KissMeData/298690/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	268800755	99550	109.90	2720	2720	2680	3510	1890	2700	2700.16	1.86	827	979	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.09	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1082286	N	N	2	N	N
3	20240628	151202	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-5	5	-0.19	238898260	88438	97.63	2720	2720	2680	3510	1890	2700	2701.31	1.86	1075	528	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3143	3.02	1.68	12	0.08	893.00	1608.00	3500	20230705	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230705	2260	19.25	20231024	0.07	N	298690	1000	1166 억	1082534	N	N	140	N	N
4	20240628	141201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	213814405	79141	87.37	2720	2720	2680	3510	1890	2700	2701.69	1.86	5954	5081	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3155	3.03	1.68	12	0.07	893.00	1608.00	3500	20230705	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.07	N	298690	1000	1166 억	1087413	N	N	140	N	N
5	20240628	131159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	178900915	66214	73.10	2720	2720	2680	3510	1890	2700	2701.86	1.87	8658	7296	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.06	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1090117	N	N	140	N	N
6	20240628	121157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	135795455	50256	55.48	2720	2720	2680	3510	1890	2700	2702.07	1.87	6787	6787	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.04	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1088246	N	N	140	N	N
7	20240628	111138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	113861545	42149	46.53	2720	2720	2680	3510	1890	2700	2701.41	1.87	10496	7271	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.04	893.00	1608.00	3500	20230705	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.07	N	298690	1000	1166 억	1091955	N	N	140	N	N
8	20240628	101134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	62370955	23138	25.54	2720	2720	2680	3510	1890	2700	2695.61	1.87	11028	7936	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.02	893.00	1608.00	3500	20230705	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.07	N	298690	1000	1166 억	1092487	N	N	140	N	N
9	20240628	091140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	24666495	9181	10.14	2720	2720	2680	3510	1890	2700	2686.69	1.86	4458	4458	2750	2725	2700	2675	2650	2737	2687	1166	810	1000	1940	5	1	116640000	3138	3.01	1.67	12	0.01	893.00	1608.00	3500	20230705	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230705	2260	19.03	20231024	0.07	N	298690	1000	1166 억	1085917	N	N	140	N	N
10	20240627	161128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	15	2	0.56	244338090	90515	58.11	2675	2725	2675	3490	1880	2685	2699.42	1.85	1990	2085	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3149	3.02	1.68	12	0.08	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1081459	N	N	140	N	N
11	20240627	151135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	20	2	0.74	240789835	89202	57.27	2675	2725	2675	3490	1880	2685	2699.38	1.85	2104	2093	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3155	3.03	1.68	12	0.08	893.00	1608.00	3500	20230705	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.07	N	298690	1000	1166 억	1081573	N	N	226	N	N
12	20240627	141134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	20	2	0.74	201650120	74744	47.99	2675	2725	2675	3490	1880	2685	2697.88	1.86	5229	5218	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3155	3.03	1.68	12	0.06	893.00	1608.00	3500	20230705	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.07	N	298690	1000	1166 억	1084698	N	N	226	N	N
13	20240627	131133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	15	2	0.56	175351085	65027	41.75	2675	2725	2675	3490	1880	2685	2696.59	1.87	9391	9380	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3149	3.02	1.68	12	0.06	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1088860	N	N	226	N	N
14	20240627	121136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	25	2	0.93	162314775	60204	38.65	2675	2725	2675	3490	1880	2685	2696.08	1.87	10619	10608	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3161	3.03	1.69	12	0.05	893.00	1608.00	3500	20230705	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.07	N	298690	1000	1166 억	1090088	N	N	226	N	N
15	20240627	111135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	15	2	0.56	152834685	56693	36.40	2675	2725	2675	3490	1880	2685	2695.83	1.87	10280	10269	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3149	3.02	1.68	12	0.05	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1089749	N	N	226	N	N
16	20240627	101135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	15	2	0.56	71421650	26618	17.09	2675	2710	2675	3490	1880	2685	2683.21	1.84	-6526	-6537	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3149	3.02	1.68	12	0.02	893.00	1608.00	3500	20230705	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1072943	N	N	226	N	N
17	20240627	091134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	0	3	0.00	19794295	7374	4.73	2675	2710	2675	3490	1880	2685	2684.33	1.84	-5577	-5588	2765	2725	2700	2660	2635	2712	2647	1166	805	1000	1930	5	1	116640000	3132	3.01	1.67	12	0.01	893.00	1608.00	3500	20230705	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230705	2260	18.81	20231024	0.07	N	298690	1000	1166 억	1073892	N	N	226	N	N
18	20240626	161129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-45	5	-1.65	415748570	154465	122.82	2740	2740	2675	3545	1915	2730	2691.56	1.85	-3683	-3643	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3132	3.01	1.67	12	0.13	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230705	2260	18.81	20231024	0.07	N	298690	1000	1166 억	1079469	N	N	226	N	N
19	20240626	151134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-45	5	-1.65	401828750	149281	118.70	2740	2740	2675	3545	1915	2730	2691.76	1.85	-2822	-2822	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3132	3.01	1.67	12	0.13	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230705	2260	18.81	20231024	0.07	N	298690	1000	1166 억	1080330	N	N	100	N	N
20	20240626	141131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-45	5	-1.65	363970115	135176	107.49	2740	2740	2675	3545	1915	2730	2692.56	1.86	1124	1949	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3132	3.01	1.67	12	0.12	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230705	2260	18.81	20231024	0.07	N	298690	1000	1166 억	1084276	N	N	100	N	N
