KissMeData/084670/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160714	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	20	2	0.21	9457410	982	77.63	9760	9890	9510	12380	6680	9530	9630.76	0.32	21	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	277	-8.97	0.36	12	0.03	-1065.00	26389.00	16000	20230705	-40.31	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	16000	-40.31	20230705	9260	3.13	20240625	N	084670	5000	169 억	9233	N	N	3	N	N
3	20240628	150725	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9650	120	2	1.26	9179600	953	75.34	9760	9890	9510	12380	6680	9530	9632.32	0.32	17	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	279	-9.06	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.69	9260	20240625	4.21	15300	-36.93	20240131	9260	4.21	20240625	16000	-39.69	20230705	9260	4.21	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
4	20240628	140724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9630	100	2	1.05	8611160	894	70.67	9760	9890	9510	12380	6680	9530	9632.17	0.32	3	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	279	-9.04	0.36	12	0.03	-1065.00	26389.00	16000	20230705	-39.81	9260	20240625	4.00	15300	-37.06	20240131	9260	4.00	20240625	16000	-39.81	20230705	9260	4.00	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
5	20240628	130724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9670	140	2	1.47	8524590	885	69.96	9760	9890	9510	12380	6680	9530	9632.31	0.32	5	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	280	-9.08	0.37	12	0.03	-1065.00	26389.00	16000	20230705	-39.56	9260	20240625	4.43	15300	-36.80	20240131	9260	4.43	20240625	16000	-39.56	20230705	9260	4.43	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
6	20240628	120724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	20	2	0.21	6130460	635	50.20	9760	9890	9510	12380	6680	9530	9654.27	0.32	4	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	277	-8.97	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-40.31	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	16000	-40.31	20230705	9260	3.13	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
7	20240628	110711	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9550	20	2	0.21	5337810	552	43.64	9760	9890	9510	12380	6680	9530	9669.95	0.32	4	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	277	-8.97	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-40.31	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	16000	-40.31	20230705	9260	3.13	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
8	20240628	100709	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9680	150	2	1.57	575390	60	4.74	9760	9890	9510	12380	6680	9530	9589.83	0.32	4	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	280	-9.09	0.37	12	0.00	-1065.00	26389.00	16000	20230705	-39.50	9260	20240625	4.54	15300	-36.73	20240131	9260	4.54	20240625	16000	-39.50	20230705	9260	4.54	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
9	20240628	090710	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	0.32	0	10123	9826	9663	9366	9203	9745	9285	170	2850	5000	6670	10	1	2895569	276	-8.95	0.36	12	0.00	-1065.00	26389.00	16000	20230705	-40.44	9260	20240625	2.92	15300	-37.71	20240131	9260	2.92	20240625	16000	-40.44	20230705	9260	2.92	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
10	20240627	160704	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9530	50	2	0.53	12119280	1265	89.34	9590	9960	9500	12320	6640	9480	9580.46	0.32	0	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	276	-8.95	0.36	12	0.04	-1065.00	26389.00	16000	20230705	-40.44	9260	20240625	2.92	15300	-37.71	20240131	9260	2.92	20240625	16000	-40.44	20230705	9260	2.92	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
11	20240627	150711	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	20	2	0.21	11050580	1153	81.43	9590	9960	9500	12320	6640	9480	9584.20	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	275	-8.92	0.36	12	0.04	-1065.00	26389.00	16000	20230705	-40.62	9260	20240625	2.59	15300	-37.91	20240131	9260	2.59	20240625	16000	-40.62	20230705	9260	2.59	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
12	20240627	140708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	90	2	0.95	4193860	438	30.93	9590	9700	9560	12320	6640	9480	9575.02	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	277	-8.99	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-40.19	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	16000	-40.19	20230705	9260	3.35	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
13	20240627	130707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9560	80	2	0.84	4117300	430	30.37	9590	9700	9560	12320	6640	9480	9575.12	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	277	-8.98	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.25	9260	20240625	3.24	15300	-37.52	20240131	9260	3.24	20240625	16000	-40.25	20230705	9260	3.24	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
14	20240627	120710	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9560	80	2	0.84	4098180	428	30.23	9590	9700	9560	12320	6640	9480	9575.19	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	277	-8.98	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.25	9260	20240625	3.24	15300	-37.52	20240131	9260	3.24	20240625	16000	-40.25	20230705	9260	3.24	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
15	20240627	110710	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	90	2	0.95	4069500	425	30.01	9590	9700	9570	12320	6640	9480	9575.29	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	277	-8.99	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.19	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	16000	-40.19	20230705	9260	3.35	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
16	20240627	100709	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9590	110	2	1.16	3744120	391	27.61	9590	9700	9570	12320	6640	9480	9575.75	0.32	16	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	278	-9.00	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.06	9260	20240625	3.56	15300	-37.32	20240131	9260	3.56	20240625	16000	-40.06	20230705	9260	3.56	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
17	20240627	090708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	90	2	0.95	1455230	152	10.73	9590	9590	9570	12320	6640	9480	9573.88	0.32	5	9726	9602	9536	9412	9346	9570	9380	170	2840	5000	6630	10	1	2895569	277	-8.99	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.19	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	16000	-40.19	20230705	9260	3.35	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
18	20240626	160706	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9480	-30	5	-0.32	12507430	1311	25.46	9510	9660	9470	12360	6660	9510	9541.31	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	274	-8.90	0.36	12	0.05	-1065.00	26389.00	16000	20230705	-40.75	9260	20240625	2.38	15300	-38.04	20240131	9260	2.38	20240625	16000	-40.75	20230705	9260	2.38	20240625	N	084670	5000	169 억	9310	N	N	4	N	N
19	20240626	150709	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9570	60	2	0.63	10534690	1103	21.42	9510	9660	9470	12360	6660	9510	9550.94	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	277	-8.99	0.36	12	0.04	-1065.00	26389.00	16000	20230705	-40.19	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	16000	-40.19	20230705	9260	3.35	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
