KissMeData/028670/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	95	2	2.26	20371888005	4660790	294.85	4250	4450	4230	5470	2950	4210	4371.02	13.24	121477	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23013	9.40	0.49	12	0.87	458.00	8817.00	5720	20230620	-24.74	3500	20240116	23.00	5060	-14.92	20240229	3500	23.00	20240116	5720	-24.74	20230620	3500	23.00	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	247	N	N
3	20240531	150410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	115	2	2.73	17742135295	4050460	256.24	4250	4450	4230	5470	2950	4210	4380.30	13.24	243146	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23120	9.44	0.49	12	0.76	458.00	8817.00	5720	20230620	-24.39	3500	20240116	23.57	5060	-14.53	20240229	3500	23.57	20240116	5720	-24.39	20230620	3500	23.57	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
4	20240531	140410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	115	2	2.73	15737377605	3586912	226.92	4250	4450	4230	5470	2950	4210	4387.47	13.24	364147	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23120	9.44	0.49	12	0.67	458.00	8817.00	5720	20230620	-24.39	3500	20240116	23.57	5060	-14.53	20240229	3500	23.57	20240116	5720	-24.39	20230620	3500	23.57	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
5	20240531	130411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	145	2	3.44	13855033560	3152321	199.42	4250	4450	4230	5470	2950	4210	4395.21	13.24	584121	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23281	9.51	0.49	12	0.59	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
6	20240531	120413	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4400	190	2	4.51	12171476245	2767559	175.08	4250	4450	4230	5470	2950	4210	4397.94	13.24	626274	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23521	9.61	0.50	12	0.52	458.00	8817.00	5720	20230620	-23.08	3500	20240116	25.71	5060	-13.04	20240229	3500	25.71	20240116	5720	-23.08	20230620	3500	25.71	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
7	20240531	110411	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	175	2	4.16	11066746325	2515908	159.16	4250	4450	4230	5470	2950	4210	4398.75	13.24	613130	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23441	9.57	0.50	12	0.47	458.00	8817.00	5720	20230620	-23.34	3500	20240116	25.29	5060	-13.34	20240229	3500	25.29	20240116	5720	-23.34	20230620	3500	25.29	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
8	20240531	100412	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	235	2	5.58	8719531090	1981897	125.38	4250	4450	4230	5470	2950	4210	4399.64	13.24	696113	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	23762	9.71	0.50	12	0.37	458.00	8817.00	5720	20230620	-22.29	3500	20240116	27.00	5060	-12.15	20240229	3500	27.00	20240116	5720	-22.29	20230620	3500	27.00	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
9	20240531	090410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4260	50	2	1.19	143645430	33803	2.14	4250	4265	4230	5470	2950	4210	4250.08	13.24	19165	4383	4296	4248	4161	4113	4272	4137	5346	1260	1000	3110	5	1	534569512	22773	9.30	0.48	12	0.01	458.00	8817.00	5720	20230620	-25.52	3500	20240116	21.71	5060	-15.81	20240229	3500	21.71	20240116	5720	-25.52	20230620	3500	21.71	20240116	1.28	N	028670	1000	5345 억	70768956	N	N	3257	N	N
10	20240530	160408	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4210	-140	5	-3.22	6631503745	1563709	108.10	4310	4335	4200	5650	3045	4350	4240.96	13.30	-360272	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22505	9.19	0.48	12	0.29	458.00	8817.00	5720	20230620	-26.40	3500	20240116	20.29	5060	-16.80	20240229	3500	20.29	20240116	5720	-26.40	20230620	3500	20.29	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	3257	N	N
11	20240530	150409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4230	-120	5	-2.76	6252336710	1473842	101.89	4310	4335	4200	5650	3045	4350	4242.20	13.30	-343276	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22612	9.24	0.48	12	0.28	458.00	8817.00	5720	20230620	-26.05	3500	20240116	20.86	5060	-16.40	20240229	3500	20.86	20240116	5720	-26.05	20230620	3500	20.86	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
12	20240530	140409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4215	-135	5	-3.10	4911019050	1155377	79.87	4310	4335	4200	5650	3045	4350	4250.58	13.30	-335533	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22532	9.20	0.48	12	0.22	458.00	8817.00	5720	20230620	-26.31	3500	20240116	20.43	5060	-16.70	20240229	3500	20.43	20240116	5720	-26.31	20230620	3500	20.43	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
13	20240530	130410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-115	5	-2.64	3365644975	789499	54.58	4310	4335	4235	5650	3045	4350	4263.01	13.30	-302204	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22639	9.25	0.48	12	0.15	458.00	8817.00	5720	20230620	-25.96	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5720	-25.96	20230620	3500	21.00	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
14	20240530	120409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4245	-105	5	-2.41	2864084675	671271	46.40	4310	4335	4240	5650	3045	4350	4266.66	13.30	-254349	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22692	9.27	0.48	12	0.13	458.00	8817.00	5720	20230620	-25.79	3500	20240116	21.29	5060	-16.11	20240229	3500	21.29	20240116	5720	-25.79	20230620	3500	21.29	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
15	20240530	110409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-85	5	-1.95	1960271850	458713	31.71	4310	4335	4255	5650	3045	4350	4273.42	13.30	-137272	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22799	9.31	0.48	12	0.09	458.00	8817.00	5720	20230620	-25.44	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5720	-25.44	20230620	3500	21.86	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
16	20240530	100410	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-85	5	-1.95	1268384385	296484	20.50	4310	4335	4255	5650	3045	4350	4278.09	13.30	-99112	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22799	9.31	0.48	12	0.06	458.00	8817.00	5720	20230620	-25.44	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5720	-25.44	20230620	3500	21.86	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
17	20240530	090409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	-55	5	-1.26	135889515	31568	2.18	4310	4335	4290	5650	3045	4350	4304.66	13.30	-16635	4420	4385	4340	4305	4260	4362	4282	5346	1300	1000	3210	5	1	534569512	22960	9.38	0.49	12	0.01	458.00	8817.00	5720	20230620	-24.91	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	5720	-24.91	20230620	3500	22.71	20240116	1.26	N	028670	1000	5345 억	71102127	N	N	5704	N	N
18	20240529	160405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	10	2	0.23	6184805780	1430070	99.17	4370	4375	4295	5640	3040	4340	4324.79	13.31	-16521	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23254	9.50	0.49	12	0.27	458.00	8817.00	5720	20230620	-23.95	3500	20240116	24.29	5060	-14.03	20240229	3500	24.29	20240116	5720	-23.95	20230620	3500	24.29	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5704	N	N
19	20240529	150406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	0	3	0.00	5372032400	1243020	86.20	4370	4375	4295	5640	3040	4340	4321.76	13.31	-60144	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23200	9.48	0.49	12	0.23	458.00	8817.00	5720	20230620	-24.13	3500	20240116	24.00	5060	-14.23	20240229	3500	24.00	20240116	5720	-24.13	20230620	3500	24.00	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
