KissMeData/004140/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160158	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	165	2	4.93	37436694115	10572030	64.12	3475	3660	3385	4355	2345	3350	3541.28	2.01	393331	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1686	11.38	1.18	12	22.04	309.00	2980.00	3835	20240624	-8.34	1790	20231030	96.37	3835	-8.34	20240624	1991	76.54	20240313	3835	-8.34	20240624	1790	96.37	20231030	3.73	N	004140	1000	479 억	963487	N	N	43	N	N
3	20240628	150157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	155	2	4.63	35787984400	10101696	61.27	3475	3660	3385	4355	2345	3350	3542.77	2.01	468519	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1681	11.34	1.18	12	21.06	309.00	2980.00	3835	20240624	-8.60	1790	20231030	95.81	3835	-8.60	20240624	1991	76.04	20240313	3835	-8.60	20240624	1790	95.81	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
4	20240628	140157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3570	220	2	6.57	23838539990	6757849	40.99	3475	3595	3385	4355	2345	3350	3527.53	2.01	546416	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1713	11.55	1.20	12	14.09	309.00	2980.00	3835	20240624	-6.91	1790	20231030	99.44	3835	-6.91	20240624	1991	79.31	20240313	3835	-6.91	20240624	1790	99.44	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
5	20240628	130158	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3555	205	2	6.12	21668615815	6148140	37.29	3475	3595	3385	4355	2345	3350	3524.42	2.01	507244	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1705	11.50	1.19	12	12.82	309.00	2980.00	3835	20240624	-7.30	1790	20231030	98.60	3835	-7.30	20240624	1991	78.55	20240313	3835	-7.30	20240624	1790	98.60	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
6	20240628	120157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	165	2	4.93	20576425025	5839039	35.41	3475	3595	3385	4355	2345	3350	3523.94	2.01	460365	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1686	11.38	1.18	12	12.17	309.00	2980.00	3835	20240624	-8.34	1790	20231030	96.37	3835	-8.34	20240624	1991	76.54	20240313	3835	-8.34	20240624	1790	96.37	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
7	20240628	110156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3565	215	2	6.42	17936359740	5090202	30.87	3475	3595	3385	4355	2345	3350	3523.70	2.01	422287	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1710	11.54	1.20	12	10.61	309.00	2980.00	3835	20240624	-7.04	1790	20231030	99.16	3835	-7.04	20240624	1991	79.06	20240313	3835	-7.04	20240624	1790	99.16	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
8	20240628	100155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	160	2	4.78	10997781185	3141582	19.05	3475	3580	3385	4355	2345	3350	3500.71	2.01	76415	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1684	11.36	1.18	12	6.55	309.00	2980.00	3835	20240624	-8.47	1790	20231030	96.09	3835	-8.47	20240624	1991	76.29	20240313	3835	-8.47	20240624	1790	96.09	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
9	20240628	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	130	2	3.88	1022454780	294294	1.78	3475	3510	3440	4355	2345	3350	3474.26	2.01	40620	3883	3616	3483	3216	3083	3550	3150	480	1005	1000	2070	5	1	47971766	1669	11.26	1.17	12	0.61	309.00	2980.00	3835	20240624	-9.26	1790	20231030	94.41	3835	-9.26	20240624	1991	74.79	20240313	3835	-9.26	20240624	1790	94.41	20231030	3.73	N	004140	1000	479 억	963487	N	N	49	N	N
10	20240627	160154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-50	5	-1.47	58536805240	16294629	456.12	3450	3750	3350	4420	2380	3400	3593.04	2.03	-8377	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1607	10.84	1.12	12	33.97	309.00	2980.00	3835	20240624	-12.65	1790	20231030	87.15	3835	-12.65	20240624	1991	68.26	20240313	3835	-12.65	20240624	1790	87.15	20231030	2.73	N	004140	1000	479 억	973389	N	N	49	N	N
11	20240627	150156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3385	-15	5	-0.44	56903381065	15810701	442.58	3450	3750	3350	4420	2380	3400	3599.04	2.03	-48919	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1624	10.95	1.14	12	32.96	309.00	2980.00	3835	20240624	-11.73	1790	20231030	89.11	3835	-11.73	20240624	1991	70.02	20240313	3835	-11.73	20240624	1790	89.11	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
12	20240627	140154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	20	2	0.59	54531972215	15109220	422.94	3450	3750	3395	4420	2380	3400	3609.19	2.03	-92509	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1641	11.07	1.15	12	31.50	309.00	2980.00	3835	20240624	-10.82	1790	20231030	91.06	3835	-10.82	20240624	1991	71.77	20240313	3835	-10.82	20240624	1790	91.06	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
13	20240627	130155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	140	2	4.12	51305647885	14181865	396.98	3450	3750	3450	4420	2380	3400	3617.70	2.03	-85628	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1698	11.46	1.19	12	29.56	309.00	2980.00	3835	20240624	-7.69	1790	20231030	97.77	3835	-7.69	20240624	1991	77.80	20240313	3835	-7.69	20240624	1790	97.77	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
14	20240627	120155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	120	2	3.53	50023429805	13819691	386.84	3450	3750	3450	4420	2380	3400	3619.72	2.03	-102076	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1689	11.39	1.18	12	28.81	309.00	2980.00	3835	20240624	-8.21	1790	20231030	96.65	3835	-8.21	20240624	1991	76.80	20240313	3835	-8.21	20240624	1790	96.65	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
15	20240627	110156	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	120	2	3.53	46973013410	12960912	362.80	3450	3750	3450	4420	2380	3400	3624.21	2.03	-79769	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1689	11.39	1.18	12	27.02	309.00	2980.00	3835	20240624	-8.21	1790	20231030	96.65	3835	-8.21	20240624	1991	76.80	20240313	3835	-8.21	20240624	1790	96.65	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
16	20240627	100155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3545	145	2	4.26	43139932500	11882224	332.61	3450	3750	3450	4420	2380	3400	3630.63	2.03	-110489	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1701	11.47	1.19	12	24.77	309.00	2980.00	3835	20240624	-7.56	1790	20231030	98.04	3835	-7.56	20240624	1991	78.05	20240313	3835	-7.56	20240624	1790	98.04	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
17	20240627	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3655	255	2	7.50	5639277905	1576835	44.14	3450	3665	3450	4420	2380	3400	3576.34	2.03	44555	3546	3472	3381	3307	3216	3427	3262	480	1020	1000	2100	5	1	47971766	1753	11.83	1.23	12	3.29	309.00	2980.00	3835	20240624	-4.69	1790	20231030	104.19	3835	-4.69	20240624	1991	83.58	20240313	3835	-4.69	20240624	1790	104.19	20231030	2.73	N	004140	1000	479 억	973389	N	N	51	N	N
18	20240626	160155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3400	-90	5	-2.58	11035874630	3278388	32.86	3430	3455	3290	4535	2445	3490	3366.05	1.83	102911	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1631	11.00	1.14	12	6.83	309.00	2980.00	3835	20240624	-11.34	1790	20231030	89.94	3835	-11.34	20240624	1991	70.77	20240313	3835	-11.34	20240624	1790	89.94	20231030	3.36	N	004140	1000	479 억	876307	N	N	51	N	N
19	20240626	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3375	-115	5	-3.30	10254540540	3047869	30.55	3430	3455	3290	4535	2445	3490	3364.47	1.83	108398	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1619	10.92	1.13	12	6.35	309.00	2980.00	3835	20240624	-11.99	1790	20231030	88.55	3835	-11.99	20240624	1991	69.51	20240313	3835	-11.99	20240624	1790	88.55	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
