KissMeData/465770/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161404	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14990	1640	2	12.28	216760241570	13936012	720.91	14580	16700	14420	17350	9350	13350	15554.45	1.33	18795	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1075	74.95	3.43	12	194.34	200.00	4365.00	38200	20230918	-60.76	6920	20240416	116.62	16700	-10.24	20240628	6920	116.62	20240416	38200	-60.76	20230918	6920	116.62	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
3	20240628	151420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15100	1750	2	13.11	214099459750	13759358	711.77	14580	16700	14420	17350	9350	13350	15560.28	1.33	6512	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1083	75.50	3.46	12	191.87	200.00	4365.00	38200	20230918	-60.47	6920	20240416	118.21	16700	-9.58	20240628	6920	118.21	20240416	38200	-60.47	20230918	6920	118.21	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
4	20240628	141418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15620	2270	2	17.00	197130266980	12653402	654.56	14580	16700	14420	17350	9350	13350	15579.23	1.33	-29267	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1120	78.10	3.58	12	176.45	200.00	4365.00	38200	20230918	-59.11	6920	20240416	125.72	16700	-6.47	20240628	6920	125.72	20240416	38200	-59.11	20230918	6920	125.72	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
5	20240628	131418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15410	2060	2	15.43	182575466680	11707312	605.62	14580	16700	14420	17350	9350	13350	15595.00	1.33	-46967	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1105	77.05	3.53	12	163.26	200.00	4365.00	38200	20230918	-59.66	6920	20240416	122.69	16700	-7.72	20240628	6920	122.69	20240416	38200	-59.66	20230918	6920	122.69	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
6	20240628	121414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15680	2330	2	17.45	168811434140	10836009	560.54	14580	16700	14420	17350	9350	13350	15578.75	1.33	-47025	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1124	78.40	3.59	12	151.11	200.00	4365.00	38200	20230918	-58.95	6920	20240416	126.59	16700	-6.11	20240628	6920	126.59	20240416	38200	-58.95	20230918	6920	126.59	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
7	20240628	111350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15700	2350	2	17.60	162725285420	10448137	540.48	14580	16700	14420	17350	9350	13350	15574.57	1.33	-44589	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1126	78.50	3.60	12	145.70	200.00	4365.00	38200	20230918	-58.90	6920	20240416	126.88	16700	-5.99	20240628	6920	126.88	20240416	38200	-58.90	20230918	6920	126.88	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
8	20240628	101347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15980	2630	2	19.70	140868704560	9079437	469.68	14580	16700	14420	17350	9350	13350	15515.14	1.33	-39954	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1146	79.90	3.66	12	126.61	200.00	4365.00	38200	20230918	-58.17	6920	20240416	130.92	16700	-4.31	20240628	6920	130.92	20240416	38200	-58.17	20230918	6920	130.92	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
9	20240628	091352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14580	1230	2	9.21	38245832420	2581705	133.55	14580	15140	14420	17350	9350	13350	14814.18	1.33	-39778	14056	13702	13256	12902	12456	13480	12680	179	4000	2500	8270	10	1	7171032	1046	72.90	3.34	12	36.00	200.00	4365.00	38200	20230918	-61.83	6920	20240416	110.69	15140	-3.70	20240628	6920	110.69	20240416	38200	-61.83	20230918	6920	110.69	20240416	2.68	N	465770	2500	179 억	95332	N	N	0	N	N
10	20240627	161340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13350	-310	5	-2.27	15388474720	1159978	30.63	13490	13610	12810	17750	9570	13660	13232.27	1.48	-6692	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	957	66.75	3.06	12	16.18	200.00	4365.00	38200	20230918	-65.05	6920	20240416	92.92	14450	-7.61	20240104	6920	92.92	20240416	38200	-65.05	20230918	6920	92.92	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
