	100227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4710	50	2	1.07	255905590	54351	28.60	4695	4770	4660	6050	3265	4660	4708.39	2.11	-8110	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1413	5.27	0.52	12	0.18	894.00	9106.00	5390	20240117	-12.62	3550	20231023	32.68	5390	-12.62	20240117	3625	29.93	20240417	5390	-12.62	20240117	3550	32.68	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
121	20240607	090226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	20	2	0.43	39431480	8376	4.41	4695	4770	4680	6050	3265	4660	4707.68	2.11	-3041	4786	4722	4651	4587	4516	4755	4620	150	1390	500	3350	5	1	30000000	1404	5.23	0.51	12	0.03	894.00	9106.00	5390	20240117	-13.17	3550	20231023	31.83	5390	-13.17	20240117	3625	29.10	20240417	5390	-13.17	20240117	3550	31.83	20231023	1.32	N	009070	500	150 억	632103	N	N	24	N	N
122	20240605	160226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4660	75	2	1.64	879473480	188892	115.31	4595	4715	4580	5960	3210	4585	4655.95	2.01	23865	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1398	5.21	0.51	12	0.63	894.00	9106.00	5390	20240117	-13.54	3550	20231023	31.27	5390	-13.54	20240117	3625	28.55	20240417	5390	-13.54	20240117	3550	31.27	20231023	1.31	N	009070	500	150 억	603212	N	N	24	N	N
123	20240605	150226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4665	80	2	1.74	817283705	175537	107.16	4595	4715	4580	5960	3210	4585	4655.91	2.01	20105	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1400	5.22	0.51	12	0.59	894.00	9106.00	5390	20240117	-13.45	3550	20231023	31.41	5390	-13.45	20240117	3625	28.69	20240417	5390	-13.45	20240117	3550	31.41	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
124	20240605	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4705	120	2	2.62	765041580	164380	100.35	4595	4715	4580	5960	3210	4585	4654.10	2.01	21316	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1412	5.26	0.52	12	0.55	894.00	9106.00	5390	20240117	-12.71	3550	20231023	32.54	5390	-12.71	20240117	3625	29.79	20240417	5390	-12.71	20240117	3550	32.54	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
125	20240605	130227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4665	80	2	1.74	605472360	130289	79.54	4595	4715	4580	5960	3210	4585	4647.15	2.01	15934	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1400	5.22	0.51	12	0.43	894.00	9106.00	5390	20240117	-13.45	3550	20231023	31.41	5390	-13.45	20240117	3625	28.69	20240417	5390	-13.45	20240117	3550	31.41	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
126	20240605	120226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	45	2	0.98	501183565	107922	65.88	4595	4715	4580	5960	3210	4585	4643.94	2.01	11746	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1389	5.18	0.51	12	0.36	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
127	20240605	110227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	55	2	1.20	460019990	99045	60.46	4595	4715	4580	5960	3210	4585	4644.56	2.01	5855	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1392	5.19	0.51	12	0.33	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
128	20240605	100227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	45	2	0.98	355735995	76469	46.68	4595	4715	4580	5960	3210	4585	4652.03	2.01	1419	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1389	5.18	0.51	12	0.25	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
129	20240605	090226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	45	2	0.98	24895030	5395	3.29	4595	4635	4585	5960	3210	4585	4614.46	2.01	-2191	4715	4650	4590	4525	4465	4620	4495	150	1375	500	3300	5	1	30000000	1389	5.18	0.51	12	0.02	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.31	N	009070	500	150 억	603212	N	N	20	N	N
130	20240604	160224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4585	-90	5	-1.93	710167275	154658	11.58	4625	4655	4530	6070	3275	4675	4591.62	2.04	-7994	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1376	5.13	0.50	12	0.52	894.00	9106.00	5390	20240117	-14.94	3550	20231023	29.15	5390	-14.94	20240117	3625	26.48	20240417	5390	-14.94	20240117	3550	29.15	20231023	1.32	N	009070	500	150 억	611188	N	N	20	N	N
131	20240604	150225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4600	-75	5	-1.60	672800150	146518	10.97	4625	4655	4530	6070	3275	4675	4591.67	2.04	-8246	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1380	5.15	0.51	12	0.49	894.00	9106.00	5390	20240117	-14.66	3550	20231023	29.58	5390	-14.66	20240117	3625	26.90	20240417	5390	-14.66	20240117	3550	29.58	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
132	20240604	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4620	-55	5	-1.18	636026335	138532	10.37	4625	4655	4530	6070	3275	4675	4590.92	2.04	-6840	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1386	5.17	0.51	12	0.46	894.00	9106.00	5390	20240117	-14.29	3550	20231023	30.14	5390	-14.29	20240117	3625	27.45	20240417	5390	-14.29	20240117	3550	30.14	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
133	20240604	130224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-135	5	-2.89	586186800	127693	9.56	4625	4655	4530	6070	3275	4675	4590.30	2.04	-7171	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1362	5.08	0.50	12	0.43	894.00	9106.00	5390	20240117	-15.77	3550	20231023	27.89	5390	-15.77	20240117	3625	25.24	20240417	5390	-15.77	20240117	3550	27.89	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
