KissMeData/044450/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8780	430	2	5.15	3619927000	413301	712.10	8360	8960	8360	10850	5850	8350	8758.56	6.87	21683	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2027	11.90	0.48	12	1.79	738.00	18370.00	10840	20240117	-19.00	7500	20231024	17.07	10840	-19.00	20240117	7730	13.58	20240416	10840	-19.00	20240117	7500	17.07	20231024	0.68	N	044450	500	115 억	1585132	N	N	122	N	N
3	20240628	150524	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8790	440	2	5.27	3418721550	390416	672.67	8360	8960	8360	10850	5850	8350	8756.61	6.87	20052	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2029	11.91	0.48	12	1.69	738.00	18370.00	10840	20240117	-18.91	7500	20231024	17.20	10840	-18.91	20240117	7730	13.71	20240416	10840	-18.91	20240117	7500	17.20	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
4	20240628	140522	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8730	380	2	4.55	3222013140	367994	634.04	8360	8960	8360	10850	5850	8350	8755.61	6.87	25111	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2015	11.83	0.48	12	1.59	738.00	18370.00	10840	20240117	-19.46	7500	20231024	16.40	10840	-19.46	20240117	7730	12.94	20240416	10840	-19.46	20240117	7500	16.40	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
5	20240628	130523	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8830	480	2	5.75	2995582400	342200	589.59	8360	8960	8360	10850	5850	8350	8753.89	6.87	25622	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2038	11.96	0.48	12	1.48	738.00	18370.00	10840	20240117	-18.54	7500	20231024	17.73	10840	-18.54	20240117	7730	14.23	20240416	10840	-18.54	20240117	7500	17.73	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
6	20240628	120522	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8770	420	2	5.03	2716404980	310417	534.83	8360	8960	8360	10850	5850	8350	8750.83	6.87	19715	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2025	11.88	0.48	12	1.34	738.00	18370.00	10840	20240117	-19.10	7500	20231024	16.93	10840	-19.10	20240117	7730	13.45	20240416	10840	-19.10	20240117	7500	16.93	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
7	20240628	110515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8670	320	2	3.83	1286283590	148757	256.30	8360	8770	8360	10850	5850	8350	8646.88	6.87	5701	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	2002	11.75	0.47	12	0.64	738.00	18370.00	10840	20240117	-20.02	7500	20231024	15.60	10840	-20.02	20240117	7730	12.16	20240416	10840	-20.02	20240117	7500	15.60	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
8	20240628	100512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8630	280	2	3.35	578993310	67456	116.22	8360	8670	8360	10850	5850	8350	8583.27	6.87	-4287	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	1992	11.69	0.47	12	0.29	738.00	18370.00	10840	20240117	-20.39	7500	20231024	15.07	10840	-20.39	20240117	7730	11.64	20240416	10840	-20.39	20240117	7500	15.07	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
9	20240628	090512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8380	30	2	0.36	12515130	1484	2.56	8360	8480	8360	10850	5850	8350	8433.38	6.87	-739	8623	8486	8393	8256	8163	8440	8210	116	2500	500	6170	10	1	23085880	1935	11.36	0.46	12	0.01	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.68	N	044450	500	115 억	1585132	N	N	178	N	N
10	20240627	160507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-90	5	-1.07	483644860	57838	63.90	8450	8530	8300	10970	5910	8440	8362.06	6.88	-950	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1928	11.31	0.45	12	0.25	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.66	N	044450	500	115 억	1587847	N	N	178	N	N
11	20240627	150514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-120	5	-1.42	447635790	53514	59.12	8450	8530	8300	10970	5910	8440	8364.84	6.88	-2124	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1921	11.27	0.45	12	0.23	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
12	20240627	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8410	-30	5	-0.36	292596130	34937	38.60	8450	8530	8300	10970	5910	8440	8374.96	6.88	-3328	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1942	11.40	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.42	7500	20231024	12.13	10840	-22.42	20240117	7730	8.80	20240416	10840	-22.42	20240117	7500	12.13	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
13	20240627	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8420	-20	5	-0.24	271213550	32395	35.79	8450	8530	8300	10970	5910	8440	8372.08	6.88	-3026	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1944	11.41	0.46	12	0.14	738.00	18370.00	10840	20240117	-22.32	7500	20231024	12.27	10840	-22.32	20240117	7730	8.93	20240416	10840	-22.32	20240117	7500	12.27	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
14	20240627	120514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8370	-70	5	-0.83	252725050	30196	33.36	8450	8530	8300	10970	5910	8440	8369.49	6.88	-3172	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1932	11.34	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	7730	8.28	20240416	10840	-22.79	20240117	7500	11.60	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
15	20240627	110513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-120	5	-1.42	240484920	28730	31.74	8450	8530	8300	10970	5910	8440	8370.52	6.88	-3361	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1921	11.27	0.45	12	0.12	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
16	20240627	100512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8370	-70	5	-0.83	135568820	16147	17.84	8450	8530	8320	10970	5910	8440	8395.91	6.88	-2281	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1932	11.34	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	7730	8.28	20240416	10840	-22.79	20240117	7500	11.60	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