11	20240627	151347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13240	-420	5	-3.07	13103600830	991089	26.17	13490	13610	12810	17750	9570	13660	13220.27	1.48	23192	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	949	66.20	3.03	12	13.82	200.00	4365.00	38200	20230918	-65.34	6920	20240416	91.33	14450	-8.37	20240104	6920	91.33	20240416	38200	-65.34	20230918	6920	91.33	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
12	20240627	141345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13040	-620	5	-4.54	10514365160	792454	20.92	13490	13610	12940	17750	9570	13660	13266.82	1.48	16942	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	935	65.20	2.99	12	11.05	200.00	4365.00	38200	20230918	-65.86	6920	20240416	88.44	14450	-9.76	20240104	6920	88.44	20240416	38200	-65.86	20230918	6920	88.44	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
13	20240627	131345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13240	-420	5	-3.07	8989749130	676156	17.85	13490	13610	12940	17750	9570	13660	13293.97	1.48	40963	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	949	66.20	3.03	12	9.43	200.00	4365.00	38200	20230918	-65.34	6920	20240416	91.33	14450	-8.37	20240104	6920	91.33	20240416	38200	-65.34	20230918	6920	91.33	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
14	20240627	121347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13420	-240	5	-1.76	8221411730	618631	16.33	13490	13610	12940	17750	9570	13660	13288.13	1.48	43164	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	962	67.10	3.07	12	8.63	200.00	4365.00	38200	20230918	-64.87	6920	20240416	93.93	14450	-7.13	20240104	6920	93.93	20240416	38200	-64.87	20230918	6920	93.93	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
15	20240627	111347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13380	-280	5	-2.05	7516645700	565757	14.94	13490	13610	12940	17750	9570	13660	13284.28	1.48	45222	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	959	66.90	3.07	12	7.89	200.00	4365.00	38200	20230918	-64.97	6920	20240416	93.35	14450	-7.40	20240104	6920	93.35	20240416	38200	-64.97	20230918	6920	93.35	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
16	20240627	101346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13310	-350	5	-2.56	5878046890	443624	11.71	13490	13610	12940	17750	9570	13660	13247.66	1.48	29341	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	954	66.55	3.05	12	6.19	200.00	4365.00	38200	20230918	-65.16	6920	20240416	92.34	14450	-7.89	20240104	6920	92.34	20240416	38200	-65.16	20230918	6920	92.34	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
17	20240627	091347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13300	-360	5	-2.64	2019795910	150714	3.98	13490	13610	13270	17750	9570	13660	13396.99	1.48	3786	14853	14256	13753	13156	12653	14005	12905	179	4090	2500	8460	10	1	7171032	954	66.50	3.05	12	2.10	200.00	4365.00	38200	20230918	-65.18	6920	20240416	92.20	14450	-7.96	20240104	6920	92.20	20240416	38200	-65.18	20230918	6920	92.20	20240416	1.96	N	465770	2500	179 억	105846	N	N	0	N	N
18	20240626	161341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13660	100	2	0.74	51768413670	3760145	30.58	13780	14350	13250	17620	9500	13560	13767.85	0.72	53792	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	980	68.30	3.13	12	52.44	200.00	4365.00	38200	20230918	-64.24	6920	20240416	97.40	14450	-5.47	20240104	6920	97.40	20240416	38200	-64.24	20230918	6920	97.40	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
19	20240626	151346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13720	160	2	1.18	50473165640	3665454	29.81	13780	14350	13250	17620	9500	13560	13769.96	0.72	69843	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	984	68.60	3.14	12	51.11	200.00	4365.00	38200	20230918	-64.08	6920	20240416	98.27	14450	-5.05	20240104	6920	98.27	20240416	38200	-64.08	20230918	6920	98.27	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
20	20240626	141342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13540	-20	5	-0.15	48152990130	3495689	28.43	13780	14350	13250	17620	9500	13560	13774.96	0.72	68430	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	971	67.70	3.10	12	48.75	200.00	4365.00	38200	20230918	-64.55	6920	20240416	95.66	14450	-6.30	20240104	6920	95.66	20240416	38200	-64.55	20230918	6920	95.66	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