20	20240626	140707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	-10	5	-0.11	7004880	732	14.22	9510	9660	9500	12360	6660	9510	9569.51	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	275	-8.92	0.36	12	0.03	-1065.00	26389.00	16000	20230705	-40.62	9260	20240625	2.59	15300	-37.91	20240131	9260	2.59	20240625	16000	-40.62	20230705	9260	2.59	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
21	20240626	130708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9500	-10	5	-0.11	7004880	732	14.22	9510	9660	9500	12360	6660	9510	9569.51	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	275	-8.92	0.36	12	0.03	-1065.00	26389.00	16000	20230705	-40.62	9260	20240625	2.59	15300	-37.91	20240131	9260	2.59	20240625	16000	-40.62	20230705	9260	2.59	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
22	20240626	120708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9610	100	2	1.05	5387070	562	10.91	9510	9660	9500	12360	6660	9510	9585.53	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	278	-9.02	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-39.94	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	16000	-39.94	20230705	9260	3.78	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
23	20240626	110708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9610	100	2	1.05	5117990	534	10.37	9510	9660	9500	12360	6660	9510	9584.25	0.32	-85	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	278	-9.02	0.36	12	0.02	-1065.00	26389.00	16000	20230705	-39.94	9260	20240625	3.78	15300	-37.19	20240131	9260	3.78	20240625	16000	-39.94	20230705	9260	3.78	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
24	20240626	100707	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9600	90	2	0.95	3994910	416	8.08	9510	9660	9500	12360	6660	9510	9603.15	0.32	-83	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	278	-9.01	0.36	12	0.01	-1065.00	26389.00	16000	20230705	-40.00	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	16000	-40.00	20230705	9260	3.67	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
25	20240626	090708	57	100.00	KOSPI		운수.창고	N	N	N	N	N	9650	140	2	1.47	2358270	246	4.78	9510	9650	9510	12360	6660	9510	9586.46	0.32	-47	10263	9886	9573	9196	8883	9730	9040	170	2850	5000	6650	10	1	2895569	279	-9.06	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-39.69	9260	20240625	4.21	15300	-36.93	20240131	9260	4.21	20240625	16000	-39.69	20230705	9260	4.21	20240625	N	084670	5000	169 억	9310	N	N	5	N	N
26	20240625	160706	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9510	-240	5	-2.46	48898400	5149	179.66	9750	9950	9260	12670	6830	9750	9496.66	0.32	77	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	275	-8.93	0.36	12	0.18	-1065.00	26389.00	16000	20230705	-40.56	9260	20240625	2.70	15300	-37.84	20240131	9260	2.70	20240625	16000	-40.56	20230705	9260	2.70	20240625	N	084670	5000	169 억	9233	N	N	5	N	N
27	20240625	150702	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9560	-190	5	-1.95	48031700	5058	176.48	9750	9950	9260	12670	6830	9750	9496.18	0.32	88	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	277	-8.98	0.36	12	0.17	-1065.00	26389.00	16000	20230705	-40.25	9260	20240625	3.24	15300	-37.52	20240131	9260	3.24	20240625	16000	-40.25	20230705	9260	3.24	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
28	20240625	140706	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9570	-180	5	-1.85	47792750	5033	175.61	9750	9950	9260	12670	6830	9750	9495.88	0.32	103	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	277	-8.99	0.36	12	0.17	-1065.00	26389.00	16000	20230705	-40.19	9260	20240625	3.35	15300	-37.45	20240131	9260	3.35	20240625	16000	-40.19	20230705	9260	3.35	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
29	20240625	130707	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9550	-200	5	-2.05	45041510	4744	165.53	9750	9950	9260	12670	6830	9750	9494.42	0.32	105	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	277	-8.97	0.36	12	0.16	-1065.00	26389.00	16000	20230705	-40.31	9260	20240625	3.13	15300	-37.58	20240131	9260	3.13	20240625	16000	-40.31	20230705	9260	3.13	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
30	20240625	120710	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9540	-210	5	-2.15	44850620	4724	164.83	9750	9950	9260	12670	6830	9750	9494.20	0.32	106	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	276	-8.96	0.36	12	0.16	-1065.00	26389.00	16000	20230705	-40.38	9260	20240625	3.02	15300	-37.65	20240131	9260	3.02	20240625	16000	-40.38	20230705	9260	3.02	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
31	20240625	110709	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9600	-150	5	-1.54	44111520	4647	162.14	9750	9950	9260	12670	6830	9750	9492.47	0.32	126	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	278	-9.01	0.36	12	0.16	-1065.00	26389.00	16000	20230705	-40.00	9260	20240625	3.67	15300	-37.25	20240131	9260	3.67	20240625	16000	-40.00	20230705	9260	3.67	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
32	20240625	100706	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9470	-280	5	-2.87	36293340	3830	133.64	9750	9950	9260	12670	6830	9750	9476.07	0.32	131	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	274	-8.89	0.36	12	0.13	-1065.00	26389.00	16000	20230705	-40.81	9260	20240625	2.27	15300	-38.10	20240131	9260	2.27	20240625	16000	-40.81	20230705	9260	2.27	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
33	20240625	090706	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9890	140	2	1.44	3571870	367	12.81	9750	9950	9670	12670	6830	9750	9732.62	0.32	53	10390	10070	9880	9560	9370	9975	9465	170	2920	5000	6820	10	1	2895569	286	-9.29	0.37	12	0.01	-1065.00	26389.00	16000	20230705	-38.19	9670	20240625	2.28	15300	-35.36	20240131	9670	2.28	20240625	16000	-38.19	20230705	9670	2.28	20240625	N	084670	5000	169 억	9233	N	N	4	N	N
34	20240624	160703	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9750	-340	5	-3.37	28456780	2865	136.36	10050	10200	9690	13110	7070	10090	9932.56	0.32	0	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	282	-9.15	0.37	12	0.10	-1065.00	26389.00	16000	20230705	-39.06	9690	20240624	0.62	15300	-36.27	20240131	9690	0.62	20240624	16000	-39.06	20230705	9690	0.62	20240624	N	084670	5000	169 억	9233	N	N	4	N	N
35	20240624	150704	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	9990	-100	5	-0.99	14493120	1441	68.59	10050	10200	9990	13110	7070	10090	10057.68	0.32	126	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	289	-9.38	0.38	12	0.05	-1065.00	26389.00	16000	20230705	-37.56	9990	20240624	0.00	15300	-34.71	20240131	9990	0.00	20240624	16000	-37.56	20230705	9990	0.00	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
36	20240624	140705	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10090	0	3	0.00	6333500	626	29.80	10050	10200	10050	13110	7070	10090	10117.41	0.32	9	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	292	-9.47	0.38	12	0.02	-1065.00	26389.00	16000	20230705	-36.94	10050	20240624	0.40	15300	-34.05	20240131	10050	0.40	20240624	16000	-36.94	20230705	10050	0.40	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
37	20240624	130703	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10080	-10	5	-0.10	5778550	571	27.18	10050	10200	10050	13110	7070	10090	10120.05	0.32	2	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	292	-9.46	0.38	12	0.02	-1065.00	26389.00	16000	20230705	-37.00	10050	20240624	0.30	15300	-34.12	20240131	10050	0.30	20240624	16000	-37.00	20230705	10050	0.30	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