20	20240529	140407	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	-20	5	-0.46	3822927820	886008	61.44	4370	4375	4295	5640	3040	4340	4314.78	13.31	-129864	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23093	9.43	0.49	12	0.17	458.00	8817.00	5720	20230620	-24.48	3500	20240116	23.43	5060	-14.62	20240229	3500	23.43	20240116	5720	-24.48	20230620	3500	23.43	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
21	20240529	130406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4300	-40	5	-0.92	3071472075	711957	49.37	4370	4375	4295	5640	3040	4340	4314.13	13.31	-160187	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	22986	9.39	0.49	12	0.13	458.00	8817.00	5720	20230620	-24.83	3500	20240116	22.86	5060	-15.02	20240229	3500	22.86	20240116	5720	-24.83	20230620	3500	22.86	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
22	20240529	120409	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	-35	5	-0.81	2567323725	594793	41.25	4370	4375	4295	5640	3040	4340	4316.33	13.31	-158894	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23013	9.40	0.49	12	0.11	458.00	8817.00	5720	20230620	-24.74	3500	20240116	23.00	5060	-14.92	20240229	3500	23.00	20240116	5720	-24.74	20230620	3500	23.00	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
23	20240529	110406	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	-30	5	-0.69	2120114050	490909	34.04	4370	4375	4300	5640	3040	4340	4318.75	13.31	-140392	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23040	9.41	0.49	12	0.09	458.00	8817.00	5720	20230620	-24.65	3500	20240116	23.14	5060	-14.82	20240229	3500	23.14	20240116	5720	-24.65	20230620	3500	23.14	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
24	20240529	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	-25	5	-0.58	1520333470	351738	24.39	4370	4375	4300	5640	3040	4340	4322.35	13.31	-110922	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23067	9.42	0.49	12	0.07	458.00	8817.00	5720	20230620	-24.56	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	5720	-24.56	20230620	3500	23.29	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
25	20240529	090402	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	-25	5	-0.58	461333780	106305	7.37	4370	4375	4310	5640	3040	4340	4339.72	13.31	-70009	4416	4377	4326	4287	4236	4397	4307	5346	1300	1000	3210	5	1	534569512	23067	9.42	0.49	12	0.02	458.00	8817.00	5720	20230620	-24.56	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	5720	-24.56	20230620	3500	23.29	20240116	1.25	N	028670	1000	5345 억	71156457	N	N	5487	N	N
26	20240528	160403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	55	2	1.28	6202562410	1433301	93.67	4305	4365	4275	5570	3000	4285	4327.44	13.36	-281060	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23200	9.48	0.49	12	0.27	458.00	8817.00	5720	20230620	-24.13	3500	20240116	24.00	5060	-14.23	20240229	3500	24.00	20240116	5720	-24.13	20230620	3500	24.00	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	5487	N	N
27	20240528	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	50	2	1.17	5693774740	1316025	86.01	4305	4365	4275	5570	3000	4285	4326.49	13.36	-247600	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23174	9.47	0.49	12	0.25	458.00	8817.00	5720	20230620	-24.21	3500	20240116	23.86	5060	-14.33	20240229	3500	23.86	20240116	5720	-24.21	20230620	3500	23.86	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
28	20240528	140405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	45	2	1.05	5054153155	1168448	76.36	4305	4365	4275	5570	3000	4285	4325.53	13.36	-196608	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23147	9.45	0.49	12	0.22	458.00	8817.00	5720	20230620	-24.30	3500	20240116	23.71	5060	-14.43	20240229	3500	23.71	20240116	5720	-24.30	20230620	3500	23.71	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
29	20240528	130404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	60	2	1.40	4279410490	989868	64.69	4305	4365	4275	5570	3000	4285	4323.21	13.36	-152065	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23227	9.49	0.49	12	0.19	458.00	8817.00	5720	20230620	-24.04	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	5720	-24.04	20230620	3500	24.14	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
30	20240528	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	70	2	1.63	3471593585	804083	52.55	4305	4365	4275	5570	3000	4285	4317.46	13.36	-105537	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23281	9.51	0.49	12	0.15	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
31	20240528	110359	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4320	35	2	0.82	2391447465	554950	36.27	4305	4335	4275	5570	3000	4285	4309.30	13.36	-66430	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23093	9.43	0.49	12	0.10	458.00	8817.00	5720	20230620	-24.48	3500	20240116	23.43	5060	-14.62	20240229	3500	23.43	20240116	5720	-24.48	20230620	3500	23.43	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
32	20240528	100405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4310	25	2	0.58	1418310165	329599	21.54	4305	4335	4275	5570	3000	4285	4303.14	13.36	-66867	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	23040	9.41	0.49	12	0.06	458.00	8817.00	5720	20230620	-24.65	3500	20240116	23.14	5060	-14.82	20240229	3500	23.14	20240116	5720	-24.65	20230620	3500	23.14	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
33	20240528	090405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	5	2	0.12	225359845	52501	3.43	4305	4305	4275	5570	3000	4285	4292.49	13.36	-29766	4445	4365	4320	4240	4195	4342	4217	5346	1285	1000	3170	5	1	534569512	22933	9.37	0.49	12	0.01	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.27	N	028670	1000	5345 억	71409479	N	N	0	N	N
34	20240527	160358	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	30	2	0.71	6515615430	1509586	125.13	4310	4400	4275	5530	2980	4255	4316.26	13.40	-280904	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	22906	9.36	0.49	12	0.28	458.00	8817.00	5720	20230620	-25.09	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5720	-25.09	20230620	3500	22.43	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
35	20240527	150405	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4275	20	2	0.47	6145317080	1423194	117.97	4310	4400	4275	5530	2980	4255	4317.98	13.40	-290331	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	22853	9.33	0.48	12	0.27	458.00	8817.00	5720	20230620	-25.26	3500	20240116	22.14	5060	-15.51	20240229	3500	22.14	20240116	5720	-25.26	20230620	3500	22.14	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
36	20240527	140404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4285	30	2	0.71	5581871875	1291638	107.06	4310	4400	4280	5530	2980	4255	4321.55	13.40	-294380	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	22906	9.36	0.49	12	0.24	458.00	8817.00	5720	20230620	-25.09	3500	20240116	22.43	5060	-15.32	20240229	3500	22.43	20240116	5720	-25.09	20230620	3500	22.43	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
37	20240527	130404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	35	2	0.82	5117854965	1183330	98.08	4310	4400	4280	5530	2980	4255	4324.96	13.40	-257932	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	22933	9.37	0.49	12	0.22	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
38	20240527	120404	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	40	2	0.94	4322101830	997856	82.71	4310	4400	4290	5530	2980	4255	4331.39	13.40	-167293	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	22960	9.38	0.49	12	0.19	458.00	8817.00	5720	20230620	-24.91	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	5720	-24.91	20230620	3500	22.71	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