21	20240626	131342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13760	200	2	1.47	46466084060	3371870	27.43	13780	14350	13250	17620	9500	13560	13780.51	0.72	86170	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	987	68.80	3.15	12	47.02	200.00	4365.00	38200	20230918	-63.98	6920	20240416	98.84	14450	-4.78	20240104	6920	98.84	20240416	38200	-63.98	20230918	6920	98.84	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
22	20240626	121340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13750	190	2	1.40	44635428660	3238786	26.34	13780	14350	13250	17620	9500	13560	13781.53	0.72	85142	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	986	68.75	3.15	12	45.16	200.00	4365.00	38200	20230918	-64.01	6920	20240416	98.70	14450	-4.84	20240104	6920	98.70	20240416	38200	-64.01	20230918	6920	98.70	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
23	20240626	111343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13700	140	2	1.03	41023670450	2977277	24.22	13780	14350	13250	17620	9500	13560	13778.92	0.72	62528	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	982	68.50	3.14	12	41.52	200.00	4365.00	38200	20230918	-64.14	6920	20240416	97.98	14450	-5.19	20240104	6920	97.98	20240416	38200	-64.14	20230918	6920	97.98	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
24	20240626	101340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13690	130	2	0.96	28003037090	2038321	16.58	13780	14150	13250	17620	9500	13560	13738.29	0.72	49221	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	982	68.45	3.14	12	28.42	200.00	4365.00	38200	20230918	-64.16	6920	20240416	97.83	14450	-5.26	20240104	6920	97.83	20240416	38200	-64.16	20230918	6920	97.83	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
25	20240626	091344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13540	-20	5	-0.15	12541727430	908711	7.39	13780	14140	13490	17620	9500	13560	13801.67	0.72	23121	15186	14372	13416	12602	11646	14780	13010	179	4060	2500	8400	10	1	7171032	971	67.70	3.10	12	12.67	200.00	4365.00	38200	20230918	-64.55	6920	20240416	95.66	14450	-6.30	20240104	6920	95.66	20240416	38200	-64.55	20230918	6920	95.66	20240416	2.20	N	465770	2500	179 억	51610	N	N	0	N	N
26	20240625	161339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13560	2610	2	23.84	164248126080	12132405	383.89	12830	14230	12460	14230	7670	10950	13538.05	1.44	-50890	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	972	67.80	3.11	12	169.19	200.00	4365.00	38200	20230918	-64.50	6920	20240416	95.95	14450	-6.16	20240104	6920	95.95	20240416	38200	-64.50	20230918	6920	95.95	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
27	20240625	151337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14030	3080	2	28.13	155343580640	11485238	363.42	12830	14230	12460	14230	7670	10950	13525.50	1.44	-43437	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	1006	70.15	3.21	12	160.16	200.00	4365.00	38200	20230918	-63.27	6920	20240416	102.75	14450	-2.91	20240104	6920	102.75	20240416	38200	-63.27	20230918	6920	102.75	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
28	20240625	141340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13250	2300	2	21.00	123776613490	9148459	289.48	12830	14230	12460	14230	7670	10950	13529.78	1.44	-50437	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	950	66.25	3.04	12	127.58	200.00	4365.00	38200	20230918	-65.31	6920	20240416	91.47	14450	-8.30	20240104	6920	91.47	20240416	38200	-65.31	20230918	6920	91.47	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
29	20240625	131341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13640	2690	2	24.57	119432423130	8827306	279.31	12830	14230	12460	14230	7670	10950	13529.88	1.44	-46589	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	978	68.20	3.12	12	123.10	200.00	4365.00	38200	20230918	-64.29	6920	20240416	97.11	14450	-5.61	20240104	6920	97.11	20240416	38200	-64.29	20230918	6920	97.11	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