134	20240604	120224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4565	-110	5	-2.35	548786265	119490	8.95	4625	4655	4530	6070	3275	4675	4592.43	2.04	-8336	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1370	5.11	0.50	12	0.40	894.00	9106.00	5390	20240117	-15.31	3550	20231023	28.59	5390	-15.31	20240117	3625	25.93	20240417	5390	-15.31	20240117	3550	28.59	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
135	20240604	110224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4595	-80	5	-1.71	514707945	112042	8.39	4625	4655	4530	6070	3275	4675	4593.56	2.04	-7489	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1379	5.14	0.50	12	0.37	894.00	9106.00	5390	20240117	-14.75	3550	20231023	29.44	5390	-14.75	20240117	3625	26.76	20240417	5390	-14.75	20240117	3550	29.44	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
136	20240604	100224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4595	-80	5	-1.71	353486680	76708	5.74	4625	4655	4530	6070	3275	4675	4607.82	2.04	-7342	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1379	5.14	0.50	12	0.26	894.00	9106.00	5390	20240117	-14.75	3550	20231023	29.44	5390	-14.75	20240117	3625	26.76	20240417	5390	-14.75	20240117	3550	29.44	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
137	20240604	090225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-20	5	-0.43	54792485	11864	0.89	4625	4655	4605	6070	3275	4675	4616.16	2.04	-430	5098	4886	4628	4416	4158	4992	4522	150	1395	500	3360	5	1	30000000	1397	5.21	0.51	12	0.04	894.00	9106.00	5390	20240117	-13.64	3550	20231023	31.13	5390	-13.64	20240117	3625	28.41	20240417	5390	-13.64	20240117	3550	31.13	20231023	1.32	N	009070	500	150 억	611188	N	N	28	N	N
138	20240603	160223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4675	305	2	6.98	6215506990	1328683	1533.27	4400	4840	4370	5680	3060	4370	4677.95	1.97	16325	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1403	5.23	0.51	12	4.43	894.00	9106.00	5390	20240117	-13.27	3550	20231023	31.69	5390	-13.27	20240117	3625	28.97	20240417	5390	-13.27	20240117	3550	31.69	20231023	1.24	N	009070	500	150 억	592229	N	N	28	N	N
139	20240603	150223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	245	2	5.61	6040857035	1291152	1489.96	4400	4840	4370	5680	3060	4370	4678.66	1.97	22000	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1385	5.16	0.51	12	4.30	894.00	9106.00	5390	20240117	-14.38	3550	20231023	30.00	5390	-14.38	20240117	3625	27.31	20240417	5390	-14.38	20240117	3550	30.00	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
140	20240603	140223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4635	265	2	6.06	5830169950	1245776	1437.59	4400	4840	4370	5680	3060	4370	4679.95	1.97	14991	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1391	5.18	0.51	12	4.15	894.00	9106.00	5390	20240117	-14.01	3550	20231023	30.56	5390	-14.01	20240117	3625	27.86	20240417	5390	-14.01	20240117	3550	30.56	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
141	20240603	130223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	260	2	5.95	5747306700	1227912	1416.98	4400	4840	4370	5680	3060	4370	4680.55	1.97	14323	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1389	5.18	0.51	12	4.09	894.00	9106.00	5390	20240117	-14.10	3550	20231023	30.42	5390	-14.10	20240117	3625	27.72	20240417	5390	-14.10	20240117	3550	30.42	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
142	20240603	120223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	270	2	6.18	5587426730	1193314	1377.05	4400	4840	4370	5680	3060	4370	4682.28	1.97	9391	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1392	5.19	0.51	12	3.98	894.00	9106.00	5390	20240117	-13.91	3550	20231023	30.70	5390	-13.91	20240117	3625	28.00	20240417	5390	-13.91	20240117	3550	30.70	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
143	20240603	110223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4600	230	2	5.26	4389583755	937304	1081.63	4400	4840	4370	5680	3060	4370	4683.20	1.97	-16170	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1380	5.15	0.51	12	3.12	894.00	9106.00	5390	20240117	-14.66	3550	20231023	29.58	5390	-14.66	20240117	3625	26.90	20240417	5390	-14.66	20240117	3550	29.58	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
144	20240603	100221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	310	2	7.09	1361001785	292786	337.87	4400	4755	4400	5680	3060	4370	4648.45	1.97	4540	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1404	5.23	0.51	12	0.98	894.00	9106.00	5390	20240117	-13.17	3550	20231023	31.83	5390	-13.17	20240117	3625	29.10	20240417	5390	-13.17	20240117	3550	31.83	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N
145	20240603	090221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4480	110	2	2.52	21243605	4789	5.53	4400	4480	4400	5680	3060	4370	4435.92	1.97	-970	4593	4481	4363	4251	4133	4537	4307	150	1310	500	3140	5	1	30000000	1344	5.01	0.49	12	0.02	894.00	9106.00	5390	20240117	-16.88	3550	20231023	26.20	5390	-16.88	20240117	3625	23.59	20240417	5390	-16.88	20240117	3550	26.20	20231023	1.24	N	009070	500	150 억	592229	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History