17	20240627	090512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8430	-10	5	-0.12	18914080	2233	2.47	8450	8530	8420	10970	5910	8440	8470.26	6.88	42	8813	8626	8533	8346	8253	8580	8300	116	2530	500	6240	10	1	23085880	1946	11.42	0.46	12	0.01	738.00	18370.00	10840	20240117	-22.23	7500	20231024	12.40	10840	-22.23	20240117	7730	9.06	20240416	10840	-22.23	20240117	7500	12.40	20231024	0.66	N	044450	500	115 억	1587847	N	N	127	N	N
18	20240626	160510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8440	-200	5	-2.31	769031250	90082	46.66	8720	8720	8440	11230	6050	8640	8537.01	6.93	-9667	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1948	11.44	0.46	12	0.39	738.00	18370.00	10840	20240117	-22.14	7500	20231024	12.53	10840	-22.14	20240117	7730	9.18	20240416	10840	-22.14	20240117	7500	12.53	20231024	0.68	N	044450	500	115 억	1600448	N	N	127	N	N
19	20240626	150512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	-180	5	-2.08	718361900	84084	43.55	8720	8720	8450	11230	6050	8640	8543.38	6.93	-9721	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1953	11.46	0.46	12	0.36	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
20	20240626	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8470	-170	5	-1.97	647620240	75727	39.22	8720	8720	8470	11230	6050	8640	8552.04	6.93	-11980	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1955	11.48	0.46	12	0.33	738.00	18370.00	10840	20240117	-21.86	7500	20231024	12.93	10840	-21.86	20240117	7730	9.57	20240416	10840	-21.86	20240117	7500	12.93	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
21	20240626	130512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8520	-120	5	-1.39	546498520	63821	33.05	8720	8720	8480	11230	6050	8640	8562.99	6.93	-15238	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1967	11.54	0.46	12	0.28	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
22	20240626	120511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-160	5	-1.85	483866260	56462	29.24	8720	8720	8480	11230	6050	8640	8569.77	6.93	-16923	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1958	11.49	0.46	12	0.24	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
23	20240626	110511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8570	-70	5	-0.81	315600030	36706	19.01	8720	8720	8500	11230	6050	8640	8598.05	6.93	-9696	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1978	11.61	0.47	12	0.16	738.00	18370.00	10840	20240117	-20.94	7500	20231024	14.27	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7500	14.27	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
24	20240626	100511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8580	-60	5	-0.69	277743170	32281	16.72	8720	8720	8500	11230	6050	8640	8603.92	6.93	-8909	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1981	11.63	0.47	12	0.14	738.00	18370.00	10840	20240117	-20.85	7500	20231024	14.40	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7500	14.40	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
25	20240626	090510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8590	-50	5	-0.58	141451730	16321	8.45	8720	8720	8540	11230	6050	8640	8666.85	6.93	-6671	8860	8750	8550	8440	8240	8805	8495	116	2590	500	6390	10	1	23085880	1983	11.64	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.76	7500	20231024	14.53	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7500	14.53	20231024	0.68	N	044450	500	115 억	1600448	N	N	82	N	N
26	20240625	160510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8640	420	2	5.11	1623303790	190317	867.05	8440	8660	8350	10680	5760	8220	8529.42	6.79	33968	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1995	11.71	0.47	12	0.82	738.00	18370.00	10840	20240117	-20.30	7500	20231024	15.20	10840	-20.30	20240117	7730	11.77	20240416	10840	-20.30	20240117	7500	15.20	20231024	0.68	N	044450	500	115 억	1567836	N	N	82	N	N
27	20240625	150511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8590	370	2	4.50	1454007330	170643	777.42	8440	8660	8350	10680	5760	8220	8520.76	6.79	23552	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1983	11.64	0.47	12	0.74	738.00	18370.00	10840	20240117	-20.76	7500	20231024	14.53	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7500	14.53	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
28	20240625	140510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8590	370	2	4.50	1241840480	145972	665.02	8440	8660	8350	10680	5760	8220	8507.39	6.79	14654	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1983	11.64	0.47	12	0.63	738.00	18370.00	10840	20240117	-20.76	7500	20231024	14.53	10840	-20.76	20240117	7730	11.13	20240416	10840	-20.76	20240117	7500	14.53	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
29	20240625	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	280	2	3.41	1008215140	118670	540.64	8440	8660	8350	10680	5760	8220	8495.96	6.79	2293	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1962	11.52	0.46	12	0.51	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
30	20240625	120513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	260	2	3.16	970277310	114197	520.26	8440	8660	8350	10680	5760	8220	8496.52	6.79	1023	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1958	11.49	0.46	12	0.49	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
31	20240625	110514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	260	2	3.16	890708980	104811	477.50	8440	8660	8350	10680	5760	8220	8498.24	6.79	-1528	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1958	11.49	0.46	12	0.45	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