38	20240624	120704	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10080	-10	5	-0.10	4175580	412	19.61	10050	10200	10050	13110	7070	10090	10134.90	0.32	0	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	292	-9.46	0.38	12	0.01	-1065.00	26389.00	16000	20230705	-37.00	10050	20240624	0.30	15300	-34.12	20240131	10050	0.30	20240624	16000	-37.00	20230705	10050	0.30	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
39	20240624	110707	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10100	10	2	0.10	3509000	346	16.47	10050	10200	10050	13110	7070	10090	10141.62	0.32	0	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	292	-9.48	0.38	12	0.01	-1065.00	26389.00	16000	20230705	-36.88	10050	20240624	0.50	15300	-33.99	20240131	10050	0.50	20240624	16000	-36.88	20230705	10050	0.50	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
40	20240624	100704	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10160	70	2	0.69	2852440	281	13.37	10050	10200	10050	13110	7070	10090	10151.03	0.32	0	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	294	-9.54	0.39	12	0.01	-1065.00	26389.00	16000	20230705	-36.50	10050	20240624	1.09	15300	-33.59	20240131	10050	1.09	20240624	16000	-36.50	20230705	10050	1.09	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
41	20240624	090704	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10200	110	2	1.09	1754810	173	8.23	10050	10200	10050	13110	7070	10090	10143.41	0.32	0	10370	10230	10160	10020	9950	10195	9985	170	3020	5000	7060	10	1	2895569	295	-9.58	0.39	12	0.01	-1065.00	26389.00	16000	20230705	-36.25	10050	20240624	1.49	15300	-33.33	20240131	10050	1.49	20240624	16000	-36.25	20230705	10050	1.49	20240624	N	084670	5000	169 억	9233	N	N	3	N	N
42	20240621	160642	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10090	-160	5	-1.56	19336110	1901	70.41	10270	10300	10090	13320	7180	10250	10171.55	0.32	2	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	292	-9.47	0.38	12	0.07	-1065.00	26389.00	16000	20230705	-36.94	10090	20240621	0.00	15300	-34.05	20240131	10090	0.00	20240621	16000	-36.94	20230705	10090	0.00	20240621	N	084670	5000	169 억	9233	N	N	3	N	N
43	20240621	150641	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10170	-80	5	-0.78	17274990	1697	62.85	10270	10300	10110	13320	7180	10250	10179.72	0.32	3	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	294	-9.55	0.39	12	0.06	-1065.00	26389.00	16000	20230705	-36.44	10110	20240621	0.59	15300	-33.53	20240131	10110	0.59	20240621	16000	-36.44	20230705	10110	0.59	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
44	20240621	140641	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10200	-50	5	-0.49	9091850	891	33.00	10270	10300	10190	13320	7180	10250	10204.10	0.32	18	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	295	-9.58	0.39	12	0.03	-1065.00	26389.00	16000	20230705	-36.25	10190	20240621	0.10	15300	-33.33	20240131	10190	0.10	20240621	16000	-36.25	20230705	10190	0.10	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
45	20240621	130643	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10200	-50	5	-0.49	8765510	859	31.81	10270	10300	10190	13320	7180	10250	10204.32	0.32	18	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	295	-9.58	0.39	12	0.03	-1065.00	26389.00	16000	20230705	-36.25	10190	20240621	0.10	15300	-33.33	20240131	10190	0.10	20240621	16000	-36.25	20230705	10190	0.10	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
46	20240621	120645	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10200	-50	5	-0.49	6034370	591	21.89	10270	10300	10190	13320	7180	10250	10210.44	0.32	16	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	295	-9.58	0.39	12	0.02	-1065.00	26389.00	16000	20230705	-36.25	10190	20240621	0.10	15300	-33.33	20240131	10190	0.10	20240621	16000	-36.25	20230705	10190	0.10	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
47	20240621	110642	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10190	-60	5	-0.59	3914210	383	14.19	10270	10300	10190	13320	7180	10250	10219.87	0.32	2	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	295	-9.57	0.39	12	0.01	-1065.00	26389.00	16000	20230705	-36.31	10190	20240621	0.00	15300	-33.40	20240131	10190	0.00	20240621	16000	-36.31	20230705	10190	0.00	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
48	20240621	100641	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10230	-20	5	-0.20	1476400	144	5.33	10270	10300	10230	13320	7180	10250	10252.78	0.32	0	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	296	-9.61	0.39	12	0.00	-1065.00	26389.00	16000	20230705	-36.06	10230	20240621	0.00	15300	-33.14	20240131	10230	0.00	20240621	16000	-36.06	20230705	10230	0.00	20240621	N	084670	5000	169 억	9233	N	N	8	N	N
49	20240621	090644	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10270	20	2	0.20	154110	15	0.56	10270	10300	10270	13320	7180	10250	10274.00	0.32	0	10483	10366	10303	10186	10123	10335	10155	170	3070	5000	7170	10	1	2895569	297	-9.64	0.39	12	0.00	-1065.00	26389.00	16000	20230705	-35.81	10240	20240620	0.29	15300	-32.88	20240131	10240	0.29	20240620	16000	-35.81	20230705	10240	0.29	20240620	N	084670	5000	169 억	9233	N	N	8	N	N
50	20240620	160639	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10250	-170	5	-1.63	27829130	2700	115.19	10420	10420	10240	13540	7300	10420	10307.09	0.32	-2	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	297	-9.62	0.39	12	0.09	-1065.00	26389.00	16000	20230705	-35.94	10240	20240620	0.10	15300	-33.01	20240131	10240	0.10	20240620	16000	-35.94	20230705	10240	0.10	20240620	N	084670	5000	169 억	9233	N	N	8	N	N
51	20240620	150640	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10250	-170	5	-1.63	27429260	2661	113.52	10420	10420	10240	13540	7300	10420	10307.88	0.32	21	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	297	-9.62	0.39	12	0.09	-1065.00	26389.00	16000	20230705	-35.94	10240	20240620	0.10	15300	-33.01	20240131	10240	0.10	20240620	16000	-35.94	20230705	10240	0.10	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
52	20240620	140641	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10280	-140	5	-1.34	26465070	2567	109.51	10420	10420	10250	13540	7300	10420	10309.73	0.32	21	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	298	-9.65	0.39	12	0.09	-1065.00	26389.00	16000	20230705	-35.75	10250	20240620	0.29	15300	-32.81	20240131	10250	0.29	20240620	16000	-35.75	20230705	10250	0.29	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
53	20240620	130640	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10290	-130	5	-1.25	25046320	2429	103.63	10420	10420	10280	13540	7300	10420	10311.37	0.32	21	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	298	-9.66	0.39	12	0.08	-1065.00	26389.00	16000	20230705	-35.69	10280	20240620	0.10	15300	-32.75	20240131	10280	0.10	20240620	16000	-35.69	20230705	10280	0.10	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
54	20240620	120639	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10290	-130	5	-1.25	22617310	2193	93.56	10420	10420	10280	13540	7300	10420	10313.41	0.32	21	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	298	-9.66	0.39	12	0.08	-1065.00	26389.00	16000	20230705	-35.69	10280	20240620	0.10	15300	-32.75	20240131	10280	0.10	20240620	16000	-35.69	20230705	10280	0.10	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
55	20240620	110642	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10290	-130	5	-1.25	19583590	1898	80.97	10420	10420	10280	13540	7300	10420	10318.01	0.32	17	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	298	-9.66	0.39	12	0.07	-1065.00	26389.00	16000	20230705	-35.69	10280	20240620	0.10	15300	-32.75	20240131	10280	0.10	20240620	16000	-35.69	20230705	10280	0.10	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