20	20240626	140155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3385	-105	5	-3.01	8655079125	2578052	25.84	3430	3455	3290	4535	2445	3490	3357.18	1.83	196343	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1624	10.95	1.14	12	5.37	309.00	2980.00	3835	20240624	-11.73	1790	20231030	89.11	3835	-11.73	20240624	1991	70.02	20240313	3835	-11.73	20240624	1790	89.11	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
21	20240626	130157	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3345	-145	5	-4.15	8081779220	2408587	24.14	3430	3455	3290	4535	2445	3490	3355.36	1.83	155523	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1605	10.83	1.12	12	5.02	309.00	2980.00	3835	20240624	-12.78	1790	20231030	86.87	3835	-12.78	20240624	1991	68.01	20240313	3835	-12.78	20240624	1790	86.87	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
22	20240626	120155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3385	-105	5	-3.01	7646214885	2278964	22.84	3430	3455	3290	4535	2445	3490	3355.08	1.83	158253	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1624	10.95	1.14	12	4.75	309.00	2980.00	3835	20240624	-11.73	1790	20231030	89.11	3835	-11.73	20240624	1991	70.02	20240313	3835	-11.73	20240624	1790	89.11	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
23	20240626	110155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3330	-160	5	-4.58	6559201995	1956539	19.61	3430	3455	3290	4535	2445	3490	3352.40	1.83	97844	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1597	10.78	1.12	12	4.08	309.00	2980.00	3835	20240624	-13.17	1790	20231030	86.03	3835	-13.17	20240624	1991	67.25	20240313	3835	-13.17	20240624	1790	86.03	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
24	20240626	100155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3340	-150	5	-4.30	5179680595	1545619	15.49	3430	3455	3290	4535	2445	3490	3351.14	1.83	71292	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1602	10.81	1.12	12	3.22	309.00	2980.00	3835	20240624	-12.91	1790	20231030	86.59	3835	-12.91	20240624	1991	67.75	20240313	3835	-12.91	20240624	1790	86.59	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
25	20240626	090154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3395	-95	5	-2.72	525428050	154001	1.54	3430	3455	3380	4535	2445	3490	3411.48	1.83	1011	3786	3637	3541	3392	3296	3590	3345	480	1045	1000	2160	5	1	47971766	1629	10.99	1.14	12	0.32	309.00	2980.00	3835	20240624	-11.47	1790	20231030	89.66	3835	-11.47	20240624	1991	70.52	20240313	3835	-11.47	20240624	1790	89.66	20231030	3.36	N	004140	1000	479 억	876307	N	N	205	N	N
26	20240625	160154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	10	2	0.29	35064248120	9851115	31.47	3555	3690	3445	4520	2440	3480	3559.56	2.06	-110901	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1674	11.29	1.17	12	20.54	309.00	2980.00	3835	20240624	-9.00	1790	20231030	94.97	3835	-9.00	20240624	1991	75.29	20240313	3835	-9.00	20240624	1790	94.97	20231030	2.59	N	004140	1000	479 억	989521	N	N	205	N	N
27	20240625	150155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3470	-10	5	-0.29	33825862550	9495790	30.33	3555	3690	3445	4520	2440	3480	3562.20	2.06	-96287	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1665	11.23	1.16	12	19.79	309.00	2980.00	3835	20240624	-9.52	1790	20231030	93.85	3835	-9.52	20240624	1991	74.28	20240313	3835	-9.52	20240624	1790	93.85	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
28	20240625	140155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	35	2	1.01	31635433160	8869792	28.33	3555	3690	3445	4520	2440	3480	3566.65	2.06	-135418	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1686	11.38	1.18	12	18.49	309.00	2980.00	3835	20240624	-8.34	1790	20231030	96.37	3835	-8.34	20240624	1991	76.54	20240313	3835	-8.34	20240624	1790	96.37	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
29	20240625	130154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	25	2	0.72	29946475095	8390788	26.80	3555	3690	3445	4520	2440	3480	3568.97	2.06	-134310	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1681	11.34	1.18	12	17.49	309.00	2980.00	3835	20240624	-8.60	1790	20231030	95.81	3835	-8.60	20240624	1991	76.04	20240313	3835	-8.60	20240624	1790	95.81	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
30	20240625	120155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3470	-10	5	-0.29	28571533520	7994906	25.54	3555	3690	3445	4520	2440	3480	3573.72	2.06	-134908	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1665	11.23	1.16	12	16.67	309.00	2980.00	3835	20240624	-9.52	1790	20231030	93.85	3835	-9.52	20240624	1991	74.28	20240313	3835	-9.52	20240624	1790	93.85	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
31	20240625	110158	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	25	2	0.72	27208725485	7604049	24.29	3555	3690	3445	4520	2440	3480	3578.19	2.06	-126109	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1681	11.34	1.18	12	15.85	309.00	2980.00	3835	20240624	-8.60	1790	20231030	95.81	3835	-8.60	20240624	1991	76.04	20240313	3835	-8.60	20240624	1790	95.81	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
32	20240625	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	35	2	1.01	24721917855	6894561	22.02	3555	3690	3445	4520	2440	3480	3585.72	2.06	-133848	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1686	11.38	1.18	12	14.37	309.00	2980.00	3835	20240624	-8.34	1790	20231030	96.37	3835	-8.34	20240624	1991	76.54	20240313	3835	-8.34	20240624	1790	96.37	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
33	20240625	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	60	2	1.72	2591303140	730211	2.33	3555	3565	3510	4520	2440	3480	3548.73	2.06	-53334	4093	3786	3528	3221	2963	3940	3375	480	1040	1000	2150	5	1	47971766	1698	11.46	1.19	12	1.52	309.00	2980.00	3835	20240624	-7.69	1790	20231030	97.77	3835	-7.69	20240624	1991	77.80	20240313	3835	-7.69	20240624	1790	97.77	20231030	2.59	N	004140	1000	479 억	989521	N	N	5	N	N
34	20240624	160154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3480	130	2	3.88	110240699405	30676649	391.92	3435	3835	3270	4355	2345	3350	3593.66	4.02	-1015946	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1669	11.26	1.17	12	63.95	309.00	2980.00	3835	20240624	-9.26	1790	20231030	94.41	3835	-9.26	20240624	1991	74.79	20240313	3835	-9.26	20240624	1790	94.41	20231030	3.12	N	004140	1000	479 억	1928014	N	N	5	N	N
35	20240624	150154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3485	135	2	4.03	107922394645	30010611	383.41	3435	3835	3270	4355	2345	3350	3596.14	4.02	-974797	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1672	11.28	1.17	12	62.56	309.00	2980.00	3835	20240624	-9.13	1790	20231030	94.69	3835	-9.13	20240624	1991	75.04	20240313	3835	-9.13	20240624	1790	94.69	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
36	20240624	140154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3480	130	2	3.88	104153906295	28927590	369.57	3435	3835	3270	4355	2345	3350	3600.50	4.02	-1048415	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1669	11.26	1.17	12	60.30	309.00	2980.00	3835	20240624	-9.26	1790	20231030	94.41	3835	-9.26	20240624	1991	74.79	20240313	3835	-9.26	20240624	1790	94.41	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
37	20240624	130154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3470	120	2	3.58	101734730180	28227640	360.63	3435	3835	3270	4355	2345	3350	3604.08	4.02	-993640	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1665	11.23	1.16	12	58.84	309.00	2980.00	3835	20240624	-9.52	1790	20231030	93.85	3835	-9.52	20240624	1991	74.28	20240313	3835	-9.52	20240624	1790	93.85	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