21	20240626	131132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-40	5	-1.47	291353340	108135	85.98	2740	2740	2675	3545	1915	2730	2694.34	1.85	-1826	-590	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3138	3.01	1.67	12	0.09	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230705	2260	19.03	20231024	0.07	N	298690	1000	1166 억	1081326	N	N	100	N	N
22	20240626	121130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-30	5	-1.10	257909940	95720	76.11	2740	2740	2675	3545	1915	2730	2694.41	1.86	-262	974	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3149	3.02	1.68	12	0.08	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1082890	N	N	100	N	N
23	20240626	111132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-45	5	-1.65	235750570	87488	69.57	2740	2740	2675	3545	1915	2730	2694.65	1.86	1732	4253	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3132	3.01	1.67	12	0.08	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230705	2260	18.81	20231024	0.07	N	298690	1000	1166 억	1084884	N	N	100	N	N
24	20240626	101129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-10	5	-0.37	110946055	41063	32.65	2740	2740	2690	3545	1915	2730	2701.84	1.87	8478	9714	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3173	3.05	1.69	12	0.04	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230705	2260	20.35	20231024	0.07	N	298690	1000	1166 억	1091630	N	N	100	N	N
25	20240626	091133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-15	5	-0.55	19075230	7036	5.59	2740	2740	2700	3545	1915	2730	2711.04	1.86	1325	2561	2776	2752	2721	2697	2666	2765	2710	1166	815	1000	1960	5	1	116640000	3167	3.04	1.69	12	0.01	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230705	2260	20.13	20231024	0.07	N	298690	1000	1166 억	1084477	N	N	100	N	N
26	20240625	161128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	40	2	1.49	339373275	124836	71.70	2710	2745	2690	3495	1885	2690	2718.55	1.86	3361	3170	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3184	3.06	1.70	12	0.11	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230705	2260	20.80	20231024	0.07	N	298690	1000	1166 억	1083152	N	N	100	N	N
27	20240625	151126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	35	2	1.30	334070440	122891	70.59	2710	2745	2690	3495	1885	2690	2718.43	1.86	3129	2938	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3178	3.05	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230705	2260	20.58	20231024	0.07	N	298690	1000	1166 억	1082920	N	N	289	N	N
28	20240625	141130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	316451785	116424	66.87	2710	2745	2690	3495	1885	2690	2718.10	1.86	2927	2736	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3167	3.04	1.69	12	0.10	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230705	2260	20.13	20231024	0.07	N	298690	1000	1166 억	1082718	N	N	289	N	N
29	20240625	131130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	40	2	1.49	301921745	111087	63.81	2710	2745	2690	3495	1885	2690	2717.89	1.85	747	556	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3184	3.06	1.70	12	0.10	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230705	2260	20.80	20231024	0.07	N	298690	1000	1166 억	1080538	N	N	289	N	N
30	20240625	121133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	40	2	1.49	279055600	102697	58.99	2710	2745	2690	3495	1885	2690	2717.27	1.85	563	372	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3184	3.06	1.70	12	0.09	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230705	2260	20.80	20231024	0.07	N	298690	1000	1166 억	1080354	N	N	289	N	N
31	20240625	111131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	35	2	1.30	266277755	98011	56.30	2710	2745	2690	3495	1885	2690	2716.82	1.86	2334	2143	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3178	3.05	1.69	12	0.08	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230705	2260	20.58	20231024	0.07	N	298690	1000	1166 억	1082125	N	N	289	N	N
32	20240625	101129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	40	2	1.49	135393305	49620	28.50	2710	2745	2690	3495	1885	2690	2728.60	1.85	98	-93	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3184	3.06	1.70	12	0.04	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230705	2260	20.80	20231024	0.07	N	298690	1000	1166 억	1079889	N	N	289	N	N
33	20240625	091129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	50	2	1.86	64585210	23674	13.60	2710	2745	2690	3495	1885	2690	2728.11	1.87	8583	8603	2793	2741	2708	2656	2623	2725	2640	1166	805	1000	1930	5	1	116640000	3196	3.07	1.70	12	0.02	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230705	2260	21.24	20231024	0.07	N	298690	1000	1166 억	1088374	N	N	289	N	N
34	20240624	161129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-25	5	-0.92	469960280	173963	96.98	2730	2760	2675	3525	1905	2715	2701.49	1.85	-10510	-9342	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3138	3.01	1.67	12	0.15	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230705	2260	19.03	20231024	0.07	N	298690	1000	1166 억	1079791	N	N	289	N	N
35	20240624	151125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-20	5	-0.74	443705880	164203	91.54	2730	2760	2675	3525	1905	2715	2702.18	1.85	-10365	-9196	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3143	3.02	1.68	12	0.14	893.00	1608.00	3500	20230620	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230705	2260	19.25	20231024	0.07	N	298690	1000	1166 억	1079936	N	N	607	N	N
36	20240624	141126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-15	5	-0.55	422117675	156192	87.08	2730	2760	2675	3525	1905	2715	2702.55	1.85	-8901	-7733	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3149	3.02	1.68	12	0.13	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.07	N	298690	1000	1166 억	1081400	N	N	607	N	N
37	20240624	131124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-25	5	-0.92	407805040	150870	84.11	2730	2760	2675	3525	1905	2715	2703.02	1.85	-8894	-7726	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3138	3.01	1.67	12	0.13	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230705	2260	19.03	20231024	0.07	N	298690	1000	1166 억	1081407	N	N	607	N	N