39	20240527	110403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	60	2	1.41	3820901000	881499	73.07	4310	4400	4290	5530	2980	4255	4334.55	13.40	-121571	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	23067	9.42	0.49	12	0.16	458.00	8817.00	5720	20230620	-24.56	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	5720	-24.56	20230620	3500	23.29	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
40	20240527	100401	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4315	60	2	1.41	3217874450	741589	61.47	4310	4400	4290	5530	2980	4255	4339.16	13.40	-90128	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	23067	9.42	0.49	12	0.14	458.00	8817.00	5720	20230620	-24.56	3500	20240116	23.29	5060	-14.72	20240229	3500	23.29	20240116	5720	-24.56	20230620	3500	23.29	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
41	20240527	090403	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	50	2	1.18	504632055	116524	9.66	4310	4355	4305	5530	2980	4255	4330.71	13.40	-27469	4315	4285	4250	4220	4185	4300	4235	5346	1275	1000	3140	5	1	534569512	23013	9.40	0.49	12	0.02	458.00	8817.00	5720	20230620	-24.74	3500	20240116	23.00	5060	-14.92	20240229	3500	23.00	20240116	5720	-24.74	20230620	3500	23.00	20240116	1.28	N	028670	1000	5345 억	71650169	N	N	2	N	N
42	20240524	160346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4255	-10	5	-0.23	5019813220	1184664	62.72	4225	4280	4215	5540	2990	4265	4237.31	13.41	-132345	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22746	9.29	0.48	12	0.22	458.00	8817.00	5720	20230620	-25.61	3500	20240116	21.57	5060	-15.91	20240229	3500	21.57	20240116	5720	-25.61	20230620	3500	21.57	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	2	N	N
43	20240524	150345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4250	-15	5	-0.35	4609620195	1088072	57.61	4225	4280	4215	5540	2990	4265	4236.49	13.41	-160637	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22719	9.28	0.48	12	0.20	458.00	8817.00	5720	20230620	-25.70	3500	20240116	21.43	5060	-16.01	20240229	3500	21.43	20240116	5720	-25.70	20230620	3500	21.43	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
44	20240524	140347	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	0	3	0.00	3764994610	889214	47.08	4225	4280	4215	5540	2990	4265	4234.06	13.41	-128091	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22799	9.31	0.48	12	0.17	458.00	8817.00	5720	20230620	-25.44	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5720	-25.44	20230620	3500	21.86	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
45	20240524	130346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4240	-25	5	-0.59	3084107870	729312	38.61	4225	4255	4215	5540	2990	4265	4228.77	13.41	-143258	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22666	9.26	0.48	12	0.14	458.00	8817.00	5720	20230620	-25.87	3500	20240116	21.14	5060	-16.21	20240229	3500	21.14	20240116	5720	-25.87	20230620	3500	21.14	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
46	20240524	120345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-30	5	-0.70	2725811515	644824	34.14	4225	4255	4215	5540	2990	4265	4227.19	13.41	-111289	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22639	9.25	0.48	12	0.12	458.00	8817.00	5720	20230620	-25.96	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5720	-25.96	20230620	3500	21.00	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
47	20240524	110345	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4235	-30	5	-0.70	2294286630	543094	28.75	4225	4250	4215	5540	2990	4265	4224.44	13.41	-73965	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22639	9.25	0.48	12	0.10	458.00	8817.00	5720	20230620	-25.96	3500	20240116	21.00	5060	-16.30	20240229	3500	21.00	20240116	5720	-25.96	20230620	3500	21.00	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
48	20240524	100348	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-40	5	-0.94	1572837735	372275	19.71	4225	4250	4215	5540	2990	4265	4224.89	13.41	-70342	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22586	9.22	0.48	12	0.07	458.00	8817.00	5720	20230620	-26.14	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	5720	-26.14	20230620	3500	20.71	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
49	20240524	090346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4225	-40	5	-0.94	205567075	48672	2.58	4225	4245	4215	5540	2990	4265	4223.17	13.41	-21373	4371	4317	4286	4232	4201	4302	4217	5346	1275	1000	3150	5	1	534569512	22586	9.22	0.48	12	0.01	458.00	8817.00	5720	20230620	-26.14	3500	20240116	20.71	5060	-16.50	20240229	3500	20.71	20240116	5720	-26.14	20230620	3500	20.71	20240116	1.27	N	028670	1000	5345 억	71698709	N	N	5867	N	N
50	20240523	160343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4265	-90	5	-2.07	8033441020	1874887	96.98	4335	4340	4255	5660	3050	4355	4284.77	13.45	-172333	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22799	9.31	0.48	12	0.35	458.00	8817.00	5720	20230620	-25.44	3500	20240116	21.86	5060	-15.71	20240229	3500	21.86	20240116	5720	-25.44	20230620	3500	21.86	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	5867	N	N
51	20240523	150346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	-85	5	-1.95	7258456300	1693298	87.58	4335	4340	4255	5660	3050	4355	4286.58	13.45	-184878	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22826	9.32	0.48	12	0.32	458.00	8817.00	5720	20230620	-25.35	3500	20240116	22.00	5060	-15.61	20240229	3500	22.00	20240116	5720	-25.35	20230620	3500	22.00	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
52	20240523	140346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4270	-85	5	-1.95	5543457320	1291624	66.81	4335	4340	4260	5660	3050	4355	4291.85	13.45	-219107	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22826	9.32	0.48	12	0.24	458.00	8817.00	5720	20230620	-25.35	3500	20240116	22.00	5060	-15.61	20240229	3500	22.00	20240116	5720	-25.35	20230620	3500	22.00	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
53	20240523	130346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-65	5	-1.49	4471767960	1040958	53.84	4335	4340	4260	5660	3050	4355	4295.82	13.45	-158430	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22933	9.37	0.49	12	0.19	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
54	20240523	120344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4290	-65	5	-1.49	3758354805	874541	45.23	4335	4340	4260	5660	3050	4355	4297.51	13.45	-67279	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22933	9.37	0.49	12	0.16	458.00	8817.00	5720	20230620	-25.00	3500	20240116	22.57	5060	-15.22	20240229	3500	22.57	20240116	5720	-25.00	20230620	3500	22.57	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
55	20240523	110343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	-60	5	-1.38	3089306110	718661	37.17	4335	4340	4260	5660	3050	4355	4298.69	13.45	-40024	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22960	9.38	0.49	12	0.13	458.00	8817.00	5720	20230620	-24.91	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	5720	-24.91	20230620	3500	22.71	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
56	20240523	100343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4305	-50	5	-1.15	2125973695	494507	25.58	4335	4340	4260	5660	3050	4355	4299.17	13.45	-8683	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	23013	9.40	0.49	12	0.09	458.00	8817.00	5720	20230620	-24.74	3500	20240116	23.00	5060	-14.92	20240229	3500	23.00	20240116	5720	-24.74	20230620	3500	23.00	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