56	20240620	100641	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10420	0	3	0.00	2927130	281	11.99	10420	10420	10400	13540	7300	10420	10416.83	0.32	0	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	302	-9.78	0.39	12	0.01	-1065.00	26389.00	16000	20230705	-34.88	10400	20240620	0.19	15300	-31.90	20240131	10400	0.19	20240620	16000	-34.88	20230705	10400	0.19	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
57	20240620	090647	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10410	-10	5	-0.10	124950	12	0.51	10420	10420	10400	13540	7300	10420	10412.50	0.32	0	10780	10600	10510	10330	10240	10555	10285	170	3120	5000	7290	10	1	2895569	301	-9.77	0.39	12	0.00	-1065.00	26389.00	16000	20230705	-34.94	10400	20240620	0.10	15300	-31.96	20240131	10400	0.10	20240620	16000	-34.94	20230705	10400	0.10	20240620	N	084670	5000	169 억	9233	N	N	7	N	N
58	20240619	160638	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10420	-270	5	-2.53	24652550	2343	1060.18	10690	10690	10420	13890	7490	10690	10521.79	0.32	-6	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	302	-9.78	0.39	12	0.08	-1065.00	26389.00	16000	20230705	-34.88	10420	20240619	0.00	15300	-31.90	20240131	10420	0.00	20240619	16000	-34.88	20230705	10420	0.00	20240619	N	084670	5000	169 억	9233	N	N	7	N	N
59	20240619	150637	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10520	-170	5	-1.59	21794910	2069	936.20	10690	10690	10480	13890	7490	10690	10534.03	0.32	259	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	305	-9.88	0.40	12	0.07	-1065.00	26389.00	16000	20230705	-34.25	10480	20240619	0.38	15300	-31.24	20240131	10480	0.38	20240619	16000	-34.25	20230705	10480	0.38	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
60	20240619	140642	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10520	-170	5	-1.59	20365500	1933	874.66	10690	10690	10480	13890	7490	10690	10535.70	0.32	259	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	305	-9.88	0.40	12	0.07	-1065.00	26389.00	16000	20230705	-34.25	10480	20240619	0.38	15300	-31.24	20240131	10480	0.38	20240619	16000	-34.25	20230705	10480	0.38	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
61	20240619	130636	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10650	-40	5	-0.37	8717310	824	372.85	10690	10690	10520	13890	7490	10690	10579.26	0.32	16	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	308	-10.00	0.40	12	0.03	-1065.00	26389.00	16000	20230705	-33.44	10520	20240619	1.24	15300	-30.39	20240131	10520	1.24	20240619	16000	-33.44	20230705	10520	1.24	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
62	20240619	120636	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10650	-40	5	-0.37	8653420	818	370.14	10690	10690	10520	13890	7490	10690	10578.75	0.32	17	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	308	-10.00	0.40	12	0.03	-1065.00	26389.00	16000	20230705	-33.44	10520	20240619	1.24	15300	-30.39	20240131	10520	1.24	20240619	16000	-33.44	20230705	10520	1.24	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
63	20240619	110637	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10660	-30	5	-0.28	8589700	812	367.42	10690	10690	10520	13890	7490	10690	10578.45	0.32	17	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	309	-10.01	0.40	12	0.03	-1065.00	26389.00	16000	20230705	-33.38	10520	20240619	1.33	15300	-30.33	20240131	10520	1.33	20240619	16000	-33.38	20230705	10520	1.33	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
64	20240619	100639	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10540	-150	5	-1.40	2757820	260	117.65	10690	10690	10520	13890	7490	10690	10607.00	0.32	14	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	305	-9.90	0.40	12	0.01	-1065.00	26389.00	16000	20230705	-34.12	10520	20240619	0.19	15300	-31.11	20240131	10520	0.19	20240619	16000	-34.12	20230705	10520	0.19	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
65	20240619	090646	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10690	0	3	0.00	797320	75	33.94	10690	10690	10600	13890	7490	10690	10630.93	0.32	0	10843	10766	10723	10646	10603	10745	10625	170	3200	5000	7480	10	1	2895569	310	-10.04	0.41	12	0.00	-1065.00	26389.00	16000	20230705	-33.19	10600	20240619	0.85	15300	-30.13	20240131	10600	0.85	20240619	16000	-33.19	20230705	10600	0.85	20240619	N	084670	5000	169 억	9233	N	N	3	N	N
66	20240618	160633	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10690	-110	5	-1.02	2368900	221	104.25	10800	10800	10680	14040	7560	10800	10719.00	0.32	-6	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	310	-10.04	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.85	10680	20240618	0.09	15300	-30.13	20240131	10680	0.09	20240618	16000	-33.19	20230705	10680	0.09	20240618	N	084670	5000	169 억	9241	N	N	3	N	N
67	20240618	150632	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-50	5	-0.46	2229910	208	98.11	10800	10800	10700	14040	7560	10800	10720.72	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	311	-10.09	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.48	10700	20240618	0.47	15300	-29.74	20240131	10700	0.47	20240618	16000	-32.81	20230705	10700	0.47	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
68	20240618	140634	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-50	5	-0.46	1608300	150	70.75	10800	10800	10700	14040	7560	10800	10722.00	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	311	-10.09	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.48	10700	20240618	0.47	15300	-29.74	20240131	10700	0.47	20240618	16000	-32.81	20230705	10700	0.47	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
69	20240618	130637	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-50	5	-0.46	1608300	150	70.75	10800	10800	10700	14040	7560	10800	10722.00	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	311	-10.09	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.48	10700	20240618	0.47	15300	-29.74	20240131	10700	0.47	20240618	16000	-32.81	20230705	10700	0.47	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
70	20240618	120638	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-50	5	-0.46	1565300	146	68.87	10800	10800	10700	14040	7560	10800	10721.23	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	311	-10.09	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.48	10700	20240618	0.47	15300	-29.74	20240131	10700	0.47	20240618	16000	-32.81	20230705	10700	0.47	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
71	20240618	110635	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10740	-60	5	-0.56	1404140	131	61.79	10800	10800	10700	14040	7560	10800	10718.63	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	311	-10.08	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-33.54	10700	20240618	0.37	15300	-29.80	20240131	10700	0.37	20240618	16000	-32.88	20230705	10700	0.37	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
72	20240618	100635	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10700	-100	5	-0.93	1339740	125	58.96	10800	10800	10700	14040	7560	10800	10717.92	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	310	-10.05	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-33.79	10700	20240618	0.00	15300	-30.07	20240131	10700	0.00	20240618	16000	-33.12	20230705	10700	0.00	20240618	N	084670	5000	169 억	9241	N	N	2	N	N