30	20240625	121343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13670	2720	2	24.84	114683318960	8476003	268.20	12830	14230	12460	14230	7670	10950	13530.35	1.44	-43639	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	980	68.35	3.13	12	118.20	200.00	4365.00	38200	20230918	-64.21	6920	20240416	97.54	14450	-5.40	20240104	6920	97.54	20240416	38200	-64.21	20230918	6920	97.54	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
31	20240625	111342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13770	2820	2	25.75	110319637770	8157646	258.12	12830	14230	12460	14230	7670	10950	13523.46	1.44	-42283	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	987	68.85	3.15	12	113.76	200.00	4365.00	38200	20230918	-63.95	6920	20240416	98.99	14450	-4.71	20240104	6920	98.99	20240416	38200	-63.95	20230918	6920	98.99	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
32	20240625	101340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	2500	2	22.83	96425101880	7143743	226.04	12830	14230	12460	14230	7670	10950	13497.84	1.44	-41699	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	965	67.25	3.08	12	99.62	200.00	4365.00	38200	20230918	-64.79	6920	20240416	94.36	14450	-6.92	20240104	6920	94.36	20240416	38200	-64.79	20230918	6920	94.36	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
33	20240625	091339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13100	2150	2	19.63	31542776220	2440008	77.21	12830	13230	12460	14230	7670	10950	12927.32	1.44	-41658	12243	11596	10853	10206	9463	11920	10530	179	3280	2500	6780	10	1	7171032	939	65.50	3.00	12	34.03	200.00	4365.00	38200	20230918	-65.71	6920	20240416	89.31	14450	-9.34	20240104	6920	89.31	20240416	38200	-65.71	20230918	6920	89.31	20240416	2.44	N	465770	2500	179 억	102960	N	N	0	N	N
34	20240624	161339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10950	870	2	8.63	31527422270	2860718	140.10	10230	11500	10110	13100	7060	10080	11020.98	0.74	54364	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	785	54.75	2.51	12	39.89	200.00	4365.00	38200	20230918	-71.34	6920	20240416	58.24	14450	-24.22	20240104	6920	58.24	20240416	38200	-71.34	20230918	6920	58.24	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
35	20240624	151335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11100	1020	2	10.12	30629426980	2779159	136.11	10230	11500	10110	13100	7060	10080	11021.21	0.74	66048	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	796	55.50	2.54	12	38.76	200.00	4365.00	38200	20230918	-70.94	6920	20240416	60.40	14450	-23.18	20240104	6920	60.40	20240416	38200	-70.94	20230918	6920	60.40	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
36	20240624	141336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10730	650	2	6.45	28086319060	2547406	124.76	10230	11500	10110	13100	7060	10080	11025.56	0.74	49644	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	769	53.65	2.46	12	35.52	200.00	4365.00	38200	20230918	-71.91	6920	20240416	55.06	14450	-25.74	20240104	6920	55.06	20240416	38200	-71.91	20230918	6920	55.06	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
37	20240624	131334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	1040	2	10.32	25067681860	2272027	111.27	10230	11500	10110	13100	7060	10080	11033.30	0.74	46213	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	797	55.60	2.55	12	31.68	200.00	4365.00	38200	20230918	-70.89	6920	20240416	60.69	14450	-23.04	20240104	6920	60.69	20240416	38200	-70.89	20230918	6920	60.69	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
38	20240624	121335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10830	750	2	7.44	13009390790	1196455	58.59	10230	11330	10110	13100	7060	10080	10873.47	0.74	16788	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	777	54.15	2.48	12	16.68	200.00	4365.00	38200	20230918	-71.65	6920	20240416	56.50	14450	-25.05	20240104	6920	56.50	20240416	38200	-71.65	20230918	6920	56.50	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