32	20240625	100510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8520	300	2	3.65	695226270	81803	372.68	8440	8660	8350	10680	5760	8220	8498.79	6.79	2493	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1967	11.54	0.46	12	0.35	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
33	20240625	090510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8420	200	2	2.43	109200630	12951	59.00	8440	8500	8370	10680	5760	8220	8431.83	6.79	-1914	8386	8302	8246	8162	8106	8275	8135	116	2460	500	6080	10	1	23085880	1944	11.41	0.46	12	0.06	738.00	18370.00	10840	20240117	-22.32	7500	20231024	12.27	10840	-22.32	20240117	7730	8.93	20240416	10840	-22.32	20240117	7500	12.27	20231024	0.68	N	044450	500	115 억	1567836	N	N	0	N	N
34	20240624	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8220	-110	5	-1.32	169184760	20551	47.21	8330	8330	8190	10820	5840	8330	8232.34	6.82	-3139	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1898	11.14	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	7730	6.34	20240416	10840	-24.17	20240117	7500	9.60	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
35	20240624	150509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	-90	5	-1.08	150593420	18286	42.01	8330	8330	8200	10820	5840	8330	8235.35	6.82	-4055	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1902	11.17	0.45	12	0.08	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
36	20240624	140510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8220	-110	5	-1.32	125715090	15264	35.07	8330	8330	8200	10820	5840	8330	8235.93	6.82	-4360	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1898	11.14	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	7730	6.34	20240416	10840	-24.17	20240117	7500	9.60	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
37	20240624	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	-80	5	-0.96	113233860	13745	31.58	8330	8330	8200	10820	5840	8330	8238.05	6.82	-4133	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1905	11.18	0.45	12	0.06	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
38	20240624	120509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	-120	5	-1.44	99565060	12091	27.78	8330	8330	8200	10820	5840	8330	8234.48	6.82	-3419	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1895	11.12	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
39	20240624	110511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8230	-100	5	-1.20	75399280	9148	21.02	8330	8330	8200	10820	5840	8330	8241.97	6.82	-2870	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1900	11.15	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
40	20240624	100509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	-80	5	-0.96	48577830	5893	13.54	8330	8330	8200	10820	5840	8330	8243.02	6.82	-685	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1905	11.18	0.45	12	0.03	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
41	20240624	090509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	-80	5	-0.96	9133160	1101	2.53	8330	8330	8230	10820	5840	8330	8294.69	6.82	-173	8536	8432	8276	8172	8016	8355	8095	116	2490	500	6160	10	1	23085880	1905	11.18	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1574125	N	N	329	N	N
42	20240621	160453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	30	2	0.36	357352810	43523	134.24	8380	8380	8120	10790	5810	8300	8210.53	6.83	-5347	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1923	11.29	0.45	12	0.19	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.69	N	044450	500	115 억	1577368	N	N	329	N	N
43	20240621	150452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	-90	5	-1.08	299166230	36523	112.65	8380	8380	8120	10790	5810	8300	8191.17	6.83	-2421	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1895	11.12	0.45	12	0.16	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
44	20240621	140453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	-100	5	-1.20	292975760	35769	110.32	8380	8380	8120	10790	5810	8300	8190.77	6.83	-2918	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1893	11.11	0.45	12	0.15	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
45	20240621	130455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	-150	5	-1.81	232248990	28330	87.38	8380	8380	8150	10790	5810	8300	8197.99	6.83	-4133	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1881	11.04	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
46	20240621	120456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-130	5	-1.57	188033670	22909	70.66	8380	8380	8150	10790	5810	8300	8207.85	6.83	-4228	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1886	11.07	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
47	20240621	110455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-130	5	-1.57	141427550	17199	53.05	8380	8380	8150	10790	5810	8300	8223.01	6.83	-4213	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1886	11.07	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
48	20240621	100452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	-60	5	-0.72	58448300	7071	21.81	8380	8380	8200	10790	5810	8300	8265.92	6.83	-1350	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1902	11.17	0.45	12	0.03	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
49	20240621	090456	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	0	3	0.00	6755830	813	2.51	8380	8380	8250	10790	5810	8300	8309.75	6.83	-125	8526	8412	8286	8172	8046	8470	8230	116	2490	500	6140	10	1	23085880	1916	11.25	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.69	N	044450	500	115 억	1577368	N	N	1040	N	N
50	20240620	160452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	140	2	1.72	267460380	32254	118.83	8170	8400	8160	10600	5720	8160	8292.32	6.79	8809	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1916	11.25	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.68	N	044450	500	115 억	1566392	N	N	1040	N	N