57	20240523	090346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4295	-60	5	-1.38	370314865	85907	4.44	4335	4340	4280	5660	3050	4355	4310.63	13.45	-61620	4455	4405	4355	4305	4255	4405	4305	5346	1305	1000	3220	5	1	534569512	22960	9.38	0.49	12	0.02	458.00	8817.00	5720	20230620	-24.91	3500	20240116	22.71	5060	-15.12	20240229	3500	22.71	20240116	5720	-24.91	20230620	3500	22.71	20240116	1.23	N	028670	1000	5345 억	71880294	N	N	8458	N	N
58	20240522	160341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	20	2	0.46	8392620140	1926154	81.35	4355	4405	4305	5630	3035	4335	4357.20	13.67	-256545	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23281	9.51	0.49	12	0.36	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	8457	N	N
59	20240522	150344	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	20	2	0.46	7529007475	1728470	73.00	4355	4405	4305	5630	3035	4335	4355.88	13.67	-197112	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23281	9.51	0.49	12	0.32	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
60	20240522	140343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4395	60	2	1.38	6272649675	1441226	60.87	4355	4405	4305	5630	3035	4335	4352.30	13.67	-181845	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23494	9.60	0.50	12	0.27	458.00	8817.00	5720	20230620	-23.16	3500	20240116	25.57	5060	-13.14	20240229	3500	25.57	20240116	5720	-23.16	20230620	3500	25.57	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
61	20240522	130343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	5	2	0.12	3725459090	859953	36.32	4355	4365	4305	5630	3035	4335	4332.17	13.67	-151034	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23200	9.48	0.49	12	0.16	458.00	8817.00	5720	20230620	-24.13	3500	20240116	24.00	5060	-14.23	20240229	3500	24.00	20240116	5720	-24.13	20230620	3500	24.00	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
62	20240522	120343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	5	2	0.12	2814618945	650033	27.46	4355	4365	4305	5630	3035	4335	4329.96	13.67	-114671	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23200	9.48	0.49	12	0.12	458.00	8817.00	5720	20230620	-24.13	3500	20240116	24.00	5060	-14.23	20240229	3500	24.00	20240116	5720	-24.13	20230620	3500	24.00	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
63	20240522	110343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	10	2	0.23	2258416805	521860	22.04	4355	4365	4305	5630	3035	4335	4327.63	13.67	-108175	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23227	9.49	0.49	12	0.10	458.00	8817.00	5720	20230620	-24.04	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	5720	-24.04	20230620	3500	24.14	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
64	20240522	100343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	-5	5	-0.12	1618234550	374100	15.80	4355	4365	4305	5630	3035	4335	4325.67	13.67	-114043	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23147	9.45	0.49	12	0.07	458.00	8817.00	5720	20230620	-24.30	3500	20240116	23.71	5060	-14.43	20240229	3500	23.71	20240116	5720	-24.30	20230620	3500	23.71	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
65	20240522	090343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	10	2	0.23	254789550	58540	2.47	4355	4365	4340	5630	3035	4335	4352.40	13.67	-28096	4485	4410	4370	4295	4255	4390	4275	5346	1295	1000	3200	5	1	534569512	23227	9.49	0.49	12	0.01	458.00	8817.00	5720	20230620	-24.04	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	5720	-24.04	20230620	3500	24.14	20240116	1.28	N	028670	1000	5345 억	73067107	N	N	4959	N	N
66	20240521	160339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-105	5	-2.36	10265040285	2349490	75.86	4440	4445	4330	5770	3110	4440	4369.02	13.77	-503292	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23174	9.47	0.49	12	0.44	458.00	8817.00	5720	20230620	-24.21	3500	20240116	23.86	5060	-14.33	20240229	3500	23.86	20240116	5720	-24.21	20230620	3500	23.86	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	4959	N	N
67	20240521	150342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	-90	5	-2.03	9344180810	2137176	69.01	4440	4445	4330	5770	3110	4440	4372.09	13.77	-448009	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23254	9.50	0.49	12	0.40	458.00	8817.00	5720	20230620	-23.95	3500	20240116	24.29	5060	-14.03	20240229	3500	24.29	20240116	5720	-23.95	20230620	3500	24.29	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
68	20240521	140341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4345	-95	5	-2.14	8441095800	1929010	62.28	4440	4445	4335	5770	3110	4440	4375.75	13.77	-381014	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23227	9.49	0.49	12	0.36	458.00	8817.00	5720	20230620	-24.04	3500	20240116	24.14	5060	-14.13	20240229	3500	24.14	20240116	5720	-24.04	20230620	3500	24.14	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
69	20240521	130343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-85	5	-1.91	7443428685	1699463	54.87	4440	4445	4335	5770	3110	4440	4379.74	13.77	-325923	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23281	9.51	0.49	12	0.32	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
70	20240521	120342	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4350	-90	5	-2.03	6917902915	1578845	50.98	4440	4445	4335	5770	3110	4440	4381.48	13.77	-277634	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23254	9.50	0.49	12	0.30	458.00	8817.00	5720	20230620	-23.95	3500	20240116	24.29	5060	-14.03	20240229	3500	24.29	20240116	5720	-23.95	20230620	3500	24.29	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
71	20240521	110343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	-10	5	-0.23	5210687340	1188069	38.36	4440	4445	4335	5770	3110	4440	4385.68	13.77	-156559	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23681	9.67	0.50	12	0.22	458.00	8817.00	5720	20230620	-22.55	3500	20240116	26.57	5060	-12.45	20240229	3500	26.57	20240116	5720	-22.55	20230620	3500	26.57	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
72	20240521	100343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4380	-60	5	-1.35	3528619440	806710	26.05	4440	4445	4335	5770	3110	4440	4373.78	13.77	-197373	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23414	9.56	0.50	12	0.15	458.00	8817.00	5720	20230620	-23.43	3500	20240116	25.14	5060	-13.44	20240229	3500	25.14	20240116	5720	-23.43	20230620	3500	25.14	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
73	20240521	090341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4375	-65	5	-1.46	860867775	195618	6.32	4440	4445	4365	5770	3110	4440	4400.00	13.77	-54215	4603	4521	4453	4371	4303	4562	4412	5346	1330	1000	3280	5	1	534569512	23387	9.55	0.50	12	0.04	458.00	8817.00	5720	20230620	-23.51	3500	20240116	25.00	5060	-13.54	20240229	3500	25.00	20240116	5720	-23.51	20230620	3500	25.00	20240116	1.23	N	028670	1000	5345 억	73588166	N	N	3463	N	N
74	20240517	160343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4340	-100	5	-2.25	13659574150	3115595	70.26	4445	4530	4300	5770	3110	4440	4384.32	13.90	-516139	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23200	9.48	0.49	12	0.58	458.00	8817.00	5720	20230620	-24.13	3500	20240116	24.00	5060	-14.23	20240229	3500	24.00	20240116	5720	-24.13	20230620	3500	24.00	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	2137	N	N