38	20240624	120154	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3495	145	2	4.33	95901540395	26552168	339.22	3435	3835	3270	4355	2345	3350	3611.82	4.02	-1010112	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1677	11.31	1.17	12	55.35	309.00	2980.00	3835	20240624	-8.87	1790	20231030	95.25	3835	-8.87	20240624	1991	75.54	20240313	3835	-8.87	20240624	1790	95.25	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
39	20240624	110155	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3610	260	2	7.76	78093490390	21588087	275.80	3435	3835	3270	4355	2345	3350	3617.43	4.02	-850858	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1732	11.68	1.21	12	45.00	309.00	2980.00	3835	20240624	-5.87	1790	20231030	101.68	3835	-5.87	20240624	1991	81.32	20240313	3835	-5.87	20240624	1790	101.68	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
40	20240624	100154	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3405	55	2	1.64	10853894815	3194086	40.81	3435	3490	3270	4355	2345	3350	3398.12	4.02	-396452	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1633	11.02	1.14	12	6.66	309.00	2980.00	3765	20240620	-9.56	1790	20231030	90.22	3765	-9.56	20240620	1991	71.02	20240313	3765	-9.56	20240620	1790	90.22	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
41	20240624	090155	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3485	135	2	4.03	2195054460	635939	8.12	3435	3485	3430	4355	2345	3350	3451.68	4.02	-26478	3653	3501	3413	3261	3173	3457	3217	480	1005	1000	2070	5	1	47971766	1672	11.28	1.17	12	1.33	309.00	2980.00	3765	20240620	-7.44	1790	20231030	94.69	3765	-7.44	20240620	1991	75.04	20240313	3765	-7.44	20240620	1790	94.69	20231030	3.12	N	004140	1000	479 억	1928014	N	N	137	N	N
42	20240621	160151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3350	-150	5	-4.29	22194523105	6431679	11.75	3470	3565	3325	4550	2450	3500	3451.17	3.82	172284	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1607	10.84	1.12	12	13.41	309.00	2980.00	3765	20240620	-11.02	1790	20231030	87.15	3765	-11.02	20240620	1991	68.26	20240313	3765	-11.02	20240620	1790	87.15	20231030	2.91	N	004140	1000	479 억	1831115	N	N	137	N	N
43	20240621	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3385	-115	5	-3.29	20454989210	5911791	10.80	3470	3565	3355	4550	2450	3500	3460.01	3.82	98501	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1624	10.95	1.14	12	12.32	309.00	2980.00	3765	20240620	-10.09	1790	20231030	89.11	3765	-10.09	20240620	1991	70.02	20240313	3765	-10.09	20240620	1790	89.11	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
44	20240621	140150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3380	-120	5	-3.43	18999611920	5480000	10.01	3470	3565	3375	4550	2450	3500	3467.06	3.82	34617	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1621	10.94	1.13	12	11.42	309.00	2980.00	3765	20240620	-10.23	1790	20231030	88.83	3765	-10.23	20240620	1991	69.76	20240313	3765	-10.23	20240620	1790	88.83	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
45	20240621	130150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3405	-95	5	-2.71	18166546360	5234815	9.56	3470	3565	3375	4550	2450	3500	3470.31	3.82	81630	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1633	11.02	1.14	12	10.91	309.00	2980.00	3765	20240620	-9.56	1790	20231030	90.22	3765	-9.56	20240620	1991	71.02	20240313	3765	-9.56	20240620	1790	90.22	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
46	20240621	120153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3430	-70	5	-2.00	17151092575	4935962	9.01	3470	3565	3375	4550	2450	3500	3474.70	3.82	38548	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1645	11.10	1.15	12	10.29	309.00	2980.00	3765	20240620	-8.90	1790	20231030	91.62	3765	-8.90	20240620	1991	72.28	20240313	3765	-8.90	20240620	1790	91.62	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
47	20240621	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3425	-75	5	-2.14	15214976865	4367691	7.98	3470	3565	3415	4550	2450	3500	3483.51	3.82	-45933	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1643	11.08	1.15	12	9.10	309.00	2980.00	3765	20240620	-9.03	1790	20231030	91.34	3765	-9.03	20240620	1991	72.02	20240313	3765	-9.03	20240620	1790	91.34	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
48	20240621	100150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	-20	5	-0.57	12780633135	3665573	6.69	3470	3565	3415	4550	2450	3500	3486.65	3.82	-104120	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1669	11.26	1.17	12	7.64	309.00	2980.00	3765	20240620	-7.57	1790	20231030	94.41	3765	-7.57	20240620	1991	74.79	20240313	3765	-7.57	20240620	1790	94.41	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
49	20240621	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3500	0	3	0.00	1364687440	391987	0.72	3470	3510	3465	4550	2450	3500	3481.27	3.82	36529	4230	3865	3400	3035	2570	4047	3217	480	1050	1000	2170	5	1	47971766	1679	11.33	1.17	12	0.82	309.00	2980.00	3765	20240620	-7.04	1790	20231030	95.53	3765	-7.04	20240620	1991	75.79	20240313	3765	-7.04	20240620	1790	95.53	20231030	2.91	N	004140	1000	479 억	1831115	N	N	51	N	N
50	20240620	160151	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3500	515	2	17.25	187634330650	54369431	2746.99	3085	3765	2935	3880	2090	2985	3451.08	5.04	-578122	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1679	11.33	1.17	12	113.34	309.00	2980.00	3765	20240620	-7.04	1790	20231030	95.53	3765	-7.04	20240620	1991	75.79	20240313	3765	-7.04	20240620	1790	95.53	20231030	2.94	N	004140	1000	479 억	2418486	N	N	51	N	N
51	20240620	150151	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3460	475	2	15.91	182281683455	52825705	2668.99	3085	3765	2935	3880	2090	2985	3450.63	5.04	-575029	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1660	11.20	1.16	12	110.12	309.00	2980.00	3765	20240620	-8.10	1790	20231030	93.30	3765	-8.10	20240620	1991	73.78	20240313	3765	-8.10	20240620	1790	93.30	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
52	20240620	140151	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3535	550	2	18.43	168880406770	48986786	2475.03	3085	3765	2935	3880	2090	2985	3447.48	5.04	-1032662	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1696	11.44	1.19	12	102.12	309.00	2980.00	3765	20240620	-6.11	1790	20231030	97.49	3765	-6.11	20240620	1991	77.55	20240313	3765	-6.11	20240620	1790	97.49	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
53	20240620	130151	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3685	700	2	23.45	126099482345	37002475	1869.53	3085	3765	2935	3880	2090	2985	3407.88	5.04	-973036	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1768	11.93	1.24	12	77.13	309.00	2980.00	3765	20240620	-2.12	1790	20231030	105.87	3765	-2.12	20240620	1991	85.08	20240313	3765	-2.12	20240620	1790	105.87	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
54	20240620	120151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3345	360	2	12.06	52868572330	16350367	826.09	3085	3380	2935	3880	2090	2985	3233.49	5.04	-523877	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1605	10.83	1.12	12	34.08	309.00	2980.00	3440	20240604	-2.76	1790	20231030	86.87	3440	-2.76	20240604	1991	68.01	20240313	3440	-2.76	20240604	1790	86.87	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
55	20240620	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3200	215	2	7.20	22723907280	7171427	362.33	3085	3315	2935	3880	2090	2985	3168.70	5.04	-27196	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1535	10.36	1.07	12	14.95	309.00	2980.00	3440	20240604	-6.98	1790	20231030	78.77	3440	-6.98	20240604	1991	60.72	20240313	3440	-6.98	20240604	1790	78.77	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