51	20240620	150452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8270	110	2	1.35	237474920	28637	105.50	8170	8400	8160	10600	5720	8160	8292.59	6.79	7983	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1909	11.21	0.45	12	0.12	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
52	20240620	140452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8280	120	2	1.47	208837020	25174	92.75	8170	8400	8160	10600	5720	8160	8295.74	6.79	6504	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1912	11.22	0.45	12	0.11	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
53	20240620	130453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	130	2	1.59	193095650	23272	85.74	8170	8400	8160	10600	5720	8160	8297.34	6.79	5684	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1914	11.23	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
54	20240620	120452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	140	2	1.72	172289620	20768	76.51	8170	8400	8160	10600	5720	8160	8295.92	6.79	4882	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1916	11.25	0.45	12	0.09	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
55	20240620	110453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	170	2	2.08	160074650	19298	71.10	8170	8400	8160	10600	5720	8160	8294.88	6.79	4076	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1923	11.29	0.45	12	0.08	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
56	20240620	100454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	160	2	1.96	98283360	11900	43.84	8170	8320	8160	10600	5720	8160	8259.11	6.79	3161	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1921	11.27	0.45	12	0.05	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
57	20240620	090459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	6185420	754	2.78	8170	8280	8160	10600	5720	8160	8203.47	6.79	-399	8293	8226	8183	8116	8073	8215	8105	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.68	N	044450	500	115 억	1566392	N	N	1229	N	N
58	20240619	160451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	20	2	0.25	216652770	26517	83.20	8160	8250	8140	10580	5700	8140	8170.34	6.77	4390	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1884	11.06	0.44	12	0.11	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.68	N	044450	500	115 억	1561774	N	N	1229	N	N
59	20240619	150449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	60	2	0.74	194627870	23825	74.75	8160	8250	8140	10580	5700	8140	8169.06	6.77	3841	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1893	11.11	0.45	12	0.10	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
60	20240619	140454	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	60	2	0.74	175122000	21447	67.29	8160	8250	8140	10580	5700	8140	8165.34	6.77	2092	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1893	11.11	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
61	20240619	130450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	10	2	0.12	118826830	14568	45.71	8160	8250	8140	10580	5700	8140	8156.70	6.77	-3244	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1881	11.04	0.44	12	0.06	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
62	20240619	120450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	10	2	0.12	104399080	12798	40.15	8160	8250	8140	10580	5700	8140	8157.45	6.77	-2761	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1881	11.04	0.44	12	0.06	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
63	20240619	110452	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	40	2	0.49	56498580	6926	21.73	8160	8250	8140	10580	5700	8140	8157.46	6.77	-840	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1888	11.08	0.45	12	0.03	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
64	20240619	100453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	30	2	0.37	39686890	4870	15.28	8160	8250	8140	10580	5700	8140	8149.26	6.77	-778	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1886	11.07	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
65	20240619	090458	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	10	2	0.12	2079920	254	0.80	8160	8250	8150	10580	5700	8140	8188.66	6.77	-152	8360	8250	8190	8080	8020	8220	8050	116	2440	500	6020	10	1	23085880	1881	11.04	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1561774	N	N	464	N	N
66	20240618	160448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-70	5	-0.85	260198420	31872	105.89	8300	8300	8130	10670	5750	8210	8163.86	6.78	-2182	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1879	11.03	0.44	12	0.14	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.68	N	044450	500	115 억	1565243	N	N	464	N	N
67	20240618	150446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-70	5	-0.85	195266860	23896	79.39	8300	8300	8130	10670	5750	8210	8171.53	6.78	-5298	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1879	11.03	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
68	20240618	140447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-40	5	-0.49	153790930	18807	62.49	8300	8300	8140	10670	5750	8210	8177.32	6.78	-4898	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1886	11.07	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
69	20240618	130451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-40	5	-0.49	141222430	17268	57.37	8300	8300	8140	10670	5750	8210	8178.27	6.78	-3889	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1886	11.07	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
70	20240618	120451	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	-20	5	-0.24	115490880	14117	46.90	8300	8300	8140	10670	5750	8210	8180.98	6.78	-5430	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1891	11.10	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