75	20240517	150346	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4325	-115	5	-2.59	12579483380	2866629	64.64	4445	4530	4300	5770	3110	4440	4388.25	13.90	-412758	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23120	9.44	0.49	12	0.54	458.00	8817.00	5720	20230620	-24.39	3500	20240116	23.57	5060	-14.53	20240229	3500	23.57	20240116	5720	-24.39	20230620	3500	23.57	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
76	20240517	140338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4335	-105	5	-2.36	10323374765	2344659	52.87	4445	4530	4325	5770	3110	4440	4402.93	13.90	-461438	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23174	9.47	0.49	12	0.44	458.00	8817.00	5720	20230620	-24.21	3500	20240116	23.86	5060	-14.33	20240229	3500	23.86	20240116	5720	-24.21	20230620	3500	23.86	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
77	20240517	130338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-85	5	-1.91	9109796260	2065032	46.57	4445	4530	4340	5770	3110	4440	4411.45	13.90	-442192	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23281	9.51	0.49	12	0.39	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
78	20240517	120339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4355	-85	5	-1.91	8508418125	1926765	43.45	4445	4530	4340	5770	3110	4440	4415.91	13.90	-420849	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23281	9.51	0.49	12	0.36	458.00	8817.00	5720	20230620	-23.86	3500	20240116	24.43	5060	-13.93	20240229	3500	24.43	20240116	5720	-23.86	20230620	3500	24.43	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
79	20240517	110338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4360	-80	5	-1.80	7815061275	1767591	39.86	4445	4530	4340	5770	3110	4440	4421.30	13.90	-376501	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23307	9.52	0.49	12	0.33	458.00	8817.00	5720	20230620	-23.78	3500	20240116	24.57	5060	-13.83	20240229	3500	24.57	20240116	5720	-23.78	20230620	3500	24.57	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
80	20240517	100336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4385	-55	5	-1.24	5335055720	1198826	27.03	4445	4530	4380	5770	3110	4440	4450.24	13.90	-320513	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23441	9.57	0.50	12	0.22	458.00	8817.00	5720	20230620	-23.34	3500	20240116	25.29	5060	-13.34	20240229	3500	25.29	20240116	5720	-23.34	20230620	3500	25.29	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
81	20240517	090339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4450	10	2	0.23	416946530	93952	2.12	4445	4450	4415	5770	3110	4440	4437.86	13.90	-56677	4733	4586	4483	4336	4233	4535	4285	5346	1330	1000	3280	5	1	534569512	23788	9.72	0.50	12	0.02	458.00	8817.00	5720	20230620	-22.20	3500	20240116	27.14	5060	-12.06	20240229	3500	27.14	20240116	5720	-22.20	20230620	3500	27.14	20240116	1.21	N	028670	1000	5345 억	74304608	N	N	1853	N	N
82	20240516	160337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-170	5	-3.69	19487839895	4380436	100.45	4625	4630	4380	5990	3230	4610	4448.17	13.98	-514744	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23735	9.69	0.50	12	0.82	458.00	8817.00	5720	20230620	-22.38	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	5720	-22.38	20230620	3500	26.86	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	1853	N	N
83	20240516	150335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-175	5	-3.80	18208817300	4092030	93.84	4625	4630	4380	5990	3230	4610	4449.11	13.98	-477317	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23708	9.68	0.50	12	0.77	458.00	8817.00	5720	20230620	-22.47	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	5720	-22.47	20230620	3500	26.71	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
84	20240516	140338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4435	-175	5	-3.80	16320304355	3666426	84.08	4625	4630	4380	5990	3230	4610	4450.50	13.98	-500547	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23708	9.68	0.50	12	0.69	458.00	8817.00	5720	20230620	-22.47	3500	20240116	26.71	5060	-12.35	20240229	3500	26.71	20240116	5720	-22.47	20230620	3500	26.71	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
85	20240516	130338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4445	-165	5	-3.58	15123466430	3396987	77.90	4625	4630	4380	5990	3230	4610	4451.18	13.98	-481180	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23762	9.71	0.50	12	0.64	458.00	8817.00	5720	20230620	-22.29	3500	20240116	27.00	5060	-12.15	20240229	3500	27.00	20240116	5720	-22.29	20230620	3500	27.00	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
86	20240516	120336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4440	-170	5	-3.69	13949787330	3132838	71.84	4625	4630	4380	5990	3230	4610	4451.85	13.98	-442206	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23735	9.69	0.50	12	0.59	458.00	8817.00	5720	20230620	-22.38	3500	20240116	26.86	5060	-12.25	20240229	3500	26.86	20240116	5720	-22.38	20230620	3500	26.86	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
87	20240516	110335	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4430	-180	5	-3.90	12761111240	2865372	65.71	4625	4630	4380	5990	3230	4610	4452.57	13.98	-446558	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23681	9.67	0.50	12	0.54	458.00	8817.00	5720	20230620	-22.55	3500	20240116	26.57	5060	-12.45	20240229	3500	26.57	20240116	5720	-22.55	20230620	3500	26.57	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
88	20240516	100336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4470	-140	5	-3.04	8591514630	1923500	44.11	4625	4630	4380	5990	3230	4610	4465.24	13.98	-395777	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	23895	9.76	0.51	12	0.36	458.00	8817.00	5720	20230620	-21.85	3500	20240116	27.71	5060	-11.66	20240229	3500	27.71	20240116	5720	-21.85	20230620	3500	27.71	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
89	20240516	090336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	-115	5	-2.49	1775769440	389823	8.94	4625	4630	4490	5990	3230	4610	4552.65	13.98	-191781	4843	4726	4628	4511	4413	4677	4462	5346	1380	1000	3410	5	1	534569512	24029	9.81	0.51	12	0.07	458.00	8817.00	5720	20230620	-21.42	3500	20240116	28.43	5060	-11.17	20240229	3500	28.43	20240116	5720	-21.42	20230620	3500	28.43	20240116	1.20	N	028670	1000	5345 억	74737465	N	N	10288	N	N
90	20240514	160340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4610	-15	5	-0.32	19979585835	4326033	89.45	4745	4745	4530	6010	3240	4625	4618.46	14.09	-641174	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24644	10.07	0.52	12	0.81	458.00	8817.00	5720	20230620	-19.41	3500	20240116	31.71	5060	-8.89	20240229	3500	31.71	20240116	5720	-19.41	20230620	3500	31.71	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	10288	N	N
91	20240514	150341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	5	2	0.11	17765041890	3844990	79.51	4745	4745	4530	6010	3240	4625	4620.31	14.09	-696474	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24751	10.11	0.53	12	0.72	458.00	8817.00	5720	20230620	-19.06	3500	20240116	32.29	5060	-8.50	20240229	3500	32.29	20240116	5720	-19.06	20230620	3500	32.29	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
92	20240514	140339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	20	2	0.43	15726044525	3405082	70.41	4745	4745	4530	6010	3240	4625	4618.40	14.09	-684681	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24831	10.14	0.53	12	0.64	458.00	8817.00	5720	20230620	-18.79	3500	20240116	32.71	5060	-8.20	20240229	3500	32.71	20240116	5720	-18.79	20230620	3500	32.71	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