39	20240624	111337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10570	490	2	4.86	4302878620	407243	19.94	10230	10780	10110	13100	7060	10080	10566.22	0.74	47713	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	758	52.85	2.42	12	5.68	200.00	4365.00	38200	20230918	-72.33	6920	20240416	52.75	14450	-26.85	20240104	6920	52.75	20240416	38200	-72.33	20230918	6920	52.75	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
40	20240624	101336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10650	570	2	5.65	3160469330	300064	14.70	10230	10750	10110	13100	7060	10080	10533.08	0.74	46616	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	764	53.25	2.44	12	4.18	200.00	4365.00	38200	20230918	-72.12	6920	20240416	53.90	14450	-26.30	20240104	6920	53.90	20240416	38200	-72.12	20230918	6920	53.90	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
41	20240624	091336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10290	210	2	2.08	828035610	79709	3.90	10230	10580	10110	13100	7060	10080	10389.34	0.74	2784	12380	11230	10620	9470	8860	10925	9165	179	3020	2500	6240	10	1	7171032	738	51.45	2.36	12	1.11	200.00	4365.00	38200	20230918	-73.06	6920	20240416	48.70	14450	-28.79	20240104	6920	48.70	20240416	38200	-73.06	20230918	6920	48.70	20240416	2.34	N	465770	2500	179 억	52730	N	N	1	N	N
42	20240621	161249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	-140	5	-1.37	22422258950	2027861	162.71	10530	11770	10010	13280	7160	10220	11057.72	1.02	-20469	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	723	50.40	2.31	12	28.28	200.00	4365.00	38200	20230918	-73.61	6920	20240416	45.66	14450	-30.24	20240104	6920	45.66	20240416	38200	-73.61	20230918	6920	45.66	20240416	2.39	N	465770	2500	179 억	73115	N	N	1	N	N
43	20240621	151250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10060	-160	5	-1.57	22221304010	2007866	161.10	10530	11770	10030	13280	7160	10220	11067.54	1.02	-20153	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	721	50.30	2.30	12	28.00	200.00	4365.00	38200	20230918	-73.66	6920	20240416	45.38	14450	-30.38	20240104	6920	45.38	20240416	38200	-73.66	20230918	6920	45.38	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
44	20240621	141248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10160	-60	5	-0.59	21824220500	1968505	157.95	10530	11770	10100	13280	7160	10220	11087.13	1.02	-17521	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	729	50.80	2.33	12	27.45	200.00	4365.00	38200	20230918	-73.40	6920	20240416	46.82	14450	-29.69	20240104	6920	46.82	20240416	38200	-73.40	20230918	6920	46.82	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
45	20240621	131251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	-80	5	-0.78	21511599680	1937892	155.49	10530	11770	10100	13280	7160	10220	11100.97	1.02	-18342	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	727	50.70	2.32	12	27.02	200.00	4365.00	38200	20230918	-73.46	6920	20240416	46.53	14450	-29.83	20240104	6920	46.53	20240416	38200	-73.46	20230918	6920	46.53	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
46	20240621	121252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10370	150	2	1.47	20857924630	1873941	150.36	10530	11770	10230	13280	7160	10220	11130.99	1.02	-19725	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	744	51.85	2.38	12	26.13	200.00	4365.00	38200	20230918	-72.85	6920	20240416	49.86	14450	-28.24	20240104	6920	49.86	20240416	38200	-72.85	20230918	6920	49.86	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
47	20240621	111251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10390	170	2	1.66	20627339110	1851639	148.57	10530	11770	10230	13280	7160	10220	11140.54	1.02	-18695	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	745	51.95	2.38	12	25.82	200.00	4365.00	38200	20230918	-72.80	6920	20240416	50.14	14450	-28.10	20240104	6920	50.14	20240416	38200	-72.80	20230918	6920	50.14	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
48	20240621	101247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10490	270	2	2.64	19630290070	1755163	140.83	10530	11770	10320	13280	7160	10220	11184.86	1.02	-17821	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	752	52.45	2.40	12	24.48	200.00	4365.00	38200	20230918	-72.54	6920	20240416	51.59	14450	-27.40	20240104	6920	51.59	20240416	38200	-72.54	20230918	6920	51.59	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