38	20240624	121125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-25	5	-0.92	393035750	145373	81.05	2730	2760	2675	3525	1905	2715	2703.63	1.85	-9000	-7832	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3138	3.01	1.67	12	0.12	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230705	2260	19.03	20231024	0.07	N	298690	1000	1166 억	1081301	N	N	607	N	N
39	20240624	111128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-35	5	-1.29	304132235	112198	62.55	2730	2760	2675	3525	1905	2715	2710.67	1.83	-21123	-19955	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3126	3.00	1.67	12	0.10	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230705	2260	18.58	20231024	0.07	N	298690	1000	1166 억	1069178	N	N	607	N	N
40	20240624	101126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	149899535	54900	30.61	2730	2760	2700	3525	1905	2715	2730.42	1.84	-15406	-14238	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.05	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.07	N	298690	1000	1166 억	1074895	N	N	607	N	N
41	20240624	091126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	45	2	1.66	61228805	22270	12.42	2730	2760	2730	3525	1905	2715	2749.43	1.86	-7380	-6986	2778	2746	2723	2691	2668	2735	2680	1166	810	1000	1950	5	1	116640000	3219	3.09	1.72	12	0.02	893.00	1608.00	3500	20230620	-21.14	2260	20231024	22.12	3460	-20.23	20240115	2550	8.24	20240416	3500	-21.14	20230705	2260	22.12	20231024	0.07	N	298690	1000	1166 억	1082921	N	N	607	N	N
42	20240621	161047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-20	5	-0.73	485627790	179176	67.43	2735	2755	2700	3555	1915	2735	2710.34	1.87	-48199	-46438	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3167	3.04	1.69	12	0.15	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230705	2260	20.13	20231024	0.06	N	298690	1000	1166 억	1090301	N	N	607	N	N
43	20240621	151048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-25	5	-0.91	473558580	174728	65.76	2735	2755	2700	3555	1915	2735	2710.26	1.87	-47531	-47456	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3161	3.03	1.69	12	0.15	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.06	N	298690	1000	1166 억	1090969	N	N	431	N	N
44	20240621	141047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-25	5	-0.91	336947740	124291	46.77	2735	2755	2700	3555	1915	2735	2710.96	1.89	-38789	-38714	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3161	3.03	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230705	2260	19.91	20231024	0.06	N	298690	1000	1166 억	1099711	N	N	431	N	N
45	20240621	131049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-30	5	-1.10	281335390	103730	39.04	2735	2755	2700	3555	1915	2735	2712.19	1.91	-27461	-27386	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3155	3.03	1.68	12	0.09	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.06	N	298690	1000	1166 억	1111039	N	N	431	N	N
46	20240621	121051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-35	5	-1.28	247224875	91116	34.29	2735	2755	2700	3555	1915	2735	2713.30	1.91	-21984	-21985	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3149	3.02	1.68	12	0.08	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230705	2260	19.47	20231024	0.06	N	298690	1000	1166 억	1116516	N	N	431	N	N
47	20240621	111049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-30	5	-1.10	213130605	78507	29.54	2735	2755	2700	3555	1915	2735	2714.80	1.92	-17426	-17426	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3155	3.03	1.68	12	0.07	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.06	N	298690	1000	1166 억	1121074	N	N	431	N	N
48	20240621	101046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-30	5	-1.10	127986610	47043	17.70	2735	2755	2705	3555	1915	2735	2720.63	1.94	-6126	-6126	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3155	3.03	1.68	12	0.04	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230705	2260	19.69	20231024	0.06	N	298690	1000	1166 억	1132374	N	N	431	N	N
49	20240621	091051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	5	2	0.18	18064135	6584	2.48	2735	2755	2735	3555	1915	2735	2743.64	1.95	-923	-937	2835	2785	2755	2705	2675	2770	2690	1166	820	1000	1960	5	1	116640000	3196	3.07	1.70	12	0.01	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230705	2260	21.24	20231024	0.06	N	298690	1000	1166 억	1137577	N	N	431	N	N
50	20240620	161043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-65	5	-2.32	729171095	265295	101.71	2800	2805	2725	3640	1960	2800	2748.53	1.95	-11707	-11784	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3190	3.06	1.70	12	0.23	893.00	1608.00	3500	20230620	-21.86	2260	20231024	21.02	3460	-20.95	20240115	2550	7.25	20240416	3500	-21.86	20230620	2260	21.02	20231024	0.06	N	298690	1000	1166 억	1138500	N	N	431	N	N
51	20240620	151041	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-60	5	-2.14	706238325	256912	98.49	2800	2805	2725	3640	1960	2800	2748.95	1.95	-10465	-10392	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3196	3.07	1.70	12	0.22	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.06	N	298690	1000	1166 억	1139742	N	N	514	N	N
52	20240620	141044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-50	5	-1.79	548953540	199505	76.48	2800	2805	2730	3640	1960	2800	2751.58	1.96	-8425	-6712	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3208	3.08	1.71	12	0.17	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.06	N	298690	1000	1166 억	1141782	N	N	514	N	N
53	20240620	131044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-50	5	-1.79	517455080	188051	72.09	2800	2805	2730	3640	1960	2800	2751.67	1.97	-3523	-1810	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3208	3.08	1.71	12	0.16	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.06	N	298690	1000	1166 억	1146684	N	N	514	N	N
54	20240620	121042	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-50	5	-1.79	475482605	172768	66.23	2800	2805	2730	3640	1960	2800	2752.15	1.97	1140	2853	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3208	3.08	1.71	12	0.15	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.06	N	298690	1000	1166 억	1151347	N	N	514	N	N
55	20240620	111045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-45	5	-1.61	426284150	154824	59.35	2800	2805	2730	3640	1960	2800	2753.35	1.98	2457	4170	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3213	3.09	1.71	12	0.13	893.00	1608.00	3500	20230620	-21.29	2260	20231024	21.90	3460	-20.38	20240115	2550	8.04	20240416	3500	-21.29	20230620	2260	21.90	20231024	0.06	N	298690	1000	1166 억	1152664	N	N	514	N	N