71	20240618	110448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	-20	5	-0.24	95687890	11693	38.85	8300	8300	8140	10670	5750	8210	8183.35	6.78	-5657	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1891	11.10	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
72	20240618	100450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	-20	5	-0.24	45755330	5603	18.62	8300	8300	8140	10670	5750	8210	8166.22	6.78	-840	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1891	11.10	0.45	12	0.02	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
73	20240618	090453	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	-30	5	-0.37	1422070	173	0.57	8300	8300	8180	10670	5750	8210	8220.06	6.78	-137	8370	8290	8210	8130	8050	8330	8170	116	2460	500	6070	10	1	23085880	1888	11.08	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.68	N	044450	500	115 억	1565243	N	N	12	N	N
74	20240617	160445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	60	2	0.74	246225940	30098	51.87	8180	8290	8130	10590	5710	8150	8180.80	6.81	-3659	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.13	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.68	N	044450	500	115 억	1571216	N	N	12	N	N
75	20240617	150450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	219244700	26801	46.19	8180	8290	8130	10590	5710	8150	8180.47	6.81	-2743	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
76	20240617	140443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	10	2	0.12	188980290	23091	39.80	8180	8290	8130	10590	5710	8150	8184.15	6.81	-3240	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
77	20240617	130444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	0	3	0.00	182625130	22312	38.45	8180	8290	8130	10590	5710	8150	8185.06	6.81	-3150	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
78	20240617	120445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	0	3	0.00	170191330	20787	35.83	8180	8290	8150	10590	5710	8150	8187.39	6.81	-2390	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
79	20240617	110442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	50	2	0.61	125147800	15267	26.31	8180	8290	8170	10590	5710	8150	8197.28	6.81	1162	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1893	11.11	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
80	20240617	100444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	40	2	0.49	84733530	10335	17.81	8180	8290	8180	10590	5710	8150	8198.70	6.81	721	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
81	20240617	090445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8260	110	2	1.35	1558140	189	0.33	8180	8290	8180	10590	5710	8150	8244.13	6.81	-64	8323	8236	8193	8106	8063	8215	8085	116	2440	500	6030	10	1	23085880	1907	11.19	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.68	N	044450	500	115 억	1571216	N	N	138	N	N
82	20240614	160407	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	-40	5	-0.49	474947050	58022	341.31	8270	8280	8150	10640	5740	8190	8185.64	6.75	-20437	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1881	11.04	0.44	12	0.25	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.68	N	044450	500	115 억	1559270	N	N	138	N	N
83	20240614	150408	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	-30	5	-0.37	374599600	45726	268.98	8270	8280	8150	10640	5740	8190	8192.27	6.75	-13649	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1884	11.06	0.44	12	0.20	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
84	20240614	140407	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	-10	5	-0.12	210379730	25633	150.78	8270	8280	8170	10640	5740	8190	8207.38	6.75	-2483	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1888	11.08	0.45	12	0.11	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
85	20240614	130408	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8230	40	2	0.49	112426610	13667	80.39	8270	8280	8190	10640	5740	8190	8226.14	6.75	2997	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1900	11.15	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
86	20240614	120411	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8230	40	2	0.49	94656890	11508	67.69	8270	8280	8190	10640	5740	8190	8225.31	6.75	1340	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1900	11.15	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	7730	6.47	20240416	10840	-24.08	20240117	7500	9.73	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
87	20240614	110436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	20	2	0.24	75427120	9173	53.96	8270	8280	8190	10640	5740	8190	8222.73	6.75	-109	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1895	11.12	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
88	20240614	100436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	60	2	0.73	38232950	4638	27.28	8270	8280	8200	10640	5740	8190	8243.41	6.75	-21	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1905	11.18	0.45	12	0.02	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
89	20240614	090439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8250	60	2	0.73	528470	64	0.38	8270	8270	8200	10640	5740	8190	8257.34	6.75	-34	8310	8250	8210	8150	8110	8240	8140	116	2450	500	6060	10	1	23085880	1905	11.18	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1559270	N	N	158	N	N
90	20240613	160433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	139375720	16995	57.90	8190	8270	8170	10640	5740	8190	8200.98	6.74	2249	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.61	N	044450	500	115 억	1555685	N	N	158	N	N