56	20240620	100152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	90	2	3.02	2975705795	988280	49.93	3085	3100	2935	3880	2090	2985	3011.02	5.04	-155459	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1475	9.95	1.03	12	2.06	309.00	2980.00	3440	20240604	-10.61	1790	20231030	71.79	3440	-10.61	20240604	1991	54.45	20240313	3440	-10.61	20240604	1790	71.79	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
57	20240620	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3005	20	2	0.67	659379145	215822	10.90	3085	3100	3000	3880	2090	2985	3055.51	5.04	-71841	3121	3052	2951	2882	2781	3087	2917	480	895	1000	1850	5	1	47971766	1442	9.72	1.01	12	0.45	309.00	2980.00	3440	20240604	-12.65	1790	20231030	67.88	3440	-12.65	20240604	1991	50.93	20240313	3440	-12.65	20240604	1790	67.88	20231030	2.94	N	004140	1000	479 억	2418486	N	N	60	N	N
58	20240619	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2985	10	2	0.34	5743390190	1957468	57.73	2975	3020	2850	3865	2085	2975	2933.80	5.09	-93812	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1432	9.66	1.00	12	4.08	309.00	2980.00	3440	20240604	-13.23	1790	20231030	66.76	3440	-13.23	20240604	1991	49.92	20240313	3440	-13.23	20240604	1790	66.76	20231030	3.28	N	004140	1000	479 억	2440714	N	N	60	N	N
59	20240619	150149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	-20	5	-0.67	5381030165	1835371	54.13	2975	3020	2850	3865	2085	2975	2931.85	5.09	-88796	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1418	9.56	0.99	12	3.83	309.00	2980.00	3440	20240604	-14.10	1790	20231030	65.08	3440	-14.10	20240604	1991	48.42	20240313	3440	-14.10	20240604	1790	65.08	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
60	20240619	140153	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2995	20	2	0.67	4526194895	1549050	45.68	2975	3010	2850	3865	2085	2975	2921.92	5.09	-64794	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1437	9.69	1.01	12	3.23	309.00	2980.00	3440	20240604	-12.94	1790	20231030	67.32	3440	-12.94	20240604	1991	50.43	20240313	3440	-12.94	20240604	1790	67.32	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
61	20240619	130150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2940	-35	5	-1.18	3708648375	1274641	37.59	2975	2995	2850	3865	2085	2975	2909.56	5.09	-10560	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1410	9.51	0.99	12	2.66	309.00	2980.00	3440	20240604	-14.53	1790	20231030	64.25	3440	-14.53	20240604	1991	47.66	20240313	3440	-14.53	20240604	1790	64.25	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
62	20240619	120149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2885	-90	5	-3.03	2966880355	1020788	30.10	2975	2995	2850	3865	2085	2975	2906.46	5.09	-31172	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1384	9.34	0.97	12	2.13	309.00	2980.00	3440	20240604	-16.13	1790	20231030	61.17	3440	-16.13	20240604	1991	44.90	20240313	3440	-16.13	20240604	1790	61.17	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
63	20240619	110151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2890	-85	5	-2.86	2674339505	919451	27.11	2975	2995	2850	3865	2085	2975	2908.63	5.09	-43178	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1386	9.35	0.97	12	1.92	309.00	2980.00	3440	20240604	-15.99	1790	20231030	61.45	3440	-15.99	20240604	1991	45.15	20240313	3440	-15.99	20240604	1790	61.45	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
64	20240619	100151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-45	5	-1.51	1990735855	685274	20.21	2975	2995	2850	3865	2085	2975	2905.02	5.09	-32207	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1406	9.48	0.98	12	1.43	309.00	2980.00	3440	20240604	-14.83	1790	20231030	63.69	3440	-14.83	20240604	1991	47.16	20240313	3440	-14.83	20240604	1790	63.69	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
65	20240619	090152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-30	5	-1.01	148036180	49882	1.47	2975	2995	2935	3865	2085	2975	2967.73	5.09	-9608	3258	3116	3023	2881	2788	3187	2952	480	890	1000	1840	5	1	47971766	1413	9.53	0.99	12	0.10	309.00	2980.00	3440	20240604	-14.39	1790	20231030	64.53	3440	-14.39	20240604	1991	47.92	20240313	3440	-14.39	20240604	1790	64.53	20231030	3.28	N	004140	1000	479 억	2440714	N	N	33	N	N
66	20240618	160150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	10	2	0.34	10312208035	3364557	62.39	2945	3165	2930	3850	2080	2965	3065.14	4.90	147519	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1427	9.63	1.00	12	7.01	309.00	2980.00	3440	20240604	-13.52	1790	20231030	66.20	3440	-13.52	20240604	1991	49.42	20240313	3440	-13.52	20240604	1790	66.20	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
67	20240618	150150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2995	30	2	1.01	9868561460	3215764	59.63	2945	3165	2930	3850	2080	2965	3068.95	4.90	129151	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1437	9.69	1.01	12	6.70	309.00	2980.00	3440	20240604	-12.94	1790	20231030	67.32	3440	-12.94	20240604	1991	50.43	20240313	3440	-12.94	20240604	1790	67.32	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
68	20240618	140149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3015	50	2	1.69	9116311605	2965905	55.00	2945	3165	2930	3850	2080	2965	3073.87	4.90	202156	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1446	9.76	1.01	12	6.18	309.00	2980.00	3440	20240604	-12.35	1790	20231030	68.44	3440	-12.35	20240604	1991	51.43	20240313	3440	-12.35	20240604	1790	68.44	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
69	20240618	130150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3040	75	2	2.53	8545929600	2777458	51.51	2945	3165	2930	3850	2080	2965	3077.07	4.90	215108	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1458	9.84	1.02	12	5.79	309.00	2980.00	3440	20240604	-11.63	1790	20231030	69.83	3440	-11.63	20240604	1991	52.69	20240313	3440	-11.63	20240604	1790	69.83	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
70	20240618	120150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3040	75	2	2.53	8189726555	2660462	49.34	2945	3165	2930	3850	2080	2965	3078.50	4.90	215706	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1458	9.84	1.02	12	5.55	309.00	2980.00	3440	20240604	-11.63	1790	20231030	69.83	3440	-11.63	20240604	1991	52.69	20240313	3440	-11.63	20240604	1790	69.83	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
71	20240618	110150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3060	95	2	3.20	7200774550	2338057	43.36	2945	3165	2930	3850	2080	2965	3080.03	4.90	175936	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1468	9.90	1.03	12	4.87	309.00	2980.00	3440	20240604	-11.05	1790	20231030	70.95	3440	-11.05	20240604	1991	53.69	20240313	3440	-11.05	20240604	1790	70.95	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
72	20240618	100149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	130	2	4.38	3288975695	1079077	20.01	2945	3150	2930	3850	2080	2965	3048.30	4.90	30268	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1485	10.02	1.04	12	2.25	309.00	2980.00	3440	20240604	-10.03	1790	20231030	72.91	3440	-10.03	20240604	1991	55.45	20240313	3440	-10.03	20240604	1790	72.91	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
73	20240618	090151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-20	5	-0.67	136732680	46342	0.86	2945	2975	2940	3850	2080	2965	2948.96	4.90	-11464	3461	3212	3051	2802	2641	3132	2722	480	885	1000	1830	5	1	47971766	1413	9.53	0.99	12	0.10	309.00	2980.00	3440	20240604	-14.39	1790	20231030	64.53	3440	-14.39	20240604	1991	47.92	20240313	3440	-14.39	20240604	1790	64.53	20231030	2.84	N	004140	1000	479 억	2351826	N	N	33	N	N