49	20240621	091253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	970	2	9.49	14144044090	1246574	100.02	10530	11770	10520	13280	7160	10220	11347.23	1.02	-16941	11633	10926	10163	9456	8693	11280	9810	179	3060	2500	6330	10	1	7171032	802	55.95	2.56	12	17.38	200.00	4365.00	38200	20230918	-70.71	6920	20240416	61.71	14450	-22.56	20240104	6920	61.71	20240416	38200	-70.71	20230918	6920	61.71	20240416	2.39	N	465770	2500	179 억	73115	N	N	2	N	N
50	20240620	161244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10220	570	2	5.91	12688130660	1235876	1012.00	9470	10870	9400	12540	6760	9650	10266.62	1.70	-51128	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	733	51.10	2.34	12	17.23	200.00	4365.00	38200	20230918	-73.25	6920	20240416	47.69	14450	-29.27	20240104	6920	47.69	20240416	38200	-73.25	20230918	6920	47.69	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
51	20240620	151241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	430	2	4.46	12474384170	1214889	994.82	9470	10870	9400	12540	6760	9650	10267.92	1.70	-50213	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	723	50.40	2.31	12	16.94	200.00	4365.00	38200	20230918	-73.61	6920	20240416	45.66	14450	-30.24	20240104	6920	45.66	20240416	38200	-73.61	20230918	6920	45.66	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
52	20240620	141246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	400	2	4.15	11786142750	1146828	939.08	9470	10870	9400	12540	6760	9650	10277.17	1.70	-56087	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	721	50.25	2.30	12	15.99	200.00	4365.00	38200	20230918	-73.69	6920	20240416	45.23	14450	-30.45	20240104	6920	45.23	20240416	38200	-73.69	20230918	6920	45.23	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
53	20240620	131245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10400	750	2	7.77	8775137650	849426	695.56	9470	10870	9400	12540	6760	9650	10330.67	1.70	-61997	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	746	52.00	2.38	12	11.85	200.00	4365.00	38200	20230918	-72.77	6920	20240416	50.29	14450	-28.03	20240104	6920	50.29	20240416	38200	-72.77	20230918	6920	50.29	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
54	20240620	121245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9660	10	2	0.10	2713836840	274813	225.03	9470	10220	9400	12540	6760	9650	9875.21	1.70	-19990	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	693	48.30	2.21	12	3.83	200.00	4365.00	38200	20230918	-74.71	6920	20240416	39.60	14450	-33.15	20240104	6920	39.60	20240416	38200	-74.71	20230918	6920	39.60	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
55	20240620	111245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9800	150	2	1.55	2529936830	255919	209.56	9470	10220	9400	12540	6760	9650	9885.69	1.70	-20995	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	703	49.00	2.25	12	3.57	200.00	4365.00	38200	20230918	-74.35	6920	20240416	41.62	14450	-32.18	20240104	6920	41.62	20240416	38200	-74.35	20230918	6920	41.62	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
56	20240620	101246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	310	2	3.21	2129753870	215105	176.14	9470	10220	9400	12540	6760	9650	9901.00	1.70	-13288	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	714	49.80	2.28	12	3.00	200.00	4365.00	38200	20230918	-73.93	6920	20240416	43.93	14450	-31.07	20240104	6920	43.93	20240416	38200	-73.93	20230918	6920	43.93	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
57	20240620	091252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9540	-110	5	-1.14	127418570	13369	10.95	9470	9770	9400	12540	6760	9650	9530.90	1.70	-1432	9996	9822	9476	9302	8956	9910	9390	179	2890	2500	5980	10	1	7171032	684	47.70	2.19	12	0.19	200.00	4365.00	38200	20230918	-75.03	6920	20240416	37.86	14450	-33.98	20240104	6920	37.86	20240416	38200	-75.03	20230918	6920	37.86	20240416	2.19	N	465770	2500	179 억	121624	N	N	2	N	N