73	20240618	090641	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10800	0	3	0.00	43200	4	1.89	10800	10800	10800	14040	7560	10800	10800.00	0.32	0	11013	10906	10853	10746	10693	10880	10720	170	3240	5000	7560	10	1	2895569	313	-10.14	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-33.17	10750	20240612	0.47	15300	-29.41	20240131	10750	0.47	20240612	16000	-32.50	20230705	10750	0.47	20240612	N	084670	5000	169 억	9241	N	N	2	N	N
74	20240617	160630	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10800	-160	5	-1.46	2303150	212	22.13	10850	10960	10800	14240	7680	10960	10863.92	0.32	6	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	313	-10.14	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.17	10750	20240612	0.47	15300	-29.41	20240131	10750	0.47	20240612	16000	-32.50	20230705	10750	0.47	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
75	20240617	150634	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10920	-40	5	-0.36	2076220	191	19.94	10850	10960	10800	14240	7680	10960	10870.26	0.32	6	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	316	-10.25	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-32.43	10750	20240612	1.58	15300	-28.63	20240131	10750	1.58	20240612	16000	-31.75	20230705	10750	1.58	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
76	20240617	140627	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10800	-160	5	-1.46	2065300	190	19.83	10850	10960	10800	14240	7680	10960	10870.00	0.32	6	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	313	-10.14	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.17	10750	20240612	0.47	15300	-29.41	20240131	10750	0.47	20240612	16000	-32.50	20230705	10750	0.47	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
77	20240617	130628	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10930	-30	5	-0.27	676760	62	6.47	10850	10960	10850	14240	7680	10960	10915.48	0.32	-2	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	316	-10.26	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.36	10750	20240612	1.67	15300	-28.56	20240131	10750	1.67	20240612	16000	-31.69	20230705	10750	1.67	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
78	20240617	120629	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10930	-30	5	-0.27	534770	49	5.11	10850	10960	10850	14240	7680	10960	10913.67	0.32	-2	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	316	-10.26	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.36	10750	20240612	1.67	15300	-28.56	20240131	10750	1.67	20240612	16000	-31.69	20230705	10750	1.67	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
79	20240617	110623	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10930	-30	5	-0.27	436400	40	4.18	10850	10960	10850	14240	7680	10960	10910.00	0.32	-2	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	316	-10.26	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.36	10750	20240612	1.67	15300	-28.56	20240131	10750	1.67	20240612	16000	-31.69	20230705	10750	1.67	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
80	20240617	100624	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10930	-30	5	-0.27	436400	40	4.18	10850	10960	10850	14240	7680	10960	10910.00	0.32	-2	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	316	-10.26	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.36	10750	20240612	1.67	15300	-28.56	20240131	10750	1.67	20240612	16000	-31.69	20230705	10750	1.67	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
81	20240617	090628	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10960	0	3	0.00	152010	14	1.46	10850	10960	10850	14240	7680	10960	10857.86	0.32	0	11126	11042	10906	10822	10686	11085	10865	170	3280	5000	7670	10	1	2895569	317	-10.29	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-32.18	10750	20240612	1.95	15300	-28.37	20240131	10750	1.95	20240612	16000	-31.50	20230705	10750	1.95	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
82	20240614	160534	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10960	190	2	1.76	10474530	958	302.21	10770	10990	10770	14000	7540	10770	10933.75	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	317	-10.29	0.42	12	0.03	-1065.00	26389.00	16160	20230612	-32.18	10750	20240612	1.95	15300	-28.37	20240131	10750	1.95	20240612	16000	-31.50	20230705	10750	1.95	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
83	20240614	150535	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10970	200	2	1.86	10343830	946	298.42	10770	10990	10770	14000	7540	10770	10934.28	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	318	-10.30	0.42	12	0.03	-1065.00	26389.00	16160	20230612	-32.12	10750	20240612	2.05	15300	-28.30	20240131	10750	2.05	20240612	16000	-31.44	20230705	10750	2.05	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
84	20240614	140534	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	170	2	1.58	3553100	326	102.84	10770	10990	10770	14000	7540	10770	10899.08	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	317	-10.27	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-32.30	10750	20240612	1.77	15300	-28.50	20240131	10750	1.77	20240612	16000	-31.62	20230705	10750	1.77	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
85	20240614	130534	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10780	10	2	0.09	3531220	324	102.21	10770	10990	10770	14000	7540	10770	10898.83	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	312	-10.12	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.29	10750	20240612	0.28	15300	-29.54	20240131	10750	0.28	20240612	16000	-32.62	20230705	10750	0.28	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
86	20240614	120539	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10960	190	2	1.76	2776610	254	80.13	10770	10990	10770	14000	7540	10770	10931.54	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	317	-10.29	0.42	12	0.01	-1065.00	26389.00	16160	20230612	-32.18	10750	20240612	1.95	15300	-28.37	20240131	10750	1.95	20240612	16000	-31.50	20230705	10750	1.95	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
87	20240614	110618	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10970	200	2	1.86	563360	52	16.40	10770	10990	10770	14000	7540	10770	10833.85	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	318	-10.30	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-32.12	10750	20240612	2.05	15300	-28.30	20240131	10750	2.05	20240612	16000	-31.44	20230705	10750	2.05	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
88	20240614	100616	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10970	200	2	1.86	217980	20	6.31	10770	10990	10770	14000	7540	10770	10899.00	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	318	-10.30	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-32.12	10750	20240612	2.05	15300	-28.30	20240131	10750	2.05	20240612	16000	-31.44	20230705	10750	2.05	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
89	20240614	090619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10990	220	2	2.04	75610	7	2.21	10770	10990	10770	14000	7540	10770	10801.43	0.32	0	11063	10916	10843	10696	10623	10880	10660	170	3230	5000	7530	10	1	2895569	318	-10.32	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-31.99	10750	20240612	2.23	15300	-28.17	20240131	10750	2.23	20240612	16000	-31.31	20230705	10750	2.23	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
90	20240613	160611	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10770	-10	5	-0.09	3427670	317	47.17	10990	10990	10770	14010	7550	10780	10812.84	0.32	-8	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	312	-10.11	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.35	10750	20240612	0.19	15300	-29.61	20240131	10750	0.19	20240612	16000	-32.69	20230705	10750	0.19	20240612	N	084670	5000	169 억	9235	N	N	4	N	N