74	20240617	160148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2965	-115	5	-3.73	16464010370	5366112	65.26	3060	3300	2890	4000	2160	3080	3068.18	5.00	-87602	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1422	9.60	0.99	12	11.19	309.00	2980.00	3440	20240604	-13.81	1790	20231030	65.64	3440	-13.81	20240604	1991	48.92	20240313	3440	-13.81	20240604	1790	65.64	20231030	3.30	N	004140	1000	479 억	2400545	N	N	33	N	N
75	20240617	150152	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-150	5	-4.87	16043175985	5222745	63.52	3060	3300	2890	4000	2160	3080	3071.77	5.00	-128247	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1406	9.48	0.98	12	10.89	309.00	2980.00	3440	20240604	-14.83	1790	20231030	63.69	3440	-14.83	20240604	1991	47.16	20240313	3440	-14.83	20240604	1790	63.69	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
76	20240617	140149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-150	5	-4.87	15251240815	4951438	60.22	3060	3300	2910	4000	2160	3080	3080.16	5.00	-152281	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1406	9.48	0.98	12	10.32	309.00	2980.00	3440	20240604	-14.83	1790	20231030	63.69	3440	-14.83	20240604	1991	47.16	20240313	3440	-14.83	20240604	1790	63.69	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
77	20240617	130148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2980	-100	5	-3.25	14309296170	4631608	56.33	3060	3300	2925	4000	2160	3080	3089.51	5.00	-243542	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1430	9.64	1.00	12	9.65	309.00	2980.00	3440	20240604	-13.37	1790	20231030	66.48	3440	-13.37	20240604	1991	49.67	20240313	3440	-13.37	20240604	1790	66.48	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
78	20240617	120148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3020	-60	5	-1.95	13843379110	4475488	54.43	3060	3300	2925	4000	2160	3080	3093.19	5.00	-231315	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1449	9.77	1.01	12	9.33	309.00	2980.00	3440	20240604	-12.21	1790	20231030	68.72	3440	-12.21	20240604	1991	51.68	20240313	3440	-12.21	20240604	1790	68.72	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
79	20240617	110148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3020	-60	5	-1.95	12757996905	4113617	50.03	3060	3300	2925	4000	2160	3080	3101.47	5.00	-309737	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1449	9.77	1.01	12	8.58	309.00	2980.00	3440	20240604	-12.21	1790	20231030	68.72	3440	-12.21	20240604	1991	51.68	20240313	3440	-12.21	20240604	1790	68.72	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
80	20240617	100149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3110	30	2	0.97	3534136625	1156937	14.07	3060	3180	2925	4000	2160	3080	3054.47	5.00	-84987	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1492	10.06	1.04	12	2.41	309.00	2980.00	3440	20240604	-9.59	1790	20231030	73.74	3440	-9.59	20240604	1991	56.20	20240313	3440	-9.59	20240604	1790	73.74	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
81	20240617	090149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3060	-20	5	-0.65	393046960	129294	1.57	3060	3080	2975	4000	2160	3080	3035.79	5.00	-41292	3386	3232	3071	2917	2756	3310	2995	480	920	1000	1900	5	1	47971766	1468	9.90	1.03	12	0.27	309.00	2980.00	3440	20240604	-11.05	1790	20231030	70.95	3440	-11.05	20240604	1991	53.69	20240313	3440	-11.05	20240604	1790	70.95	20231030	3.30	N	004140	1000	479 억	2400545	N	N	13	N	N
82	20240614	160141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3080	120	2	4.05	25479124195	8187877	59.69	2975	3225	2910	3845	2075	2960	3112.04	4.16	443002	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1478	9.97	1.03	12	17.07	309.00	2980.00	3440	20240604	-10.47	1790	20231030	72.07	3440	-10.47	20240604	1991	54.70	20240313	3440	-10.47	20240604	1790	72.07	20231030	2.58	N	004140	1000	479 억	1997789	N	N	13	N	N
83	20240614	150141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3035	75	2	2.53	24217757780	7775493	56.69	2975	3225	2910	3845	2075	2960	3114.79	4.16	411212	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1456	9.82	1.02	12	16.21	309.00	2980.00	3440	20240604	-11.77	1790	20231030	69.55	3440	-11.77	20240604	1991	52.44	20240313	3440	-11.77	20240604	1790	69.55	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
84	20240614	140141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	130	2	4.39	22306176520	7152328	52.14	2975	3225	2910	3845	2075	2960	3118.91	4.16	322532	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1482	10.00	1.04	12	14.91	309.00	2980.00	3440	20240604	-10.17	1790	20231030	72.63	3440	-10.17	20240604	1991	55.20	20240313	3440	-10.17	20240604	1790	72.63	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
85	20240614	130141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3105	145	2	4.90	21346758390	6842468	49.89	2975	3225	2910	3845	2075	2960	3119.94	4.16	325690	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1490	10.05	1.04	12	14.26	309.00	2980.00	3440	20240604	-9.74	1790	20231030	73.46	3440	-9.74	20240604	1991	55.95	20240313	3440	-9.74	20240604	1790	73.46	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
86	20240614	120141	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3140	180	2	6.08	20003664875	6411787	46.75	2975	3225	2910	3845	2075	2960	3120.03	4.16	261344	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1506	10.16	1.05	12	13.37	309.00	2980.00	3440	20240604	-8.72	1790	20231030	75.42	3440	-8.72	20240604	1991	57.71	20240313	3440	-8.72	20240604	1790	75.42	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
87	20240614	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3125	165	2	5.57	18316893580	5871868	42.81	2975	3225	2910	3845	2075	2960	3119.66	4.16	125097	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1499	10.11	1.05	12	12.24	309.00	2980.00	3440	20240604	-9.16	1790	20231030	74.58	3440	-9.16	20240604	1991	56.96	20240313	3440	-9.16	20240604	1790	74.58	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
88	20240614	100147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3080	120	2	4.05	6878203690	2256598	16.45	2975	3135	2910	3845	2075	2960	3048.36	4.16	-37736	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1478	9.97	1.03	12	4.70	309.00	2980.00	3440	20240604	-10.47	1790	20231030	72.07	3440	-10.47	20240604	1991	54.70	20240313	3440	-10.47	20240604	1790	72.07	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
89	20240614	090148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2950	-10	5	-0.34	439409645	149076	1.09	2975	2975	2910	3845	2075	2960	2946.83	4.16	-16102	3416	3187	2951	2722	2486	3302	2837	480	885	1000	1830	5	1	47971766	1415	9.55	0.99	12	0.31	309.00	2980.00	3440	20240604	-14.24	1790	20231030	64.80	3440	-14.24	20240604	1991	48.17	20240313	3440	-14.24	20240604	1790	64.80	20231030	2.58	N	004140	1000	479 억	1997789	N	N	235	N	N
90	20240613	160147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	185	2	6.67	40833239390	13636632	102.60	2745	3180	2715	3605	1945	2775	2994.44	3.99	106766	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1420	9.58	0.99	12	28.43	309.00	2980.00	3440	20240604	-13.95	1790	20231030	65.36	3440	-13.95	20240604	1991	48.67	20240313	3440	-13.95	20240604	1790	65.36	20231030	3.22	N	004140	1000	479 억	1914708	N	N	235	N	N
91	20240613	150149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2990	215	2	7.75	40032704630	13367712	100.57	2745	3180	2715	3605	1945	2775	2994.75	3.99	100291	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1434	9.68	1.00	12	27.87	309.00	2980.00	3440	20240604	-13.08	1790	20231030	67.04	3440	-13.08	20240604	1991	50.18	20240313	3440	-13.08	20240604	1790	67.04	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