58	20240619	161239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9650	480	2	5.23	1122781480	119112	94.17	9170	9650	9130	11920	6420	9170	9423.85	1.55	9792	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	692	48.25	2.21	12	1.66	200.00	4365.00	38200	20230918	-74.74	6920	20240416	39.45	14450	-33.22	20240104	6920	39.45	20240416	38200	-74.74	20230918	6920	39.45	20240416	2.23	N	465770	2500	179 억	111382	N	N	2	N	N
59	20240619	151240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9590	420	2	4.58	1020542000	108505	85.79	9170	9630	9130	11920	6420	9170	9405.51	1.55	9741	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	688	47.95	2.20	12	1.51	200.00	4365.00	38200	20230918	-74.90	6920	20240416	38.58	14450	-33.63	20240104	6920	38.58	20240416	38200	-74.90	20230918	6920	38.58	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
60	20240619	141249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	280	2	3.05	747076310	79863	63.14	9170	9540	9130	11920	6420	9170	9354.50	1.55	6036	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	678	47.25	2.16	12	1.11	200.00	4365.00	38200	20230918	-75.26	6920	20240416	36.56	14450	-34.60	20240104	6920	36.56	20240416	38200	-75.26	20230918	6920	36.56	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
61	20240619	131236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9460	290	2	3.16	711536610	76089	60.16	9170	9540	9130	11920	6420	9170	9351.40	1.55	6004	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	678	47.30	2.17	12	1.06	200.00	4365.00	38200	20230918	-75.24	6920	20240416	36.71	14450	-34.53	20240104	6920	36.71	20240416	38200	-75.24	20230918	6920	36.71	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
62	20240619	121237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	200	2	2.18	631196620	67546	53.40	9170	9540	9130	11920	6420	9170	9344.72	1.55	6611	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	672	46.85	2.15	12	0.94	200.00	4365.00	38200	20230918	-75.47	6920	20240416	35.40	14450	-35.16	20240104	6920	35.40	20240416	38200	-75.47	20230918	6920	35.40	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
63	20240619	111240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	240	2	2.62	524360160	56230	44.46	9170	9540	9130	11920	6420	9170	9325.30	1.55	5979	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	675	47.05	2.16	12	0.78	200.00	4365.00	38200	20230918	-75.37	6920	20240416	35.98	14450	-34.88	20240104	6920	35.98	20240416	38200	-75.37	20230918	6920	35.98	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
64	20240619	101244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	280	2	3.05	278406200	30122	23.82	9170	9490	9130	11920	6420	9170	9242.64	1.55	235	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	678	47.25	2.16	12	0.42	200.00	4365.00	38200	20230918	-75.26	6920	20240416	36.56	14450	-34.60	20240104	6920	36.56	20240416	38200	-75.26	20230918	6920	36.56	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
65	20240619	091248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	40	2	0.44	78189560	8410	6.65	9170	9350	9170	11920	6420	9170	9297.36	1.55	-1485	9910	9540	9320	8950	8730	9430	8840	179	2750	2500	5680	10	1	7171032	660	46.05	2.11	12	0.12	200.00	4365.00	38200	20230918	-75.89	6920	20240416	33.09	14450	-36.26	20240104	6920	33.09	20240416	38200	-75.89	20230918	6920	33.09	20240416	2.23	N	465770	2500	179 억	111382	N	N	0	N	N
66	20240618	161232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	-140	5	-1.50	1161629730	125211	88.54	9360	9690	9100	12100	6520	9310	9277.73	1.58	482	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	658	45.85	2.10	12	1.75	200.00	4365.00	38200	20230918	-75.99	6920	20240416	32.51	14450	-36.54	20240104	6920	32.51	20240416	38200	-75.99	20230918	6920	32.51	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
67	20240618	151233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-20	5	-0.21	1087282600	117155	82.84	9360	9690	9100	12100	6520	9310	9280.72	1.58	-2013	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	666	46.45	2.13	12	1.63	200.00	4365.00	38200	20230918	-75.68	6920	20240416	34.25	14450	-35.71	20240104	6920	34.25	20240416	38200	-75.68	20230918	6920	34.25	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