56	20240620	101046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-45	5	-1.61	277910745	100812	38.65	2800	2805	2730	3640	1960	2800	2756.72	1.98	7190	8903	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3213	3.09	1.71	12	0.09	893.00	1608.00	3500	20230620	-21.29	2260	20231024	21.90	3460	-20.38	20240115	2550	8.04	20240416	3500	-21.29	20230620	2260	21.90	20231024	0.06	N	298690	1000	1166 억	1157397	N	N	514	N	N
57	20240620	091050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-20	5	-0.71	57209305	20680	7.93	2800	2805	2740	3640	1960	2800	2766.41	1.97	475	952	2946	2872	2826	2752	2706	2850	2730	1166	840	1000	2010	5	1	116640000	3243	3.11	1.73	12	0.02	893.00	1608.00	3500	20230620	-20.57	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3500	-20.57	20230620	2260	23.01	20231024	0.06	N	298690	1000	1166 억	1150682	N	N	514	N	N
58	20240619	161038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-45	5	-1.58	731234340	259707	58.11	2895	2900	2780	3695	1995	2845	2815.68	1.97	-75716	-73568	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3266	3.14	1.74	12	0.22	893.00	1608.00	3500	20230620	-20.00	2260	20231024	23.89	3460	-19.08	20240115	2550	9.80	20240416	3500	-20.00	20230620	2260	23.89	20231024	0.05	N	298690	1000	1166 억	1150207	N	N	514	N	N
59	20240619	151039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-65	5	-2.28	683674275	242639	54.29	2895	2900	2780	3695	1995	2845	2817.66	1.98	-73558	-71190	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3243	3.11	1.73	12	0.21	893.00	1608.00	3500	20230620	-20.57	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3500	-20.57	20230620	2260	23.01	20231024	0.05	N	298690	1000	1166 억	1152365	N	N	417	N	N
60	20240619	141048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-45	5	-1.58	583536530	206766	46.26	2895	2900	2780	3695	1995	2845	2822.21	2.00	-58924	-57222	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3266	3.14	1.74	12	0.18	893.00	1608.00	3500	20230620	-20.00	2260	20231024	23.89	3460	-19.08	20240115	2550	9.80	20240416	3500	-20.00	20230620	2260	23.89	20231024	0.05	N	298690	1000	1166 억	1166999	N	N	417	N	N
61	20240619	131035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-35	5	-1.23	529847960	187617	41.98	2895	2900	2780	3695	1995	2845	2824.09	2.02	-49623	-48792	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3278	3.15	1.75	12	0.16	893.00	1608.00	3500	20230620	-19.71	2260	20231024	24.34	3460	-18.79	20240115	2550	10.20	20240416	3500	-19.71	20230620	2260	24.34	20231024	0.05	N	298690	1000	1166 억	1176300	N	N	417	N	N
62	20240619	121037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-45	5	-1.58	485757500	171934	38.47	2895	2900	2780	3695	1995	2845	2825.26	2.03	-44913	-43612	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3266	3.14	1.74	12	0.15	893.00	1608.00	3500	20230620	-20.00	2260	20231024	23.89	3460	-19.08	20240115	2550	9.80	20240416	3500	-20.00	20230620	2260	23.89	20231024	0.05	N	298690	1000	1166 억	1181010	N	N	417	N	N
63	20240619	111041	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-25	5	-0.88	428214540	151472	33.89	2895	2900	2780	3695	1995	2845	2827.02	2.04	-38716	-37415	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3289	3.16	1.75	12	0.13	893.00	1608.00	3500	20230620	-19.43	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.05	N	298690	1000	1166 억	1187207	N	N	417	N	N
64	20240619	101044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-35	5	-1.23	286119770	100764	22.55	2895	2900	2800	3695	1995	2845	2839.50	2.05	-31968	-32311	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3278	3.15	1.75	12	0.09	893.00	1608.00	3500	20230620	-19.71	2260	20231024	24.34	3460	-18.79	20240115	2550	10.20	20240416	3500	-19.71	20230620	2260	24.34	20231024	0.05	N	298690	1000	1166 억	1193955	N	N	417	N	N
65	20240619	091046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	0	3	0.00	138172530	48331	10.81	2895	2900	2830	3695	1995	2845	2858.88	2.07	-16488	-16506	2918	2881	2823	2786	2728	2892	2797	1166	850	1000	2040	5	1	116640000	3318	3.19	1.77	12	0.04	893.00	1608.00	3500	20230620	-18.71	2260	20231024	25.88	3460	-17.77	20240115	2550	11.57	20240416	3500	-18.71	20230620	2260	25.88	20231024	0.05	N	298690	1000	1166 억	1209435	N	N	417	N	N
66	20240618	161034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	25	2	0.89	1262011680	446210	72.61	2845	2860	2765	3665	1975	2820	2828.29	2.10	-30201	-29568	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3318	3.19	1.77	12	0.38	893.00	1608.00	3500	20230620	-18.71	2260	20231024	25.88	3460	-17.77	20240115	2550	11.57	20240416	3500	-18.71	20230620	2260	25.88	20231024	0.05	N	298690	1000	1166 억	1225923	N	N	417	N	N
67	20240618	151033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	25	2	0.89	1227105190	433942	70.61	2845	2860	2765	3665	1975	2820	2827.81	2.10	-29866	-29310	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3318	3.19	1.77	12	0.37	893.00	1608.00	3500	20230620	-18.71	2260	20231024	25.88	3460	-17.77	20240115	2550	11.57	20240416	3500	-18.71	20230620	2260	25.88	20231024	0.05	N	298690	1000	1166 억	1226258	N	N	230	N	N
68	20240618	141037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	25	2	0.89	1078340715	381730	62.12	2845	2860	2765	3665	1975	2820	2824.88	2.13	-11397	-10734	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3318	3.19	1.77	12	0.33	893.00	1608.00	3500	20230620	-18.71	2260	20231024	25.88	3460	-17.77	20240115	2550	11.57	20240416	3500	-18.71	20230620	2260	25.88	20231024	0.05	N	298690	1000	1166 억	1244727	N	N	230	N	N
69	20240618	131038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	25	2	0.89	907578400	321864	52.38	2845	2855	2765	3665	1975	2820	2819.76	2.14	-8385	-7722	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3318	3.19	1.77	12	0.28	893.00	1608.00	3500	20230620	-18.71	2260	20231024	25.88	3460	-17.77	20240115	2550	11.57	20240416	3500	-18.71	20230620	2260	25.88	20231024	0.05	N	298690	1000	1166 억	1247739	N	N	230	N	N
70	20240618	121035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	0	3	0.00	594296705	211398	34.40	2845	2845	2765	3665	1975	2820	2811.27	2.10	-34056	-34794	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3289	3.16	1.75	12	0.18	893.00	1608.00	3500	20230620	-19.43	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.05	N	298690	1000	1166 억	1222068	N	N	230	N	N