91	20240613	150441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	10	2	0.12	119422000	14560	49.61	8190	8270	8170	10640	5740	8190	8202.06	6.74	1848	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1893	11.11	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
92	20240613	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	114017660	13901	47.36	8190	8270	8170	10640	5740	8190	8202.12	6.74	1449	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
93	20240613	130435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	107872350	13151	44.81	8190	8270	8170	10640	5740	8190	8202.60	6.74	1356	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
94	20240613	120438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	10	2	0.12	90274600	11004	37.49	8190	8270	8170	10640	5740	8190	8203.80	6.74	1891	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1893	11.11	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
95	20240613	110433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	79028820	9632	32.82	8190	8270	8170	10640	5740	8190	8204.82	6.74	2384	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
96	20240613	100434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	10	2	0.12	50665200	6175	21.04	8190	8270	8170	10640	5740	8190	8204.89	6.74	1119	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1893	11.11	0.45	12	0.03	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
97	20240613	090438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	0	3	0.00	712660	87	0.30	8190	8250	8170	10640	5740	8190	8191.49	6.74	-42	8303	8246	8173	8116	8043	8275	8145	116	2450	500	6060	10	1	23085880	1891	11.10	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.61	N	044450	500	115 억	1555685	N	N	10	N	N
98	20240612	160430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	60	2	0.74	239817290	29349	30.89	8150	8230	8100	10560	5700	8130	8171.23	6.74	1666	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1891	11.10	0.45	12	0.13	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.62	N	044450	500	115 억	1555108	N	N	10	N	N
99	20240612	150437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	70	2	0.86	236025200	28886	30.40	8150	8230	8100	10560	5700	8130	8170.92	6.74	1661	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1893	11.11	0.45	12	0.13	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
100	20240612	140433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	40	2	0.49	196263660	24037	25.30	8150	8230	8100	10560	5700	8130	8165.06	6.74	1520	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1886	11.07	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
101	20240612	130432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	60	2	0.74	180090020	22061	23.22	8150	8230	8100	10560	5700	8130	8163.28	6.74	1438	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1891	11.10	0.45	12	0.10	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
102	20240612	120431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	50	2	0.62	166857320	20445	21.52	8150	8230	8100	10560	5700	8130	8161.28	6.74	565	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1888	11.08	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
103	20240612	110430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	70	2	0.86	127951550	15686	16.51	8150	8230	8100	10560	5700	8130	8157.05	6.74	-303	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1893	11.11	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
104	20240612	100431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	50	2	0.62	43151360	5303	5.58	8150	8220	8100	10560	5700	8130	8137.16	6.74	-431	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1888	11.08	0.45	12	0.02	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
105	20240612	090431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-30	5	-0.37	11028530	1360	1.43	8150	8190	8100	10560	5700	8130	8109.21	6.74	-286	8476	8302	8196	8022	7916	8250	7970	116	2430	500	6010	10	1	23085880	1870	10.98	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.62	N	044450	500	115 억	1555108	N	N	106	N	N
106	20240610	160427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-90	5	-1.07	325832340	39233	84.81	8410	8410	8250	10900	5880	8390	8305.06	6.86	-5218	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1916	11.25	0.45	12	0.17	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.62	N	044450	500	115 억	1584511	N	N	566	N	N
107	20240610	150432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8310	-80	5	-0.95	291760020	35130	75.94	8410	8410	8250	10900	5880	8390	8305.15	6.86	-4291	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1918	11.26	0.45	12	0.15	738.00	18370.00	10840	20240117	-23.34	7500	20231024	10.80	10840	-23.34	20240117	7730	7.50	20240416	10840	-23.34	20240117	7500	10.80	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
108	20240610	140430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	-100	5	-1.19	283283330	34110	73.73	8410	8410	8250	10900	5880	8390	8304.99	6.86	-4125	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1914	11.23	0.45	12	0.15	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
109	20240610	130428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-90	5	-1.07	237418680	28584	61.79	8410	8410	8250	10900	5880	8390	8306.00	6.86	-3953	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1916	11.25	0.45	12	0.12	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
110	20240610	120429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	-60	5	-0.72	206773280	24895	53.81	8410	8410	8250	10900	5880	8390	8305.82	6.86	-4538	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1923	11.29	0.45	12	0.11	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
111	20240610	110431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-90	5	-1.07	193903710	23346	50.46	8410	8410	8250	10900	5880	8390	8305.65	6.86	-4493	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1916	11.25	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