93	20240514	130340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4635	10	2	0.22	13896332205	3011421	62.27	4745	4745	4530	6010	3240	4625	4614.54	14.09	-680967	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24777	10.12	0.53	12	0.56	458.00	8817.00	5720	20230620	-18.97	3500	20240116	32.43	5060	-8.40	20240229	3500	32.43	20240116	5720	-18.97	20230620	3500	32.43	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
94	20240514	120339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	20	2	0.43	12490068780	2707825	55.99	4745	4745	4530	6010	3240	4625	4612.58	14.09	-631479	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24831	10.14	0.53	12	0.51	458.00	8817.00	5720	20230620	-18.79	3500	20240116	32.71	5060	-8.20	20240229	3500	32.71	20240116	5720	-18.79	20230620	3500	32.71	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
95	20240514	110339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	-30	5	-0.65	10667522120	2314169	47.85	4745	4745	4530	6010	3240	4625	4609.66	14.09	-573906	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24563	10.03	0.52	12	0.43	458.00	8817.00	5720	20230620	-19.67	3500	20240116	31.29	5060	-9.19	20240229	3500	31.29	20240116	5720	-19.67	20230620	3500	31.29	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
96	20240514	100339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4595	-30	5	-0.65	8673119295	1879787	38.87	4745	4745	4530	6010	3240	4625	4613.88	14.09	-499745	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24563	10.03	0.52	12	0.35	458.00	8817.00	5720	20230620	-19.67	3500	20240116	31.29	5060	-9.19	20240229	3500	31.29	20240116	5720	-19.67	20230620	3500	31.29	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
97	20240514	090339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	15	2	0.32	1819943085	387875	8.02	4745	4745	4610	6010	3240	4625	4692.09	14.09	-198502	5001	4812	4706	4517	4411	4760	4465	5346	1385	1000	3420	5	1	534569512	24804	10.13	0.53	12	0.07	458.00	8817.00	5720	20230620	-18.88	3500	20240116	32.57	5060	-8.30	20240229	3500	32.57	20240116	5720	-18.88	20230620	3500	32.57	20240116	1.31	N	028670	1000	5345 억	75341710	N	N	24329	N	N
98	20240513	160339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4625	-190	5	-3.95	22208420615	4718454	44.65	4885	4895	4600	6250	3375	4815	4706.76	14.09	-22856	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	24724	10.10	0.52	12	0.88	458.00	8817.00	5720	20230620	-19.14	3500	20240116	32.14	5060	-8.60	20240229	3500	32.14	20240116	5720	-19.14	20230620	3500	32.14	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	24329	N	N
99	20240513	150340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4625	-190	5	-3.95	20886502220	4432561	41.95	4885	4895	4600	6250	3375	4815	4712.06	14.09	-48711	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	24724	10.10	0.52	12	0.83	458.00	8817.00	5720	20230620	-19.14	3500	20240116	32.14	5060	-8.60	20240229	3500	32.14	20240116	5720	-19.14	20230620	3500	32.14	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
100	20240513	140338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4710	-105	5	-2.18	15902775330	3358444	31.78	4885	4895	4675	6250	3375	4815	4735.16	14.09	-369	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25178	10.28	0.53	12	0.63	458.00	8817.00	5720	20230620	-17.66	3500	20240116	34.57	5060	-6.92	20240229	3500	34.57	20240116	5720	-17.66	20230620	3500	34.57	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
101	20240513	130338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4735	-80	5	-1.66	14183294715	2993643	28.33	4885	4895	4675	6250	3375	4815	4737.80	14.09	-50012	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25312	10.34	0.54	12	0.56	458.00	8817.00	5720	20230620	-17.22	3500	20240116	35.29	5060	-6.42	20240229	3500	35.29	20240116	5720	-17.22	20230620	3500	35.29	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
102	20240513	120340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4735	-80	5	-1.66	12403377305	2617949	24.77	4885	4895	4675	6250	3375	4815	4737.82	14.09	-87647	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25312	10.34	0.54	12	0.49	458.00	8817.00	5720	20230620	-17.22	3500	20240116	35.29	5060	-6.42	20240229	3500	35.29	20240116	5720	-17.22	20230620	3500	35.29	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
103	20240513	110338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4705	-110	5	-2.28	11033492370	2327969	22.03	4885	4895	4675	6250	3375	4815	4739.54	14.09	-140816	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25151	10.27	0.53	12	0.44	458.00	8817.00	5720	20230620	-17.74	3500	20240116	34.43	5060	-7.02	20240229	3500	34.43	20240116	5720	-17.74	20230620	3500	34.43	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
104	20240513	100340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4685	-130	5	-2.70	8675658885	1826877	17.29	4885	4895	4685	6250	3375	4815	4748.90	14.09	-116979	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25045	10.23	0.53	12	0.34	458.00	8817.00	5720	20230620	-18.09	3500	20240116	33.86	5060	-7.41	20240229	3500	33.86	20240116	5720	-18.09	20230620	3500	33.86	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
105	20240513	090339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4800	-15	5	-0.31	1953913825	405730	3.84	4885	4895	4720	6250	3375	4815	4815.80	14.09	-98395	4995	4905	4790	4700	4585	4950	4745	5346	1435	1000	3560	5	1	534569512	25659	10.48	0.54	12	0.08	458.00	8817.00	5720	20230620	-16.08	3500	20240116	37.14	5060	-5.14	20240229	3500	37.14	20240116	5720	-16.08	20230620	3500	37.14	20240116	1.45	N	028670	1000	5345 억	75346555	N	N	10902	N	N
106	20240510	160331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4815	170	2	3.66	50516298195	10477941	101.89	4680	4880	4675	6030	3255	4645	4821.69	13.69	2194539	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25740	10.51	0.55	12	1.96	458.00	8817.00	5720	20230620	-15.82	3500	20240116	37.57	5060	-4.84	20240229	3500	37.57	20240116	5720	-15.82	20230620	3500	37.57	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	10902	N	N
107	20240510	150332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4830	185	2	3.98	47898677730	9935096	96.61	4680	4880	4675	6030	3255	4645	4821.67	13.69	2262697	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25820	10.55	0.55	12	1.86	458.00	8817.00	5720	20230620	-15.56	3500	20240116	38.00	5060	-4.55	20240229	3500	38.00	20240116	5720	-15.56	20230620	3500	38.00	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
108	20240510	140333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4865	220	2	4.74	44030022785	9135005	88.83	4680	4880	4675	6030	3255	4645	4820.48	13.69	2253873	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	26007	10.62	0.55	12	1.71	458.00	8817.00	5720	20230620	-14.95	3500	20240116	39.00	5060	-3.85	20240229	3500	39.00	20240116	5720	-14.95	20230620	3500	39.00	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
109	20240510	130331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4855	210	2	4.52	38495521600	7998342	77.78	4680	4875	4675	6030	3255	4645	4813.54	13.69	1955135	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25953	10.60	0.55	12	1.50	458.00	8817.00	5720	20230620	-15.12	3500	20240116	38.71	5060	-4.05	20240229	3500	38.71	20240116	5720	-15.12	20230620	3500	38.71	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
110	20240510	120329	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4835	190	2	4.09	35307005570	7339119	71.37	4680	4875	4675	6030	3255	4645	4811.45	13.69	1872900	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25846	10.56	0.55	12	1.37	458.00	8817.00	5720	20230620	-15.47	3500	20240116	38.14	5060	-4.45	20240229	3500	38.14	20240116	5720	-15.47	20230620	3500	38.14	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