71	20240618	111035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-5	5	-0.18	461833970	164369	26.75	2845	2845	2765	3665	1975	2820	2809.74	2.11	-25281	-26000	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3283	3.15	1.75	12	0.14	893.00	1608.00	3500	20230620	-19.57	2260	20231024	24.56	3460	-18.64	20240115	2550	10.39	20240416	3500	-19.57	20230620	2260	24.56	20231024	0.05	N	298690	1000	1166 억	1230843	N	N	230	N	N
72	20240618	101034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	5	2	0.18	326587725	116438	18.95	2845	2845	2765	3665	1975	2820	2804.82	2.12	-17655	-19998	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3295	3.16	1.76	12	0.10	893.00	1608.00	3500	20230620	-19.29	2260	20231024	25.00	3460	-18.35	20240115	2550	10.78	20240416	3500	-19.29	20230620	2260	25.00	20231024	0.05	N	298690	1000	1166 억	1238469	N	N	230	N	N
73	20240618	091044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-10	5	-0.35	114638445	40872	6.65	2845	2845	2765	3665	1975	2820	2804.82	2.12	-20513	-21105	2886	2852	2791	2757	2696	2870	2775	1166	845	1000	2030	5	1	116640000	3278	3.15	1.75	12	0.04	893.00	1608.00	3500	20230620	-19.71	2260	20231024	24.34	3460	-18.79	20240115	2550	10.20	20240416	3500	-19.71	20230620	2260	24.34	20231024	0.05	N	298690	1000	1166 억	1235611	N	N	230	N	N
74	20240617	161025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	95	2	3.49	1699945575	609325	399.96	2730	2825	2730	3540	1910	2725	2789.83	2.15	118011	121227	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3289	3.16	1.75	12	0.52	893.00	1608.00	3500	20230620	-19.43	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.05	N	298690	1000	1166 억	1255548	N	N	230	N	N
75	20240617	151034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	100	2	3.67	1659740050	595061	390.60	2730	2825	2730	3540	1910	2725	2789.19	2.15	118495	120931	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3295	3.16	1.76	12	0.51	893.00	1608.00	3500	20230620	-19.29	2260	20231024	25.00	3460	-18.35	20240115	2550	10.78	20240416	3500	-19.29	20230620	2260	25.00	20231024	0.05	N	298690	1000	1166 억	1256032	N	N	104	N	N
76	20240617	141023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	90	2	3.30	1461851410	524817	344.49	2730	2820	2730	3540	1910	2725	2785.45	2.16	119358	120733	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3283	3.15	1.75	12	0.45	893.00	1608.00	3500	20230620	-19.57	2260	20231024	24.56	3460	-18.64	20240115	2550	10.39	20240416	3500	-19.57	20230620	2260	24.56	20231024	0.05	N	298690	1000	1166 억	1256895	N	N	104	N	N
77	20240617	131023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	70	2	2.57	1128414315	406053	266.53	2730	2810	2730	3540	1910	2725	2778.98	2.09	79404	79653	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3260	3.13	1.74	12	0.35	893.00	1608.00	3500	20230620	-20.14	2260	20231024	23.67	3460	-19.22	20240115	2550	9.61	20240416	3500	-20.14	20230620	2260	23.67	20231024	0.05	N	298690	1000	1166 억	1216941	N	N	104	N	N
78	20240617	121023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	60	2	2.20	1042191510	375230	246.30	2730	2810	2730	3540	1910	2725	2777.47	2.08	76023	76984	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3248	3.12	1.73	12	0.32	893.00	1608.00	3500	20230620	-20.43	2260	20231024	23.23	3460	-19.51	20240115	2550	9.22	20240416	3500	-20.43	20230620	2260	23.23	20231024	0.05	N	298690	1000	1166 억	1213560	N	N	104	N	N
79	20240617	111016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	70	2	2.57	945570445	340638	223.59	2730	2810	2730	3540	1910	2725	2775.88	2.07	68950	70005	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3260	3.13	1.74	12	0.29	893.00	1608.00	3500	20230620	-20.14	2260	20231024	23.67	3460	-19.22	20240115	2550	9.61	20240416	3500	-20.14	20230620	2260	23.67	20231024	0.05	N	298690	1000	1166 억	1206487	N	N	104	N	N
80	20240617	101016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	45	2	1.65	395626720	143417	94.14	2730	2775	2730	3540	1910	2725	2758.58	2.00	30562	31321	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3231	3.10	1.72	12	0.12	893.00	1608.00	3500	20230620	-20.86	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3500	-20.86	20230620	2260	22.57	20231024	0.05	N	298690	1000	1166 억	1168099	N	N	104	N	N
81	20240617	091019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	15	2	0.55	64730715	23606	15.49	2730	2755	2730	3540	1910	2725	2742.13	1.95	-1274	-1274	2748	2736	2718	2706	2688	2740	2710	1166	815	1000	1960	5	1	116640000	3196	3.07	1.70	12	0.02	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.05	N	298690	1000	1166 억	1136263	N	N	104	N	N
82	20240614	160850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	0	3	0.00	412959425	152283	90.33	2725	2730	2700	3540	1910	2725	2711.78	1.95	1995	1451	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3178	3.05	1.69	12	0.13	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.05	N	298690	1000	1166 억	1135704	N	N	104	N	N
83	20240614	150853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-10	5	-0.37	357918740	132064	78.34	2725	2730	2700	3540	1910	2725	2710.19	1.95	1768	-1275	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3167	3.04	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.05	N	298690	1000	1166 억	1135477	N	N	748	N	N
84	20240614	140852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-15	5	-0.55	236265720	87201	51.73	2725	2730	2700	3540	1910	2725	2709.44	1.94	-1189	-25	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3161	3.03	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1132520	N	N	748	N	N
85	20240614	130855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-10	5	-0.37	215654160	79602	47.22	2725	2730	2700	3540	1910	2725	2709.15	1.95	427	2306	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3167	3.04	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.05	N	298690	1000	1166 억	1134136	N	N	748	N	N
86	20240614	120858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-5	5	-0.18	198837005	73411	43.55	2725	2730	2700	3540	1910	2725	2708.54	1.95	1590	2562	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3173	3.05	1.69	12	0.06	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1135299	N	N	748	N	N
87	20240614	111006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-20	5	-0.73	158207550	58429	34.66	2725	2730	2700	3540	1910	2725	2707.69	1.93	-8361	-6800	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3155	3.03	1.68	12	0.05	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.05	N	298690	1000	1166 억	1125348	N	N	748	N	N