91	20240613	150622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10820	40	2	0.37	2856840	264	39.29	10990	10990	10780	14010	7550	10780	10821.36	0.32	-3	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	313	-10.16	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-33.04	10750	20240612	0.65	15300	-29.28	20240131	10750	0.65	20240612	16000	-32.38	20230705	10750	0.65	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
92	20240613	140615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10830	50	2	0.46	2521430	233	34.67	10990	10990	10780	14010	7550	10780	10821.59	0.32	2	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	314	-10.17	0.41	12	0.01	-1065.00	26389.00	16160	20230612	-32.98	10750	20240612	0.74	15300	-29.22	20240131	10750	0.74	20240612	16000	-32.31	20230705	10750	0.74	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
93	20240613	130615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10820	40	2	0.37	1011590	93	13.84	10990	10990	10820	14010	7550	10780	10877.31	0.32	2	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	313	-10.16	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-33.04	10750	20240612	0.65	15300	-29.28	20240131	10750	0.65	20240612	16000	-32.38	20230705	10750	0.65	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
94	20240613	120617	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10840	60	2	0.56	480810	44	6.55	10990	10990	10830	14010	7550	10780	10927.50	0.32	2	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	314	-10.18	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.92	10750	20240612	0.84	15300	-29.15	20240131	10750	0.84	20240612	16000	-32.25	20230705	10750	0.84	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
95	20240613	110612	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10830	50	2	0.46	469970	43	6.40	10990	10990	10830	14010	7550	10780	10929.53	0.32	2	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	314	-10.17	0.41	12	0.00	-1065.00	26389.00	16160	20230612	-32.98	10750	20240612	0.74	15300	-29.22	20240131	10750	0.74	20240612	16000	-32.31	20230705	10750	0.74	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
96	20240613	100611	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10960	180	2	1.67	197750	18	2.68	10990	10990	10960	14010	7550	10780	10986.11	0.32	0	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	317	-10.29	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-32.18	10750	20240612	1.95	15300	-28.37	20240131	10750	1.95	20240612	16000	-31.50	20230705	10750	1.95	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
97	20240613	090619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10980	200	2	1.86	175830	16	2.38	10990	10990	10980	14010	7550	10780	10989.38	0.32	0	10840	10810	10780	10750	10720	10795	10735	170	3230	5000	7540	10	1	2895569	318	-10.31	0.42	12	0.00	-1065.00	26389.00	16160	20230612	-32.05	10750	20240612	2.14	15300	-28.24	20240131	10750	2.14	20240612	16000	-31.38	20230705	10750	2.14	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
98	20240612	160606	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10780	-30	5	-0.28	7256670	672	74.83	10810	10810	10750	14050	7570	10810	10798.62	0.32	-2	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	312	-10.12	0.41	12	0.02	-1065.00	26389.00	16260	20230605	-33.70	10750	20240612	0.28	15300	-29.54	20240131	10750	0.28	20240612	16160	-33.29	20230612	10750	0.28	20240612	N	084670	5000	169 억	9235	N	N	2	N	N
99	20240612	150615	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10750	-60	5	-0.56	7149060	662	73.72	10810	10810	10750	14050	7570	10810	10799.18	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	311	-10.09	0.41	12	0.02	-1065.00	26389.00	16260	20230605	-33.89	10750	20240612	0.00	15300	-29.74	20240131	10750	0.00	20240612	16160	-33.48	20230612	10750	0.00	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
100	20240612	140610	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10790	-20	5	-0.19	6414950	594	66.15	10810	10810	10790	14050	7570	10810	10799.58	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	312	-10.13	0.41	12	0.02	-1065.00	26389.00	16260	20230605	-33.64	10790	20240612	0.00	15300	-29.48	20240131	10790	0.00	20240612	16160	-33.23	20230612	10790	0.00	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
101	20240612	130610	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10810	0	3	0.00	4353990	403	44.88	10810	10810	10800	14050	7570	10810	10803.95	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	313	-10.15	0.41	12	0.01	-1065.00	26389.00	16260	20230605	-33.52	10800	20240612	0.09	15300	-29.35	20240131	10800	0.09	20240612	16160	-33.11	20230612	10800	0.09	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
102	20240612	120608	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10810	0	3	0.00	3770250	349	38.86	10810	10810	10800	14050	7570	10810	10803.01	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	313	-10.15	0.41	12	0.01	-1065.00	26389.00	16260	20230605	-33.52	10800	20240612	0.09	15300	-29.35	20240131	10800	0.09	20240612	16160	-33.11	20230612	10800	0.09	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
103	20240612	110609	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10810	0	3	0.00	1080970	100	11.14	10810	10810	10800	14050	7570	10810	10809.70	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	313	-10.15	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.52	10800	20240612	0.09	15300	-29.35	20240131	10800	0.09	20240612	16160	-33.11	20230612	10800	0.09	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
104	20240612	100610	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10810	0	3	0.00	1070160	99	11.02	10810	10810	10800	14050	7570	10810	10809.70	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	313	-10.15	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.52	10800	20240612	0.09	15300	-29.35	20240131	10800	0.09	20240612	16160	-33.11	20230612	10800	0.09	20240612	N	084670	5000	169 억	9235	N	N	0	N	N
105	20240612	090609	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10810	0	3	0.00	367540	34	3.79	10810	10810	10810	14050	7570	10810	10810.00	0.32	0	11070	10940	10870	10740	10670	10905	10705	170	3240	5000	7560	10	1	2895569	313	-10.15	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.52	10800	20240603	0.09	15300	-29.35	20240131	10800	0.09	20240603	16160	-33.11	20230612	10800	0.09	20240603	N	084670	5000	169 억	9235	N	N	0	N	N
106	20240610	160604	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10830	-110	5	-1.01	2793300	257	535.42	11070	11070	10800	14220	7660	10940	10868.87	0.32	-2	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	314	-10.17	0.41	12	0.01	-1065.00	26389.00	16260	20230605	-33.39	10800	20240610	0.28	15300	-29.22	20240131	10800	0.28	20240610	16160	-32.98	20230612	10800	0.28	20240610	N	084670	5000	169 억	9241	N	N	3	N	N
107	20240610	150610	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10820	-120	5	-1.10	2749970	253	527.08	11070	11070	10800	14220	7660	10940	10869.45	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	313	-10.16	0.41	12	0.01	-1065.00	26389.00	16260	20230605	-33.46	10800	20240610	0.19	15300	-29.28	20240131	10800	0.19	20240610	16160	-33.04	20230612	10800	0.19	20240610	N	084670	5000	169 억	9241	N	N	1	N	N
108	20240610	140606	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10900	-40	5	-0.37	1547070	142	295.83	11070	11070	10800	14220	7660	10940	10894.86	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	316	-10.23	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.96	10800	20240610	0.93	15300	-28.76	20240131	10800	0.93	20240610	16160	-32.55	20230612	10800	0.93	20240610	N	084670	5000	169 억	9241	N	N	1	N	N