92	20240613	140147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	185	2	6.67	38454276520	12837452	96.58	2745	3180	2715	3605	1945	2775	2995.50	3.99	-18573	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1420	9.58	0.99	12	26.76	309.00	2980.00	3440	20240604	-13.95	1790	20231030	65.36	3440	-13.95	20240604	1991	48.67	20240313	3440	-13.95	20240604	1790	65.36	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
93	20240613	130148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2950	175	2	6.31	36950288820	12330128	92.77	2745	3180	2715	3605	1945	2775	2996.77	3.99	-101254	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1415	9.55	0.99	12	25.70	309.00	2980.00	3440	20240604	-14.24	1790	20231030	64.80	3440	-14.24	20240604	1991	48.17	20240313	3440	-14.24	20240604	1790	64.80	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
94	20240613	120146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2985	210	2	7.57	31348884440	10461069	78.70	2745	3180	2715	3605	1945	2775	2996.75	3.99	14707	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1432	9.66	1.00	12	21.81	309.00	2980.00	3440	20240604	-13.23	1790	20231030	66.76	3440	-13.23	20240604	1991	49.92	20240313	3440	-13.23	20240604	1790	66.76	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
95	20240613	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2895	120	2	4.32	7218768615	2532379	19.05	2745	2945	2715	3605	1945	2775	2850.63	3.99	216428	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1389	9.37	0.97	12	5.28	309.00	2980.00	3440	20240604	-15.84	1790	20231030	61.73	3440	-15.84	20240604	1991	45.40	20240313	3440	-15.84	20240604	1790	61.73	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
96	20240613	100147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	50	2	1.80	3079317685	1100884	8.28	2745	2850	2715	3605	1945	2775	2797.16	3.99	85832	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1355	9.14	0.95	12	2.29	309.00	2980.00	3440	20240604	-17.88	1790	20231030	57.82	3440	-17.88	20240604	1991	41.89	20240313	3440	-17.88	20240604	1790	57.82	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
97	20240613	090150	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	-40	5	-1.44	176397020	64382	0.48	2745	2755	2725	3605	1945	2775	2739.06	3.99	3320	3131	2952	2766	2587	2401	3042	2677	480	830	1000	1720	5	1	47971766	1312	8.85	0.92	12	0.13	309.00	2980.00	3440	20240604	-20.49	1790	20231030	52.79	3440	-20.49	20240604	1991	37.37	20240313	3440	-20.49	20240604	1790	52.79	20231030	3.22	N	004140	1000	479 억	1914708	N	N	8	N	N
98	20240612	160145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	180	2	6.94	36535391600	13194484	628.88	2580	2945	2580	3370	1820	2595	2768.98	4.30	-133909	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1331	8.98	0.93	12	27.50	309.00	2980.00	3440	20240604	-19.33	1790	20231030	55.03	3440	-19.33	20240604	1991	39.38	20240313	3440	-19.33	20240604	1790	55.03	20231030	3.38	N	004140	1000	479 억	2062461	N	N	8	N	N
99	20240612	150151	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	195	2	7.51	35738354290	12907576	615.21	2580	2945	2580	3370	1820	2595	2768.79	4.30	-124726	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1338	9.03	0.94	12	26.91	309.00	2980.00	3440	20240604	-18.90	1790	20231030	55.87	3440	-18.90	20240604	1991	40.13	20240313	3440	-18.90	20240604	1790	55.87	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
100	20240612	140145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2760	165	2	6.36	33949533935	12266916	584.67	2580	2945	2580	3370	1820	2595	2767.57	4.30	-253829	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1324	8.93	0.93	12	25.57	309.00	2980.00	3440	20240604	-19.77	1790	20231030	54.19	3440	-19.77	20240604	1991	38.62	20240313	3440	-19.77	20240604	1790	54.19	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
101	20240612	130147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2680	85	2	3.28	31343580760	11323700	539.71	2580	2945	2580	3370	1820	2595	2767.96	4.30	-500595	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1286	8.67	0.90	12	23.60	309.00	2980.00	3440	20240604	-22.09	1790	20231030	49.72	3440	-22.09	20240604	1991	34.61	20240313	3440	-22.09	20240604	1790	49.72	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
102	20240612	120146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2700	105	2	4.05	20343013165	7390216	352.24	2580	2875	2580	3370	1820	2595	2752.70	4.30	-412619	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1295	8.74	0.91	12	15.41	309.00	2980.00	3440	20240604	-21.51	1790	20231030	50.84	3440	-21.51	20240604	1991	35.61	20240313	3440	-21.51	20240604	1790	50.84	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
103	20240612	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	170	2	6.55	19396679925	7045559	335.81	2580	2875	2580	3370	1820	2595	2753.04	4.30	-464540	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1326	8.95	0.93	12	14.69	309.00	2980.00	3440	20240604	-19.62	1790	20231030	54.47	3440	-19.62	20240604	1991	38.87	20240313	3440	-19.62	20240604	1790	54.47	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
104	20240612	100147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	170	2	6.55	16057373355	5824133	277.59	2580	2875	2580	3370	1820	2595	2757.04	4.30	-593268	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1326	8.95	0.93	12	12.14	309.00	2980.00	3440	20240604	-19.62	1790	20231030	54.47	3440	-19.62	20240604	1991	38.87	20240313	3440	-19.62	20240604	1790	54.47	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
105	20240612	090146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2610	15	2	0.58	94151925	36307	1.73	2580	2615	2580	3370	1820	2595	2593.22	4.30	4984	2735	2665	2610	2540	2485	2637	2512	480	775	1000	1600	5	1	47971766	1252	8.45	0.88	12	0.08	309.00	2980.00	3440	20240604	-24.13	1790	20231030	45.81	3440	-24.13	20240604	1991	31.09	20240313	3440	-24.13	20240604	1790	45.81	20231030	3.38	N	004140	1000	479 억	2062461	N	N	23	N	N
106	20240610	160146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2660	-140	5	-5.00	5168537490	1929275	45.64	2775	2805	2620	3640	1960	2800	2678.91	4.74	-4178	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1276	8.61	0.89	12	4.02	309.00	2980.00	3440	20240604	-22.67	1790	20231030	48.60	3440	-22.67	20240604	1991	33.60	20240313	3440	-22.67	20240604	1790	48.60	20231030	3.95	N	004140	1000	479 억	2273531	N	N	41	N	N
107	20240610	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2655	-145	5	-5.18	4538110485	1692548	40.04	2775	2805	2620	3640	1960	2800	2681.10	4.74	40093	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1274	8.59	0.89	12	3.53	309.00	2980.00	3440	20240604	-22.82	1790	20231030	48.32	3440	-22.82	20240604	1991	33.35	20240313	3440	-22.82	20240604	1790	48.32	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
108	20240610	140146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2670	-130	5	-4.64	3883092580	1446096	34.21	2775	2805	2620	3640	1960	2800	2685.08	4.74	35452	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1281	8.64	0.90	12	3.01	309.00	2980.00	3440	20240604	-22.38	1790	20231030	49.16	3440	-22.38	20240604	1991	34.10	20240313	3440	-22.38	20240604	1790	49.16	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
109	20240610	130146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2670	-130	5	-4.64	3588165415	1336048	31.60	2775	2805	2620	3640	1960	2800	2685.50	4.74	53358	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1281	8.64	0.90	12	2.79	309.00	2980.00	3440	20240604	-22.38	1790	20231030	49.16	3440	-22.38	20240604	1991	34.10	20240313	3440	-22.38	20240604	1790	49.16	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