88	20240614	101005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-15	5	-0.55	104389740	38545	22.86	2725	2730	2700	3540	1910	2725	2708.25	1.93	-9438	-7110	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3161	3.03	1.69	12	0.03	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1124271	N	N	748	N	N
89	20240614	091010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-25	5	-0.92	37309400	13801	8.19	2725	2730	2700	3540	1910	2725	2703.37	1.95	545	3846	2748	2736	2718	2706	2688	2742	2712	1166	815	1000	1960	5	1	116640000	3149	3.02	1.68	12	0.01	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.05	N	298690	1000	1166 억	1134254	N	N	748	N	N
90	20240613	160954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	25	2	0.93	457089240	168291	97.84	2710	2730	2700	3510	1890	2700	2716.04	1.94	29847	28408	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3178	3.05	1.69	12	0.14	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.05	N	298690	1000	1166 억	1133709	N	N	748	N	N
91	20240613	151012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	20	2	0.74	440849520	162329	94.37	2710	2730	2700	3510	1890	2700	2715.78	1.95	31912	29503	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.14	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1135774	N	N	24	N	N
92	20240613	141001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	20	2	0.74	381463855	140501	81.68	2710	2730	2700	3510	1890	2700	2715.03	1.94	29892	29025	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.12	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1133754	N	N	24	N	N
93	20240613	130958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	20	2	0.74	355405700	130918	76.11	2710	2730	2700	3510	1890	2700	2714.72	1.94	28978	28591	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1132840	N	N	24	N	N
94	20240613	121003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	15	2	0.56	287529010	105940	61.59	2710	2730	2700	3510	1890	2700	2714.07	1.94	28855	27825	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.09	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.05	N	298690	1000	1166 억	1132717	N	N	24	N	N
95	20240613	110955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	25	2	0.93	215564455	79467	46.20	2710	2730	2700	3510	1890	2700	2712.63	1.92	17527	13716	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3178	3.05	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.05	N	298690	1000	1166 억	1121389	N	N	24	N	N
96	20240613	100955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	163647985	60401	35.12	2710	2720	2700	3510	1890	2700	2709.36	1.90	3388	3142	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.05	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1107250	N	N	24	N	N
97	20240613	091004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	17989405	6627	3.85	2710	2720	2710	3510	1890	2700	2714.56	1.89	-2312	-2312	2763	2731	2703	2671	2643	2717	2657	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.01	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1101550	N	N	24	N	N
98	20240612	160947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	464869305	171943	97.96	2705	2735	2675	3515	1895	2705	2703.65	1.89	12061	11929	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.15	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.05	N	298690	1000	1166 억	1103862	N	N	24	N	N
99	20240612	150957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	447996305	165693	94.40	2705	2735	2675	3515	1895	2705	2703.77	1.89	11772	10411	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.14	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.05	N	298690	1000	1166 억	1103573	N	N	6	N	N
100	20240612	140951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	401862390	148605	84.66	2705	2735	2675	3515	1895	2705	2704.23	1.90	13683	12299	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3155	3.03	1.68	12	0.13	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.05	N	298690	1000	1166 억	1105484	N	N	6	N	N
101	20240612	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	387643585	143341	81.67	2705	2735	2675	3515	1895	2705	2704.35	1.90	14827	13155	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.12	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.05	N	298690	1000	1166 억	1106628	N	N	6	N	N
102	20240612	120950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	5	2	0.18	218883360	80725	45.99	2705	2735	2700	3515	1895	2705	2711.47	1.90	14524	13978	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1106325	N	N	6	N	N
103	20240612	110949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	15	2	0.55	134370980	49583	28.25	2705	2720	2700	3515	1895	2705	2710.02	1.90	15341	13912	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.04	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1107142	N	N	6	N	N
104	20240612	100951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	5	2	0.18	73099955	26994	15.38	2705	2720	2700	3515	1895	2705	2708.01	1.89	10080	8447	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.02	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.05	N	298690	1000	1166 억	1101881	N	N	6	N	N
105	20240612	090954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	15	2	0.55	6931680	2556	1.46	2705	2720	2705	3515	1895	2705	2711.92	1.87	-652	-708	2798	2751	2723	2676	2648	2737	2662	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.00	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.05	N	298690	1000	1166 억	1091149	N	N	6	N	N
106	20240610	160943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	40	2	1.48	457889550	167440	90.54	2710	2755	2700	3520	1900	2710	2734.64	2.02	20521	15648	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3208	3.08	1.71	12	0.14	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.04	N	298690	1000	1166 억	1179992	N	N	83	N	N
107	20240610	150952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	30	2	1.11	429221880	157003	84.89	2710	2755	2700	3520	1900	2710	2733.85	2.02	20565	15570	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3196	3.07	1.70	12	0.13	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.04	N	298690	1000	1166 억	1180036	N	N	53	N	N