109	20240610	130604	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10800	-140	5	-1.28	1492510	137	285.42	11070	11070	10800	14220	7660	10940	10894.23	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	313	-10.14	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.58	10800	20240610	0.00	15300	-29.41	20240131	10800	0.00	20240610	16160	-33.17	20230612	10800	0.00	20240610	N	084670	5000	169 억	9241	N	N	1	N	N
110	20240610	120605	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10800	-140	5	-1.28	1492510	137	285.42	11070	11070	10800	14220	7660	10940	10894.23	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	313	-10.14	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.58	10800	20240610	0.00	15300	-29.41	20240131	10800	0.00	20240610	16160	-33.17	20230612	10800	0.00	20240610	N	084670	5000	169 억	9241	N	N	1	N	N
111	20240610	110608	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11000	60	2	0.55	231210	21	43.75	11070	11070	11000	14220	7660	10940	11010.00	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	319	-10.33	0.42	12	0.00	-1065.00	26389.00	16260	20230605	-32.35	10800	20240603	1.85	15300	-28.10	20240131	10800	1.85	20240603	16160	-31.93	20230612	10800	1.85	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
112	20240610	100604	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11000	60	2	0.55	55210	5	10.42	11070	11070	11000	14220	7660	10940	11042.00	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	319	-10.33	0.42	12	0.00	-1065.00	26389.00	16260	20230605	-32.35	10800	20240603	1.85	15300	-28.10	20240131	10800	1.85	20240603	16160	-31.93	20230612	10800	1.85	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
113	20240610	090611	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11070	130	2	1.19	33210	3	6.25	11070	11070	11070	14220	7660	10940	11070.00	0.32	0	11080	11010	10950	10880	10820	10980	10850	170	3280	5000	7650	10	1	2895569	321	-10.39	0.42	12	0.00	-1065.00	26389.00	16260	20230605	-31.92	10800	20240603	2.50	15300	-27.65	20240131	10800	2.50	20240603	16160	-31.50	20230612	10800	2.50	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
114	20240607	160624	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	60	2	0.55	524890	48	38.40	11020	11020	10890	14140	7620	10880	10935.21	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16160	-32.30	20230612	10800	1.30	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
115	20240607	150630	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	60	2	0.55	415490	38	30.40	11020	11020	10890	14140	7620	10880	10933.95	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16160	-32.30	20230612	10800	1.30	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
116	20240607	140626	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10900	20	2	0.18	295200	27	21.60	11020	11020	10890	14140	7620	10880	10933.33	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	316	-10.23	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.96	10800	20240603	0.93	15300	-28.76	20240131	10800	0.93	20240603	16160	-32.55	20230612	10800	0.93	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
117	20240607	130620	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10890	10	2	0.09	262500	24	19.20	11020	11020	10890	14140	7620	10880	10937.50	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	315	-10.23	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.03	10800	20240603	0.83	15300	-28.82	20240131	10800	0.83	20240603	16160	-32.61	20230612	10800	0.83	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
118	20240607	120625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10890	10	2	0.09	262500	24	19.20	11020	11020	10890	14140	7620	10880	10937.50	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	315	-10.23	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.03	10800	20240603	0.83	15300	-28.82	20240131	10800	0.83	20240603	16160	-32.61	20230612	10800	0.83	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
119	20240607	110618	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	60	2	0.55	229780	21	16.80	11020	11020	10900	14140	7620	10880	10941.90	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16160	-32.30	20230612	10800	1.30	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
120	20240607	100625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	60	2	0.55	229780	21	16.80	11020	11020	10900	14140	7620	10880	10941.90	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16160	-32.30	20230612	10800	1.30	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
121	20240607	090623	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11020	140	2	1.29	44080	4	3.20	11020	11020	11020	14140	7620	10880	11020.00	0.32	0	11160	11020	10920	10780	10680	11090	10850	170	3260	5000	7610	10	1	2895569	319	-10.35	0.42	12	0.00	-1065.00	26389.00	16260	20230605	-32.23	10800	20240603	2.04	15300	-27.97	20240131	10800	2.04	20240603	16160	-31.81	20230612	10800	2.04	20240603	N	084670	5000	169 억	9241	N	N	1	N	N
122	20240605	160623	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10880	30	2	0.28	1361640	125	11.64	10850	11060	10820	14100	7600	10850	10893.12	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	315	-10.22	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.09	10800	20240603	0.74	15300	-28.89	20240131	10800	0.74	20240603	16260	-33.09	20230605	10800	0.74	20240603	N	084670	5000	169 억	9242	N	N	1	N	N
123	20240605	150619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10860	10	2	0.09	1350760	124	11.55	10850	11060	10820	14100	7600	10850	10893.23	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	314	-10.20	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-33.21	10800	20240603	0.56	15300	-29.02	20240131	10800	0.56	20240603	16260	-33.21	20230605	10800	0.56	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
124	20240605	140621	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10920	70	2	0.65	1339900	123	11.45	10850	11060	10820	14100	7600	10850	10893.50	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	316	-10.25	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.84	10800	20240603	1.11	15300	-28.63	20240131	10800	1.11	20240603	16260	-32.84	20230605	10800	1.11	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
125	20240605	130622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	90	2	0.83	1328980	122	11.36	10850	11060	10820	14100	7600	10850	10893.28	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16260	-32.72	20230605	10800	1.30	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
126	20240605	120620	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	90	2	0.83	1328980	122	11.36	10850	11060	10820	14100	7600	10850	10893.28	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16260	-32.72	20230605	10800	1.30	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
127	20240605	110622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	90	2	0.83	1328980	122	11.36	10850	11060	10820	14100	7600	10850	10893.28	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	317	-10.27	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16260	-32.72	20230605	10800	1.30	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
128	20240605	100621	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10920	70	2	0.65	1318040	121	11.27	10850	11060	10820	14100	7600	10850	10892.89	0.32	-1	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	316	-10.25	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.84	10800	20240603	1.11	15300	-28.63	20240131	10800	1.11	20240603	16260	-32.84	20230605	10800	1.11	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