110	20240610	120145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2675	-125	5	-4.46	3419610235	1272942	30.11	2775	2805	2620	3640	1960	2800	2686.22	4.74	43721	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1283	8.66	0.90	12	2.65	309.00	2980.00	3440	20240604	-22.24	1790	20231030	49.44	3440	-22.24	20240604	1991	34.35	20240313	3440	-22.24	20240604	1790	49.44	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
111	20240610	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2650	-150	5	-5.36	3098908805	1152785	27.27	2775	2805	2620	3640	1960	2800	2688.02	4.74	25448	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1271	8.58	0.89	12	2.40	309.00	2980.00	3440	20240604	-22.97	1790	20231030	48.04	3440	-22.97	20240604	1991	33.10	20240313	3440	-22.97	20240604	1790	48.04	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
112	20240610	100146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2685	-115	5	-4.11	2054260770	758684	17.95	2775	2805	2665	3640	1960	2800	2707.44	4.74	29969	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1288	8.69	0.90	12	1.58	309.00	2980.00	3440	20240604	-21.95	1790	20231030	50.00	3440	-21.95	20240604	1991	34.86	20240313	3440	-21.95	20240604	1790	50.00	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
113	20240610	090149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2730	-70	5	-2.50	370269915	134230	3.18	2775	2805	2720	3640	1960	2800	2757.91	4.74	3677	3173	2986	2878	2691	2583	2932	2637	480	840	1000	1730	5	1	47971766	1310	8.83	0.92	12	0.28	309.00	2980.00	3440	20240604	-20.64	1790	20231030	52.51	3440	-20.64	20240604	1991	37.12	20240313	3440	-20.64	20240604	1790	52.51	20231030	3.95	N	004140	1000	479 억	2273531	N	N	17	N	N
114	20240607	160148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-275	5	-8.94	11998185325	4149701	81.88	3005	3065	2770	3995	2155	3075	2890.93	3.43	630824	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1343	9.06	0.94	12	8.65	309.00	2980.00	3440	20240604	-18.60	1790	20231030	56.42	3440	-18.60	20240604	1991	40.63	20240313	3440	-18.60	20240604	1790	56.42	20231030	2.47	N	004140	1000	479 억	1644052	N	N	17	N	N
115	20240607	150149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-270	5	-8.78	11144306070	3844540	75.86	3005	3065	2770	3995	2155	3075	2898.15	3.43	610137	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1346	9.08	0.94	12	8.01	309.00	2980.00	3440	20240604	-18.46	1790	20231030	56.70	3440	-18.46	20240604	1991	40.88	20240313	3440	-18.46	20240604	1790	56.70	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
116	20240607	140148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	-225	5	-7.32	9716995585	3334827	65.80	3005	3065	2770	3995	2155	3075	2913.18	3.43	448738	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1367	9.22	0.96	12	6.95	309.00	2980.00	3440	20240604	-17.15	1790	20231030	59.22	3440	-17.15	20240604	1991	43.14	20240313	3440	-17.15	20240604	1790	59.22	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
117	20240607	130149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	-220	5	-7.15	9158702990	3139659	61.95	3005	3065	2770	3995	2155	3075	2916.46	3.43	465369	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1370	9.24	0.96	12	6.54	309.00	2980.00	3440	20240604	-17.01	1790	20231030	59.50	3440	-17.01	20240604	1991	43.40	20240313	3440	-17.01	20240604	1790	59.50	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
118	20240607	120149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	-240	5	-7.80	8324068430	2843737	56.11	3005	3065	2805	3995	2155	3075	2926.50	3.43	422861	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1360	9.17	0.95	12	5.93	309.00	2980.00	3440	20240604	-17.59	1790	20231030	58.38	3440	-17.59	20240604	1991	42.39	20240313	3440	-17.59	20240604	1790	58.38	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
119	20240607	110149	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2875	-200	5	-6.50	7117512740	2420731	47.76	3005	3065	2805	3995	2155	3075	2939.53	3.43	366994	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1379	9.30	0.96	12	5.05	309.00	2980.00	3440	20240604	-16.42	1790	20231030	60.61	3440	-16.42	20240604	1991	44.40	20240313	3440	-16.42	20240604	1790	60.61	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
120	20240607	100148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3020	-55	5	-1.79	4052527445	1362697	26.89	3005	3065	2880	3995	2155	3075	2972.96	3.43	104603	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1449	9.77	1.01	12	2.84	309.00	2980.00	3440	20240604	-12.21	1790	20231030	68.72	3440	-12.21	20240604	1991	51.68	20240313	3440	-12.21	20240604	1790	68.72	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
121	20240607	090147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	-170	5	-5.53	1155803350	392886	7.75	3005	3020	2880	3995	2155	3075	2937.40	3.43	-46398	3225	3150	3080	3005	2935	3187	3042	480	920	1000	1900	5	1	47971766	1394	9.40	0.97	12	0.82	309.00	2980.00	3440	20240604	-15.55	1790	20231030	62.29	3440	-15.55	20240604	1991	45.91	20240313	3440	-15.55	20240604	1790	62.29	20231030	2.47	N	004140	1000	479 억	1644052	N	N	9	N	N
122	20240605	160148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	0	3	0.00	14068460575	4579211	14.34	3045	3155	3010	3995	2155	3075	3072.23	3.88	-207850	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1475	9.95	1.03	12	9.55	309.00	2980.00	3440	20240604	-10.61	1790	20231030	71.79	3440	-10.61	20240604	1991	54.45	20240313	3440	-10.61	20240604	1790	71.79	20231030	2.02	N	004140	1000	479 억	1859253	N	N	9	N	N
123	20240605	150148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3080	5	2	0.16	12263180035	3992869	12.51	3045	3155	3010	3995	2155	3075	3071.26	3.88	-33463	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1478	9.97	1.03	12	8.32	309.00	2980.00	3440	20240604	-10.47	1790	20231030	72.07	3440	-10.47	20240604	1991	54.70	20240313	3440	-10.47	20240604	1790	72.07	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
124	20240605	140147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3060	-15	5	-0.49	10920096965	3556101	11.14	3045	3155	3010	3995	2155	3075	3070.79	3.88	79539	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1468	9.90	1.03	12	7.41	309.00	2980.00	3440	20240604	-11.05	1790	20231030	70.95	3440	-11.05	20240604	1991	53.69	20240313	3440	-11.05	20240604	1790	70.95	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
125	20240605	130148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3085	10	2	0.33	10084750545	3283826	10.29	3045	3155	3010	3995	2155	3075	3071.02	3.88	106695	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1480	9.98	1.04	12	6.85	309.00	2980.00	3440	20240604	-10.32	1790	20231030	72.35	3440	-10.32	20240604	1991	54.95	20240313	3440	-10.32	20240604	1790	72.35	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
126	20240605	120147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3065	-10	5	-0.33	8605497780	2801095	8.77	3045	3155	3010	3995	2155	3075	3072.18	3.88	48060	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1470	9.92	1.03	12	5.84	309.00	2980.00	3440	20240604	-10.90	1790	20231030	71.23	3440	-10.90	20240604	1991	53.94	20240313	3440	-10.90	20240604	1790	71.23	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
127	20240605	110148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	0	3	0.00	7195660305	2343204	7.34	3045	3155	3010	3995	2155	3075	3070.84	3.88	112348	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1475	9.95	1.03	12	4.88	309.00	2980.00	3440	20240604	-10.61	1790	20231030	71.79	3440	-10.61	20240604	1991	54.45	20240313	3440	-10.61	20240604	1790	71.79	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