112	20240610	100428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-70	5	-0.83	88229200	10600	22.91	8410	8410	8300	10900	5880	8390	8323.51	6.86	-3740	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1921	11.27	0.45	12	0.05	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
113	20240610	090433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-70	5	-0.83	8629480	1031	2.23	8410	8410	8300	10900	5880	8390	8370.01	6.86	-657	8576	8482	8356	8262	8136	8530	8310	116	2510	500	6200	10	1	23085880	1921	11.27	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.62	N	044450	500	115 억	1584511	N	N	33	N	N
114	20240607	160442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8390	100	2	1.21	384233240	46173	127.27	8230	8450	8230	10770	5810	8290	8321.58	6.85	4749	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1937	11.37	0.46	12	0.20	738.00	18370.00	10840	20240117	-22.60	7500	20231024	11.87	10840	-22.60	20240117	7730	8.54	20240416	10840	-22.60	20240117	7500	11.87	20231024	0.61	N	044450	500	115 억	1581912	N	N	33	N	N
115	20240607	150445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	40	2	0.48	345892550	41569	114.58	8230	8450	8230	10770	5810	8290	8320.93	6.85	4241	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1923	11.29	0.45	12	0.18	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
116	20240607	140443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	10	2	0.12	302693820	36388	100.30	8230	8450	8230	10770	5810	8290	8318.51	6.85	3261	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1916	11.25	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
117	20240607	130441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	60	2	0.72	203372130	24430	67.34	8230	8450	8230	10770	5810	8290	8324.69	6.85	601	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1928	11.31	0.45	12	0.11	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
118	20240607	120443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8380	90	2	1.09	180743480	21724	59.88	8230	8450	8230	10770	5810	8290	8319.99	6.85	-849	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1935	11.36	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
119	20240607	110441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	30	2	0.36	132963470	16018	44.15	8230	8370	8230	10770	5810	8290	8300.88	6.85	-2296	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1921	11.27	0.45	12	0.07	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
120	20240607	100441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	40	2	0.48	65551480	7898	21.77	8230	8370	8230	10770	5810	8290	8299.76	6.85	-1288	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1923	11.29	0.45	12	0.03	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
121	20240607	090440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8270	-20	5	-0.24	2143070	258	0.71	8230	8370	8230	10770	5810	8290	8306.47	6.85	-57	8583	8436	8323	8176	8063	8380	8120	116	2480	500	6130	10	1	23085880	1909	11.21	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.61	N	044450	500	115 억	1581912	N	N	111	N	N
122	20240605	160439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	-10	5	-0.12	300182750	36279	74.61	8450	8470	8210	10790	5810	8300	8274.28	6.87	-3921	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1914	11.23	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.60	N	044450	500	115 억	1585744	N	N	111	N	N
123	20240605	150437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8280	-20	5	-0.24	298201480	36040	74.12	8450	8470	8210	10790	5810	8300	8274.18	6.87	-3843	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1912	11.22	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
124	20240605	140438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	0	3	0.00	264694390	31995	65.80	8450	8470	8210	10790	5810	8300	8272.99	6.87	-3309	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1916	11.25	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
125	20240605	130440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8290	-10	5	-0.12	256859210	31050	63.85	8450	8470	8210	10790	5810	8300	8272.44	6.87	-3116	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1914	11.23	0.45	12	0.13	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
126	20240605	120438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8260	-40	5	-0.48	168715550	20359	41.87	8450	8470	8210	10790	5810	8300	8287.03	6.87	-3716	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1907	11.19	0.45	12	0.09	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
127	20240605	110440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8270	-30	5	-0.36	153813200	18557	38.16	8450	8470	8210	10790	5810	8300	8288.69	6.87	-2680	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1909	11.21	0.45	12	0.08	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
128	20240605	100440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8270	-30	5	-0.36	105468880	12721	26.16	8450	8470	8210	10790	5810	8300	8290.93	6.87	-1973	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1909	11.21	0.45	12	0.06	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
129	20240605	090438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8420	120	2	1.45	14612850	1738	3.57	8450	8470	8360	10790	5810	8300	8407.85	6.87	-804	8646	8472	8376	8202	8106	8425	8155	116	2490	500	6140	10	1	23085880	1944	11.41	0.46	12	0.01	738.00	18370.00	10840	20240117	-22.32	7500	20231024	12.27	10840	-22.32	20240117	7730	8.93	20240416	10840	-22.32	20240117	7500	12.27	20231024	0.60	N	044450	500	115 억	1585744	N	N	1482	N	N