111	20240510	110330	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4820	175	2	3.77	28378725890	5908264	57.45	4680	4875	4675	6030	3255	4645	4804.00	13.69	1416126	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25766	10.52	0.55	12	1.11	458.00	8817.00	5720	20230620	-15.73	3500	20240116	37.71	5060	-4.74	20240229	3500	37.71	20240116	5720	-15.73	20230620	3500	37.71	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
112	20240510	100331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4810	165	2	3.55	22777110305	4743804	46.13	4680	4875	4675	6030	3255	4645	4802.40	13.69	1296924	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25713	10.50	0.55	12	0.89	458.00	8817.00	5720	20230620	-15.91	3500	20240116	37.43	5060	-4.94	20240229	3500	37.43	20240116	5720	-15.91	20230620	3500	37.43	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
113	20240510	090331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4760	115	2	2.48	2865551065	607300	5.91	4680	4765	4675	6030	3255	4645	4722.16	13.69	152167	4831	4737	4626	4532	4421	4785	4580	5346	1385	1000	3430	5	1	534569512	25446	10.39	0.54	12	0.11	458.00	8817.00	5720	20230620	-16.78	3500	20240116	36.00	5060	-5.93	20240229	3500	36.00	20240116	5720	-16.78	20230620	3500	36.00	20240116	1.51	N	028670	1000	5345 억	73197393	N	N	13782	N	N
114	20240509	160336	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4645	110	2	2.43	47281902385	10196753	55.66	4550	4720	4515	5890	3175	4535	4636.99	13.36	1444831	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24831	10.14	0.53	12	1.91	458.00	8817.00	5720	20230620	-18.79	3500	20240116	32.71	5060	-8.20	20240229	3500	32.71	20240116	5720	-18.79	20230620	3500	32.71	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	13782	N	N
115	20240509	150338	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4655	120	2	2.65	43031391140	9282382	50.67	4550	4720	4515	5890	3175	4535	4635.91	13.36	1382113	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24884	10.16	0.53	12	1.74	458.00	8817.00	5720	20230620	-18.62	3500	20240116	33.00	5060	-8.00	20240229	3500	33.00	20240116	5720	-18.62	20230620	3500	33.00	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
116	20240509	140331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	95	2	2.09	38791045250	8369728	45.69	4550	4720	4515	5890	3175	4535	4634.79	13.36	1231235	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24751	10.11	0.53	12	1.57	458.00	8817.00	5720	20230620	-19.06	3500	20240116	32.29	5060	-8.50	20240229	3500	32.29	20240116	5720	-19.06	20230620	3500	32.29	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
117	20240509	130332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4630	95	2	2.09	36583458370	7892464	43.09	4550	4720	4515	5890	3175	4535	4635.35	13.36	1212619	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24751	10.11	0.53	12	1.48	458.00	8817.00	5720	20230620	-19.06	3500	20240116	32.29	5060	-8.50	20240229	3500	32.29	20240116	5720	-19.06	20230620	3500	32.29	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
118	20240509	120331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4635	100	2	2.21	34638499855	7472627	40.79	4550	4720	4515	5890	3175	4535	4635.50	13.36	1109029	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24777	10.12	0.53	12	1.40	458.00	8817.00	5720	20230620	-18.97	3500	20240116	32.43	5060	-8.40	20240229	3500	32.43	20240116	5720	-18.97	20230620	3500	32.43	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
119	20240509	110325	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	105	2	2.32	31814877390	6864216	37.47	4550	4720	4515	5890	3175	4535	4635.01	13.36	1077444	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24804	10.13	0.53	12	1.28	458.00	8817.00	5720	20230620	-18.88	3500	20240116	32.57	5060	-8.30	20240229	3500	32.57	20240116	5720	-18.88	20230620	3500	32.57	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
120	20240509	100327	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4640	105	2	2.32	27884325555	6016940	32.85	4550	4720	4515	5890	3175	4535	4634.44	13.36	828294	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24804	10.13	0.53	12	1.13	458.00	8817.00	5720	20230620	-18.88	3500	20240116	32.57	5060	-8.30	20240229	3500	32.57	20240116	5720	-18.88	20230620	3500	32.57	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
121	20240509	090326	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4600	65	2	1.43	3653027700	802265	4.38	4550	4605	4515	5890	3175	4535	4553.59	13.36	74189	4831	4682	4481	4332	4131	4757	4407	5346	1355	1000	3350	5	1	534569512	24590	10.04	0.52	12	0.15	458.00	8817.00	5720	20230620	-19.58	3500	20240116	31.43	5060	-9.09	20240229	3500	31.43	20240116	5720	-19.58	20230620	3500	31.43	20240116	1.51	N	028670	1000	5345 억	71411105	N	N	6929	N	N
122	20240508	160325	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4535	310	2	7.34	81335297480	18034855	1194.47	4290	4630	4280	5490	2960	4225	4509.87	12.99	1891315	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	24243	9.90	0.51	12	3.37	458.00	8817.00	5720	20230620	-20.72	3500	20240116	29.57	5060	-10.38	20240229	3500	29.57	20240116	5720	-20.72	20230620	3500	29.57	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	6929	N	N
123	20240508	150328	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4530	305	2	7.22	77500523690	17188560	1138.42	4290	4630	4280	5490	2960	4225	4508.84	12.99	1727854	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	24216	9.89	0.51	12	3.22	458.00	8817.00	5720	20230620	-20.80	3500	20240116	29.43	5060	-10.47	20240229	3500	29.43	20240116	5720	-20.80	20230620	3500	29.43	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
124	20240508	140323	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4485	260	2	6.15	73507528320	16304115	1079.84	4290	4630	4280	5490	2960	4225	4508.53	12.99	1528009	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	23975	9.79	0.51	12	3.05	458.00	8817.00	5720	20230620	-21.59	3500	20240116	28.14	5060	-11.36	20240229	3500	28.14	20240116	5720	-21.59	20230620	3500	28.14	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
125	20240508	130323	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4495	270	2	6.39	70420504865	15617752	1034.38	4290	4630	4280	5490	2960	4225	4509.00	12.99	1323245	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	24029	9.81	0.51	12	2.92	458.00	8817.00	5720	20230620	-21.42	3500	20240116	28.43	5060	-11.17	20240229	3500	28.43	20240116	5720	-21.42	20230620	3500	28.43	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
126	20240508	120324	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4480	255	2	6.04	65888279200	14610461	967.67	4290	4630	4280	5490	2960	4225	4509.66	12.99	1116305	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	23949	9.78	0.51	12	2.73	458.00	8817.00	5720	20230620	-21.68	3500	20240116	28.00	5060	-11.46	20240229	3500	28.00	20240116	5720	-21.68	20230620	3500	28.00	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
127	20240508	110356	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4510	285	2	6.75	59393216700	13153907	871.20	4290	4630	4280	5490	2960	4225	4515.25	12.99	1174166	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	24109	9.85	0.51	12	2.46	458.00	8817.00	5720	20230620	-21.15	3500	20240116	28.86	5060	-10.87	20240229	3500	28.86	20240116	5720	-21.15	20230620	3500	28.86	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