129	20240605	090619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10920	70	2	0.65	629410	58	5.40	10850	10920	10820	14100	7600	10850	10851.90	0.32	0	11276	11062	10936	10722	10596	11000	10660	170	3250	5000	7590	10	1	2895569	316	-10.25	0.41	12	0.00	-1065.00	26389.00	16260	20230605	-32.84	10800	20240603	1.11	15300	-28.63	20240131	10800	1.11	20240603	16260	-32.84	20230605	10800	1.11	20240603	N	084670	5000	169 억	9242	N	N	0	N	N
130	20240604	160615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10850	-100	5	-0.91	11793720	1074	48.42	10930	11150	10810	14230	7670	10950	10981.12	0.32	-23	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	314	-10.19	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-33.27	10800	20240603	0.46	15300	-29.08	20240131	10800	0.46	20240603	16260	-33.27	20230605	10800	0.46	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
131	20240604	150615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10850	-100	5	-0.91	11424610	1040	46.89	10930	11150	10810	14230	7670	10950	10985.20	0.32	-23	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	314	-10.19	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-33.27	10800	20240603	0.46	15300	-29.08	20240131	10800	0.46	20240603	16260	-33.27	20230605	10800	0.46	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
132	20240604	140617	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10930	-20	5	-0.18	11370250	1035	46.66	10930	11150	10810	14230	7670	10950	10985.75	0.32	-23	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	316	-10.26	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-32.78	10800	20240603	1.20	15300	-28.56	20240131	10800	1.20	20240603	16260	-32.78	20230605	10800	1.20	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
133	20240604	130614	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10940	-10	5	-0.09	11359320	1034	46.62	10930	11150	10810	14230	7670	10950	10985.80	0.32	-23	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	317	-10.27	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-32.72	10800	20240603	1.30	15300	-28.50	20240131	10800	1.30	20240603	16260	-32.72	20230605	10800	1.30	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
134	20240604	120613	57	100.00	KOSPI		운수.창고	N	N	N	N	N	10880	-70	5	-0.64	11337480	1032	46.53	10930	11150	10810	14230	7670	10950	10985.93	0.32	-23	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	315	-10.22	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-33.09	10800	20240603	0.74	15300	-28.89	20240131	10800	0.74	20240603	16260	-33.09	20230605	10800	0.74	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
135	20240604	110610	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11000	50	2	0.46	10405790	947	42.70	10930	11150	10810	14230	7670	10950	10988.16	0.32	11	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	319	-10.33	0.42	12	0.03	-1065.00	26389.00	16260	20230605	-32.35	10800	20240603	1.85	15300	-28.10	20240131	10800	1.85	20240603	16260	-32.35	20230605	10800	1.85	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
136	20240604	100614	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11050	100	2	0.91	3911010	354	15.96	10930	11150	10930	14230	7670	10950	11048.05	0.32	-13	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	320	-10.38	0.42	12	0.01	-1065.00	26389.00	16260	20230605	-32.04	10800	20240603	2.31	15300	-27.78	20240131	10800	2.31	20240603	16260	-32.04	20230605	10800	2.31	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
137	20240604	090614	57	100.00	KOSPI		운수.창고	N	N	N	N	N	11090	140	2	1.28	2119630	192	8.66	10930	11150	10930	14230	7670	10950	11039.74	0.32	-11	11236	11092	10946	10802	10656	11165	10875	170	3280	5000	7660	10	1	2895569	321	-10.41	0.42	12	0.01	-1065.00	26389.00	16260	20230605	-31.80	10800	20240603	2.69	15300	-27.52	20240131	10800	2.69	20240603	16260	-31.80	20230605	10800	2.69	20240603	N	084670	5000	169 억	9265	N	N	0	N	N
138	20240603	160607	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10950	0	3	0.00	24220880	2218	164.42	10800	11090	10800	14230	7670	10950	10920.14	0.32	32	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	317	-10.28	0.41	12	0.08	-1065.00	26389.00	16260	20230605	-32.66	10800	20240603	1.39	15300	-28.43	20240131	10800	1.39	20240603	16260	-32.66	20230605	10800	1.39	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
139	20240603	150608	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10960	10	2	0.09	23476180	2150	159.38	10800	11090	10800	14230	7670	10950	10919.15	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	317	-10.29	0.42	12	0.07	-1065.00	26389.00	16260	20230605	-32.60	10800	20240603	1.48	15300	-28.37	20240131	10800	1.48	20240603	16260	-32.60	20230605	10800	1.48	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
140	20240603	140605	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10960	10	2	0.09	17739690	1626	120.53	10800	11090	10800	14230	7670	10950	10910.02	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	317	-10.29	0.42	12	0.06	-1065.00	26389.00	16260	20230605	-32.60	10800	20240603	1.48	15300	-28.37	20240131	10800	1.48	20240603	16260	-32.60	20230605	10800	1.48	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
141	20240603	130607	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10910	-40	5	-0.37	17291030	1585	117.49	10800	11090	10800	14230	7670	10950	10909.17	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	316	-10.24	0.41	12	0.05	-1065.00	26389.00	16260	20230605	-32.90	10800	20240603	1.02	15300	-28.69	20240131	10800	1.02	20240603	16260	-32.90	20230605	10800	1.02	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
142	20240603	120607	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10910	-40	5	-0.37	16952820	1554	115.20	10800	11090	10800	14230	7670	10950	10909.15	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	316	-10.24	0.41	12	0.05	-1065.00	26389.00	16260	20230605	-32.90	10800	20240603	1.02	15300	-28.69	20240131	10800	1.02	20240603	16260	-32.90	20230605	10800	1.02	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
143	20240603	110602	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10950	0	3	0.00	11391710	1046	77.54	10800	11090	10800	14230	7670	10950	10890.74	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	317	-10.28	0.41	12	0.04	-1065.00	26389.00	16260	20230605	-32.66	10800	20240603	1.39	15300	-28.43	20240131	10800	1.39	20240603	16260	-32.66	20230605	10800	1.39	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
144	20240603	100601	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10950	0	3	0.00	10745670	987	73.17	10800	11090	10800	14230	7670	10950	10887.20	0.32	47	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	317	-10.28	0.41	12	0.03	-1065.00	26389.00	16260	20230605	-32.66	10800	20240603	1.39	15300	-28.43	20240131	10800	1.39	20240603	16260	-32.66	20230605	10800	1.39	20240603	N	084670	5000	169 억	9233	N	N	0	N	N
145	20240603	090600	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	10840	-110	5	-1.00	3324030	307	22.76	10800	11090	10800	14230	7670	10950	10827.46	0.32	45	11050	11000	10970	10920	10890	10985	10905	170	3280	5000	7660	10	1	2895569	314	-10.18	0.41	12	0.01	-1065.00	26389.00	16260	20230605	-33.33	10800	20240603	0.37	15300	-29.15	20240131	10800	0.37	20240603	16260	-33.33	20230605	10800	0.37	20240603	N	084670	5000	169 억	9233	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History