130	20240604	160435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-200	5	-2.35	406358770	48517	22.57	8430	8550	8280	11050	5950	8500	8375.57	6.85	6467	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1916	11.25	0.45	12	0.21	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.59	N	044450	500	115 억	1580761	N	N	1482	N	N
131	20240604	150436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	-180	5	-2.12	377131300	44999	20.93	8430	8550	8280	11050	5950	8500	8380.86	6.85	6486	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1921	11.27	0.45	12	0.19	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
132	20240604	140437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-150	5	-1.76	306592580	36507	16.98	8430	8550	8310	11050	5950	8500	8398.16	6.85	5197	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1928	11.31	0.45	12	0.16	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
133	20240604	130435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	-170	5	-2.00	281859260	33542	15.60	8430	8550	8310	11050	5950	8500	8403.15	6.85	3440	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1923	11.29	0.45	12	0.15	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
134	20240604	120435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	-170	5	-2.00	266801110	31736	14.76	8430	8550	8310	11050	5950	8500	8406.87	6.85	3269	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1923	11.29	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
135	20240604	110432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8360	-140	5	-1.65	235158790	27939	13.00	8430	8550	8320	11050	5950	8500	8416.84	6.85	2283	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1930	11.33	0.46	12	0.12	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
136	20240604	100433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8410	-90	5	-1.06	152489560	18064	8.40	8430	8550	8390	11050	5950	8500	8441.60	6.85	1901	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1942	11.40	0.46	12	0.08	738.00	18370.00	10840	20240117	-22.42	7500	20231024	12.13	10840	-22.42	20240117	7730	8.80	20240416	10840	-22.42	20240117	7500	12.13	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
137	20240604	090435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	0	3	0.00	11724220	1387	0.65	8430	8500	8430	11050	5950	8500	8452.63	6.85	159	8893	8696	8543	8346	8193	8675	8325	116	2550	500	6290	10	1	23085880	1962	11.52	0.46	12	0.01	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.59	N	044450	500	115 억	1580761	N	N	65	N	N
138	20240603	160430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	170	2	2.04	1838330100	213997	302.11	8500	8740	8390	10820	5840	8330	8590.47	6.74	18733	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1962	11.52	0.46	12	0.93	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.59	N	044450	500	115 억	1555161	N	N	65	N	N
139	20240603	150431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8520	190	2	2.28	1805203370	210103	296.62	8500	8740	8390	10820	5840	8330	8591.99	6.74	17434	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1967	11.54	0.46	12	0.91	738.00	18370.00	10840	20240117	-21.40	7500	20231024	13.60	10840	-21.40	20240117	7730	10.22	20240416	10840	-21.40	20240117	7500	13.60	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
140	20240603	140429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8620	290	2	3.48	1539882410	179081	252.82	8500	8740	8390	10820	5840	8330	8598.80	6.74	9462	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1990	11.68	0.47	12	0.78	738.00	18370.00	10840	20240117	-20.48	7500	20231024	14.93	10840	-20.48	20240117	7730	11.51	20240416	10840	-20.48	20240117	7500	14.93	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
141	20240603	130430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8530	200	2	2.40	1031942960	120506	170.13	8500	8660	8390	10820	5840	8330	8563.42	6.74	19069	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1969	11.56	0.46	12	0.52	738.00	18370.00	10840	20240117	-21.31	7500	20231024	13.73	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7500	13.73	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
142	20240603	120430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8560	230	2	2.76	993638840	116013	163.78	8500	8660	8390	10820	5840	8330	8564.89	6.74	17727	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1976	11.60	0.47	12	0.50	738.00	18370.00	10840	20240117	-21.03	7500	20231024	14.13	10840	-21.03	20240117	7730	10.74	20240416	10840	-21.03	20240117	7500	14.13	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
143	20240603	110428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8600	270	2	3.24	821756580	96059	135.61	8500	8650	8390	10820	5840	8330	8554.71	6.74	16815	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1985	11.65	0.47	12	0.42	738.00	18370.00	10840	20240117	-20.66	7500	20231024	14.67	10840	-20.66	20240117	7730	11.25	20240416	10840	-20.66	20240117	7500	14.67	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
144	20240603	100426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	170	2	2.04	401823270	47193	66.63	8500	8590	8390	10820	5840	8330	8514.47	6.74	13591	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1962	11.52	0.46	12	0.20	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N
145	20240603	090426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8580	250	2	3.00	128882500	15148	21.39	8500	8580	8390	10820	5840	8330	8508.22	6.74	6017	8516	8422	8256	8162	7996	8470	8210	116	2490	500	6160	10	1	23085880	1981	11.63	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.85	7500	20231024	14.40	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7500	14.40	20231024	0.59	N	044450	500	115 억	1555161	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History