128	20240508	100330	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4590	365	2	8.64	46576875895	10322022	683.64	4290	4630	4280	5490	2960	4225	4512.38	12.99	1470349	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	24537	10.02	0.52	12	1.93	458.00	8817.00	5720	20230620	-19.76	3500	20240116	31.14	5060	-9.29	20240229	3500	31.14	20240116	5720	-19.76	20230620	3500	31.14	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
129	20240508	090326	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4330	105	2	2.49	1718357240	398949	26.42	4290	4335	4280	5490	2960	4225	4307.21	12.99	61496	4288	4256	4213	4181	4138	4272	4197	5346	1265	1000	3120	5	1	534569512	23147	9.45	0.49	12	0.07	458.00	8817.00	5720	20230620	-24.30	3500	20240116	23.71	5060	-14.43	20240229	3500	23.71	20240116	5720	-24.30	20230620	3500	23.71	20240116	1.52	N	028670	1000	5345 억	69421149	N	N	15708	N	N
130	20240503	160333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	40	2	0.97	4086709480	984676	74.78	4170	4195	4120	5370	2895	4135	4150.28	12.98	-114346	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22318	9.12	0.47	12	0.18	458.00	8817.00	5770	20230426	-27.64	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5720	-27.01	20230620	3500	19.29	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	2846	N	N
131	20240503	150332	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	5	2	0.12	3453141545	832374	63.21	4170	4195	4120	5370	2895	4135	4148.55	12.98	-186043	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22131	9.04	0.47	12	0.16	458.00	8817.00	5770	20230426	-28.25	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5720	-27.62	20230620	3500	18.29	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
132	20240503	140333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4140	5	2	0.12	2983914025	719060	54.61	4170	4195	4120	5370	2895	4135	4149.74	12.98	-185404	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22131	9.04	0.47	12	0.13	458.00	8817.00	5770	20230426	-28.25	3500	20240116	18.29	5060	-18.18	20240229	3500	18.29	20240116	5720	-27.62	20230620	3500	18.29	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
133	20240503	130333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	15	2	0.36	2524799100	608173	46.18	4170	4195	4120	5370	2895	4135	4151.45	12.98	-131925	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22185	9.06	0.47	12	0.11	458.00	8817.00	5770	20230426	-28.08	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5720	-27.45	20230620	3500	18.57	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
134	20240503	120333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	15	2	0.36	2212613985	532854	40.47	4170	4195	4120	5370	2895	4135	4152.38	12.98	-130787	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22185	9.06	0.47	12	0.10	458.00	8817.00	5770	20230426	-28.08	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5720	-27.45	20230620	3500	18.57	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
135	20240503	110330	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	0	3	0.00	1920625825	462369	35.11	4170	4195	4120	5370	2895	4135	4153.88	12.98	-128441	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22104	9.03	0.47	12	0.09	458.00	8817.00	5770	20230426	-28.34	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	5720	-27.71	20230620	3500	18.14	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
136	20240503	100330	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	15	2	0.36	1210822205	290608	22.07	4170	4195	4140	5370	2895	4135	4166.51	12.98	-61375	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22185	9.06	0.47	12	0.05	458.00	8817.00	5770	20230426	-28.08	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5720	-27.45	20230620	3500	18.57	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
137	20240503	090329	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4175	40	2	0.97	241553545	57951	4.40	4170	4190	4155	5370	2895	4135	4168.24	12.98	-5655	4221	4177	4136	4092	4051	4200	4115	5346	1235	1000	3050	5	1	534569512	22318	9.12	0.47	12	0.01	458.00	8817.00	5770	20230426	-27.64	3500	20240116	19.29	5060	-17.49	20240229	3500	19.29	20240116	5720	-27.01	20230620	3500	19.29	20240116	1.49	N	028670	1000	5345 억	69380973	N	N	1890	N	N
138	20240502	160329	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4135	25	2	0.61	5428926890	1310900	70.92	4100	4180	4095	5340	2880	4110	4141.40	12.92	102487	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22104	9.03	0.47	12	0.25	458.00	8817.00	5960	20230425	-30.62	3500	20240116	18.14	5060	-18.28	20240229	3500	18.14	20240116	5720	-27.71	20230620	3500	18.14	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	1890	N	N
139	20240502	150330	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	20	2	0.49	4665964200	1126418	60.94	4100	4180	4095	5340	2880	4110	4142.31	12.92	93723	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22078	9.02	0.47	12	0.21	458.00	8817.00	5960	20230425	-30.70	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	5720	-27.80	20230620	3500	18.00	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
140	20240502	140329	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4150	40	2	0.97	3555708780	858559	46.45	4100	4180	4095	5340	2880	4110	4141.50	12.92	77293	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22185	9.06	0.47	12	0.16	458.00	8817.00	5960	20230425	-30.37	3500	20240116	18.57	5060	-17.98	20240229	3500	18.57	20240116	5720	-27.45	20230620	3500	18.57	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
141	20240502	130328	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4165	55	2	1.34	3042652690	735091	39.77	4100	4180	4095	5340	2880	4110	4139.17	12.92	84854	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22265	9.09	0.47	12	0.14	458.00	8817.00	5960	20230425	-30.12	3500	20240116	19.00	5060	-17.69	20240229	3500	19.00	20240116	5720	-27.19	20230620	3500	19.00	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
142	20240502	120327	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4155	45	2	1.09	2035710585	493159	26.68	4100	4165	4095	5340	2880	4110	4127.91	12.92	-6540	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22211	9.07	0.47	12	0.09	458.00	8817.00	5960	20230425	-30.29	3500	20240116	18.71	5060	-17.89	20240229	3500	18.71	20240116	5720	-27.36	20230620	3500	18.71	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
143	20240502	110327	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4130	20	2	0.49	1465571435	355526	19.23	4100	4145	4095	5340	2880	4110	4122.28	12.92	-39286	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22078	9.02	0.47	12	0.07	458.00	8817.00	5960	20230425	-30.70	3500	20240116	18.00	5060	-18.38	20240229	3500	18.00	20240116	5720	-27.80	20230620	3500	18.00	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
144	20240502	100327	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	10	2	0.24	855630875	207470	11.22	4100	4145	4095	5340	2880	4110	4124.15	12.92	-24641	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22024	9.00	0.47	12	0.04	458.00	8817.00	5960	20230425	-30.87	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5720	-27.97	20230620	3500	17.71	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N
145	20240502	090328	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	4120	10	2	0.24	173756765	42344	2.29	4100	4120	4095	5340	2880	4110	4103.39	12.92	7057	4250	4180	4145	4075	4040	4162	4057	5346	1230	1000	3040	5	1	534569512	22024	9.00	0.47	12	0.01	458.00	8817.00	5960	20230425	-30.87	3500	20240116	17.71	5060	-18.58	20240229	3500	17.71	20240116	5720	-27.97	20230620	3500	17.71	20240116	1.51	N	028670	1000	5345 억	69083707	N	N	8240	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History