128	20240605	100148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3055	-20	5	-0.65	5314894980	1732598	5.43	3045	3155	3010	3995	2155	3075	3067.53	3.88	119868	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1466	9.89	1.03	12	3.61	309.00	2980.00	3440	20240604	-11.19	1790	20231030	70.67	3440	-11.19	20240604	1991	53.44	20240313	3440	-11.19	20240604	1790	70.67	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
129	20240605	090148	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	15	2	0.49	695101080	227976	0.71	3045	3095	3025	3995	2155	3075	3047.44	3.88	-1074	3651	3362	3151	2862	2651	3507	3007	480	920	1000	1900	5	1	47971766	1482	10.00	1.04	12	0.48	309.00	2980.00	3440	20240604	-10.17	1790	20231030	72.63	3440	-10.17	20240604	1991	55.20	20240313	3440	-10.17	20240604	1790	72.63	20231030	2.02	N	004140	1000	479 억	1859253	N	N	0	N	N
130	20240604	160146	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3075	85	2	2.84	101104256180	31682515	97.40	3005	3440	2940	3885	2095	2990	3191.19	3.95	-190343	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1475	9.95	1.03	12	66.04	309.00	2980.00	3440	20240604	-10.61	1790	20231030	71.79	3440	-10.61	20240604	1991	54.45	20240313	3440	-10.61	20240604	1790	71.79	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
131	20240604	150147	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3030	40	2	1.34	99775440515	31247842	96.06	3005	3440	2940	3885	2095	2990	3193.03	3.95	-219767	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1454	9.81	1.02	12	65.14	309.00	2980.00	3440	20240604	-11.92	1790	20231030	69.27	3440	-11.92	20240604	1991	52.18	20240313	3440	-11.92	20240604	1790	69.27	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
132	20240604	140148	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3110	120	2	4.01	96062883000	30035945	92.34	3005	3440	2940	3885	2095	2990	3198.26	3.95	-469333	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1492	10.06	1.04	12	62.61	309.00	2980.00	3440	20240604	-9.59	1790	20231030	73.74	3440	-9.59	20240604	1991	56.20	20240313	3440	-9.59	20240604	1790	73.74	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
133	20240604	130147	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3155	165	2	5.52	91493696480	28589507	87.89	3005	3440	2940	3885	2095	2990	3200.25	3.95	-541581	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1514	10.21	1.06	12	59.60	309.00	2980.00	3440	20240604	-8.28	1790	20231030	76.26	3440	-8.28	20240604	1991	58.46	20240313	3440	-8.28	20240604	1790	76.26	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
134	20240604	120146	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3105	115	2	3.85	86338295705	26964849	82.90	3005	3440	2940	3885	2095	2990	3201.88	3.95	-669991	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1490	10.05	1.04	12	56.21	309.00	2980.00	3440	20240604	-9.74	1790	20231030	73.46	3440	-9.74	20240604	1991	55.95	20240313	3440	-9.74	20240604	1790	73.46	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
135	20240604	110147	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3165	175	2	5.85	82442882355	25713417	79.05	3005	3440	2940	3885	2095	2990	3206.22	3.95	-839139	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1518	10.24	1.06	12	53.60	309.00	2980.00	3440	20240604	-7.99	1790	20231030	76.82	3440	-7.99	20240604	1991	58.97	20240313	3440	-7.99	20240604	1790	76.82	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
136	20240604	100146	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3175	185	2	6.19	72112640345	22396687	68.85	3005	3440	2940	3885	2095	2990	3219.79	3.95	-840655	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1523	10.28	1.07	12	46.69	309.00	2980.00	3440	20240604	-7.70	1790	20231030	77.37	3440	-7.70	20240604	1991	59.47	20240313	3440	-7.70	20240604	1790	77.37	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
137	20240604	090147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	-30	5	-1.00	2734612335	914854	2.81	3005	3010	2945	3885	2095	2990	2989.12	3.95	-131473	3486	3237	2791	2542	2096	3362	2667	480	895	1000	1850	5	1	47971766	1420	9.58	0.99	12	1.91	309.00	2980.00	3405	20240117	-13.07	1790	20231030	65.36	3405	-13.07	20240117	1991	48.67	20240313	3405	-13.07	20240117	1790	65.36	20231030	2.32	N	004140	1000	479 억	1897084	N	N	0	N	N
138	20240603	160147	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2990	650	2	27.78	92125866400	32138767	3204.09	2385	3040	2345	3040	1640	2340	2866.43	3.44	405579	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1434	9.68	1.00	12	67.00	309.00	2980.00	3405	20240117	-12.19	1790	20231030	67.04	3405	-12.19	20240117	1991	50.18	20240313	3405	-12.19	20240117	1790	67.04	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
139	20240603	150146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	635	2	27.14	87101638850	30454096	3036.13	2385	3040	2345	3040	1640	2340	2860.15	3.44	520749	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1427	9.63	1.00	12	63.48	309.00	2980.00	3405	20240117	-12.63	1790	20231030	66.20	3405	-12.63	20240117	1991	49.42	20240313	3405	-12.63	20240117	1790	66.20	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
140	20240603	140146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2990	650	2	27.78	82120590870	28777712	2869.01	2385	3040	2345	3040	1640	2340	2853.68	3.44	426211	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1434	9.68	1.00	12	59.99	309.00	2980.00	3405	20240117	-12.19	1790	20231030	67.04	3405	-12.19	20240117	1991	50.18	20240313	3405	-12.19	20240117	1790	67.04	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
141	20240603	130146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	615	2	26.28	76779297275	26993015	2691.08	2385	3040	2345	3040	1640	2340	2844.48	3.44	434814	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1418	9.56	0.99	12	56.27	309.00	2980.00	3405	20240117	-13.22	1790	20231030	65.08	3405	-13.22	20240117	1991	48.42	20240313	3405	-13.22	20240117	1790	65.08	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
142	20240603	120146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	615	2	26.28	69863188485	24637668	2456.26	2385	3040	2345	3040	1640	2340	2835.69	3.44	113971	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1418	9.56	0.99	12	51.36	309.00	2980.00	3405	20240117	-13.22	1790	20231030	65.08	3405	-13.22	20240117	1991	48.42	20240313	3405	-13.22	20240117	1790	65.08	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
143	20240603	110146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2890	550	2	23.50	47197317335	16994745	1694.30	2385	3040	2345	3040	1640	2340	2777.26	3.44	-249820	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1386	9.35	0.97	12	35.43	309.00	2980.00	3405	20240117	-15.12	1790	20231030	61.45	3405	-15.12	20240117	1991	45.15	20240313	3405	-15.12	20240117	1790	61.45	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
144	20240603	100144	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2440	100	2	4.27	2216390665	920991	91.82	2385	2470	2345	3040	1640	2340	2406.77	3.44	77432	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1171	7.90	0.82	12	1.92	309.00	2980.00	3405	20240117	-28.34	1790	20231030	36.31	3405	-28.34	20240117	1991	22.55	20240313	3405	-28.34	20240117	1790	36.31	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N
145	20240603	090145	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	25	2	1.07	209908600	88534	8.83	2385	2400	2350	3040	1640	2340	2372.16	3.44	-26821	2413	2376	2313	2276	2213	2395	2295	480	700	1000	1450	5	1	47971766	1135	7.65	0.79	12	0.18	309.00	2980.00	3405	20240117	-30.54	1790	20231030	32.12	3405	-30.54	20240117	1991	18.78	20240313	3405	-30.54	20240117	1790	32.12	20231030	2.16	N	004140	1000	479 억	1650962	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History