108	20240610	140947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	35	2	1.29	389306800	142474	77.04	2710	2755	2700	3520	1900	2710	2732.48	2.02	18345	12515	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3202	3.07	1.71	12	0.12	893.00	1608.00	3500	20230620	-21.57	2260	20231024	21.46	3460	-20.66	20240115	2550	7.65	20240416	3500	-21.57	20230620	2260	21.46	20231024	0.04	N	298690	1000	1166 억	1177816	N	N	53	N	N
109	20240610	130944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	25	2	0.92	277913010	101915	55.11	2710	2755	2700	3520	1900	2710	2726.91	2.01	12357	6605	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3190	3.06	1.70	12	0.09	893.00	1608.00	3500	20230620	-21.86	2260	20231024	21.02	3460	-20.95	20240115	2550	7.25	20240416	3500	-21.86	20230620	2260	21.02	20231024	0.04	N	298690	1000	1166 억	1171828	N	N	53	N	N
110	20240610	120946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	20	2	0.74	240371115	88183	47.68	2710	2755	2700	3520	1900	2710	2725.82	2.01	10411	6985	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3184	3.06	1.70	12	0.08	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230620	2260	20.80	20231024	0.04	N	298690	1000	1166 억	1169882	N	N	53	N	N
111	20240610	110948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	20	2	0.74	207526295	76169	41.19	2710	2755	2700	3520	1900	2710	2724.55	2.01	11993	9301	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3184	3.06	1.70	12	0.07	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230620	2260	20.80	20231024	0.04	N	298690	1000	1166 억	1171464	N	N	53	N	N
112	20240610	100945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	10	2	0.37	86841445	32054	17.33	2710	2725	2700	3520	1900	2710	2709.22	1.99	1412	-2087	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3173	3.05	1.69	12	0.03	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1160883	N	N	53	N	N
113	20240610	090952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	0	3	0.00	23228030	8586	4.64	2710	2715	2700	3520	1900	2710	2705.34	1.98	-2328	-2314	2753	2731	2708	2686	2663	2742	2697	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.01	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1157143	N	N	53	N	N
114	20240607	161018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	5	2	0.18	499213885	184696	96.15	2705	2730	2685	3515	1895	2705	2702.89	1.99	27565	28182	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.16	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1158721	N	N	53	N	N
115	20240607	151025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	468675180	173431	90.28	2705	2730	2685	3515	1895	2705	2702.37	1.99	26939	26780	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.15	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1158095	N	N	96	N	N
116	20240607	141020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	15	2	0.55	434151630	160705	83.66	2705	2730	2685	3515	1895	2705	2701.54	1.98	23941	23817	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.14	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1155097	N	N	96	N	N
117	20240607	131015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	361110430	133784	69.64	2705	2730	2685	3515	1895	2705	2699.20	1.97	19241	19156	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3155	3.03	1.68	12	0.11	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1150397	N	N	96	N	N
118	20240607	121019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-10	5	-0.37	337905960	125205	65.18	2705	2730	2685	3515	1895	2705	2698.82	1.97	19747	19662	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3143	3.02	1.68	12	0.11	893.00	1608.00	3500	20230620	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230620	2260	19.25	20231024	0.04	N	298690	1000	1166 억	1150903	N	N	96	N	N
119	20240607	111001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-10	5	-0.37	159226000	58833	30.63	2705	2730	2695	3515	1895	2705	2706.41	1.94	-568	-653	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3143	3.02	1.68	12	0.05	893.00	1608.00	3500	20230620	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230620	2260	19.25	20231024	0.04	N	298690	1000	1166 억	1130588	N	N	96	N	N
120	20240607	101019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	105502230	38942	20.27	2705	2730	2695	3515	1895	2705	2709.22	1.94	664	523	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3155	3.03	1.68	12	0.03	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1131820	N	N	96	N	N
121	20240607	091017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	16898500	6243	3.25	2705	2730	2695	3515	1895	2705	2706.79	1.94	247	247	2785	2745	2725	2685	2665	2735	2675	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.01	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1131403	N	N	96	N	N
122	20240605	161015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-35	5	-1.28	517046675	190516	99.68	2765	2765	2705	3560	1920	2740	2713.94	1.94	-51755	-52278	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3155	3.03	1.68	12	0.16	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1131091	N	N	96	N	N
123	20240605	151012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-35	5	-1.28	475889950	175303	91.72	2765	2765	2705	3560	1920	2740	2714.67	1.94	-49846	-51048	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3155	3.03	1.68	12	0.15	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1133000	N	N	71	N	N
124	20240605	141013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-30	5	-1.09	404015270	148777	77.84	2765	2765	2705	3560	1920	2740	2715.58	1.95	-46933	-48021	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3161	3.03	1.69	12	0.13	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1135913	N	N	71	N	N
125	20240605	131012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-25	5	-0.91	364223440	134099	70.16	2765	2765	2705	3560	1920	2740	2716.08	1.95	-46361	-46789	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3167	3.04	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1136485	N	N	71	N	N
126	20240605	121010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-30	5	-1.09	316431435	116447	60.93	2765	2765	2705	3560	1920	2740	2717.39	1.95	-43409	-43837	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3161	3.03	1.69	12	0.10	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1139437	N	N	71	N	N
127	20240605	111012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-30	5	-1.09	253556595	93251	48.79	2765	2765	2705	3560	1920	2740	2719.08	1.96	-42246	-42674	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3161	3.03	1.69	12	0.08	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1140600	N	N	71	N	N
128	20240605	101009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-20	5	-0.73	140425130	51566	26.98	2765	2765	2710	3560	1920	2740	2723.21	2.00	-18451	-22578	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3173	3.05	1.69	12	0.04	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1164395	N	N	71	N	N
129	20240605	091008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	10	2	0.36	14966825	5439	2.85	2765	2765	2730	3560	1920	2740	2751.76	2.02	-2769	-2842	2803	2771	2738	2706	2673	2755	2690	1166	820	1000	1970	5	1	116640000	3208	3.08	1.71	12	0.00	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.04	N	298690	1000	1166 억	1180077	N	N	71	N	N
130	20240604	161001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	15	2	0.55	521986300	190599	68.62	2750	2770	2705	3540	1910	2725	2738.66	2.03	10106	10512	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3196	3.07	1.70	12	0.16	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.04	N	298690	1000	1166 억	1182535	N	N	71	N	N
131	20240604	151001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	5	2	0.18	499662310	182430	65.68	2750	2770	2705	3540	1910	2725	2738.93	2.03	10525	10156	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3184	3.06	1.70	12	0.16	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230620	2260	20.80	20231024	0.04	N	298690	1000	1166 억	1182954	N	N	27	N	N
132	20240604	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	15	2	0.55	418457385	152741	54.99	2750	2770	2705	3540	1910	2725	2739.65	2.03	11374	10798	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3196	3.07	1.70	12	0.13	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.04	N	298690	1000	1166 억	1183803	N	N	27	N	N
133	20240604	131000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	15	2	0.55	377625690	137863	49.63	2750	2770	2705	3540	1910	2725	2739.14	2.03	11310	10898	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3196	3.07	1.70	12	0.12	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.04	N	298690	1000	1166 억	1183739	N	N	27	N	N
134	20240604	120958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	40	2	1.47	291888325	106737	38.43	2750	2770	2705	3540	1910	2725	2734.65	2.02	5586	5337	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3225	3.10	1.72	12	0.09	893.00	1608.00	3500	20230620	-21.00	2260	20231024	22.35	3460	-20.09	20240115	2550	8.43	20240416	3500	-21.00	20230620	2260	22.35	20231024	0.04	N	298690	1000	1166 억	1178015	N	N	27	N	N
135	20240604	110956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-10	5	-0.37	169206405	62111	22.36	2750	2750	2705	3540	1910	2725	2724.26	1.98	-15408	-15916	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3167	3.04	1.69	12	0.05	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1157021	N	N	27	N	N
136	20240604	100958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-5	5	-0.18	136390010	50032	18.01	2750	2750	2705	3540	1910	2725	2726.06	1.99	-13934	-14273	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3173	3.05	1.69	12	0.04	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1158495	N	N	27	N	N
137	20240604	090957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	5	2	0.18	55401975	20206	7.27	2750	2750	2725	3540	1910	2725	2741.86	2.00	-7198	-7204	2815	2770	2735	2690	2655	2752	2672	1166	815	1000	1960	5	1	116640000	3184	3.06	1.70	12	0.02	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230620	2260	20.80	20231024	0.04	N	298690	1000	1166 억	1165231	N	N	27	N	N
138	20240603	160947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	5	2	0.18	757661140	277588	106.13	2780	2780	2700	3535	1905	2720	2729.46	2.01	30068	30140	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3178	3.05	1.69	12	0.24	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1172429	N	N	27	N	N
139	20240603	150948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	0	3	0.00	715558400	262138	100.22	2780	2780	2700	3535	1905	2720	2729.72	2.01	29332	29294	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3173	3.05	1.69	12	0.22	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1171693	N	N	63	N	N
140	20240603	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	5	2	0.18	670680450	245642	93.92	2780	2780	2700	3535	1905	2720	2730.33	2.01	30493	28450	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3178	3.05	1.69	12	0.21	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1172854	N	N	63	N	N
141	20240603	130948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-5	5	-0.18	606276375	221965	84.86	2780	2780	2700	3535	1905	2720	2731.43	2.01	29384	27341	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3167	3.04	1.69	12	0.19	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1171745	N	N	63	N	N
142	20240603	120947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	0	3	0.00	564332620	206524	78.96	2780	2780	2700	3535	1905	2720	2732.55	2.01	30438	28174	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3173	3.05	1.69	12	0.18	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1172799	N	N	63	N	N
143	20240603	110942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-5	5	-0.18	468022620	171013	65.38	2780	2780	2710	3535	1905	2720	2736.81	2.00	26058	25314	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3167	3.04	1.69	12	0.15	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1168419	N	N	63	N	N
144	20240603	100937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	30	2	1.10	298637735	109009	41.68	2780	2780	2720	3535	1905	2720	2739.64	2.01	27044	26666	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3208	3.08	1.71	12	0.09	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.04	N	298690	1000	1166 억	1169405	N	N	63	N	N
145	20240603	090937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	20	2	0.74	66901070	24294	9.29	2780	2780	2725	3535	1905	2720	2754.39	1.95	-6773	-6987	2783	2751	2708	2676	2633	2767	2692	1166	815	1000	1950	5	1	116640000	3196	3.07	1.70	12	0.02	893.00	1608.00	3500	20230620	-21.71	2260	20231024	21.24	3460	-20.81	20240115	2550	7.45	20240416	3500	-21.71	20230620	2260	21.24	20231024	0.04	N	298690	1000	1166 억	1135588	N	N	63	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History