68	20240618	141237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	10	2	0.11	944727790	101778	71.97	9360	9690	9100	12100	6520	9310	9282.24	1.58	-7696	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	668	46.60	2.14	12	1.42	200.00	4365.00	38200	20230918	-75.60	6920	20240416	34.68	14450	-35.50	20240104	6920	34.68	20240416	38200	-75.60	20230918	6920	34.68	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
69	20240618	131237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-120	5	-1.29	734629960	79048	55.90	9360	9690	9120	12100	6520	9310	9293.47	1.58	-10207	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	659	45.95	2.11	12	1.10	200.00	4365.00	38200	20230918	-75.94	6920	20240416	32.80	14450	-36.40	20240104	6920	32.80	20240416	38200	-75.94	20230918	6920	32.80	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
70	20240618	121233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	-90	5	-0.97	640763660	68785	48.64	9360	9690	9120	12100	6520	9310	9315.46	1.58	-10345	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	661	46.10	2.11	12	0.96	200.00	4365.00	38200	20230918	-75.86	6920	20240416	33.24	14450	-36.19	20240104	6920	33.24	20240416	38200	-75.86	20230918	6920	33.24	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
71	20240618	111234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	-30	5	-0.32	525732000	56291	39.81	9360	9690	9200	12100	6520	9310	9339.54	1.58	-9697	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	665	46.40	2.13	12	0.78	200.00	4365.00	38200	20230918	-75.71	6920	20240416	34.10	14450	-35.78	20240104	6920	34.10	20240416	38200	-75.71	20230918	6920	34.10	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
72	20240618	101233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-60	5	-0.64	380135020	40627	28.73	9360	9690	9200	12100	6520	9310	9356.71	1.58	-3537	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	663	46.25	2.12	12	0.57	200.00	4365.00	38200	20230918	-75.79	6920	20240416	33.67	14450	-35.99	20240104	6920	33.67	20240416	38200	-75.79	20230918	6920	33.67	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
73	20240618	091243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	180	2	1.93	103141780	10995	7.77	9360	9490	9340	12100	6520	9310	9380.79	1.58	1766	10230	9770	9540	9080	8850	9655	8965	179	2790	2500	5770	10	1	7171032	681	47.45	2.17	12	0.15	200.00	4365.00	38200	20230918	-75.16	6920	20240416	37.14	14450	-34.33	20240104	6920	37.14	20240416	38200	-75.16	20230918	6920	37.14	20240416	2.22	N	465770	2500	179 억	113026	N	N	0	N	N
74	20240617	161223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-540	5	-5.48	1339279650	139670	35.20	10000	10000	9310	12800	6900	9850	9589.70	1.73	-11237	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	668	46.55	2.13	12	1.95	200.00	4365.00	38200	20230918	-75.63	6920	20240416	34.54	14450	-35.57	20240104	6920	34.54	20240416	38200	-75.63	20230918	6920	34.54	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
75	20240617	151231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9380	-470	5	-4.77	1174398500	122013	30.75	10000	10000	9370	12800	6900	9850	9625.19	1.73	-13979	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	673	46.90	2.15	12	1.70	200.00	4365.00	38200	20230918	-75.45	6920	20240416	35.55	14450	-35.09	20240104	6920	35.55	20240416	38200	-75.45	20230918	6920	35.55	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
76	20240617	141220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	-380	5	-3.86	1005334510	104100	26.23	10000	10000	9400	12800	6900	9850	9657.39	1.73	-12807	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	679	47.35	2.17	12	1.45	200.00	4365.00	38200	20230918	-75.21	6920	20240416	36.85	14450	-34.46	20240104	6920	36.85	20240416	38200	-75.21	20230918	6920	36.85	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
77	20240617	131218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-220	5	-2.23	867832290	89624	22.58	10000	10000	9500	12800	6900	9850	9683.03	1.73	-12338	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	691	48.15	2.21	12	1.25	200.00	4365.00	38200	20230918	-74.79	6920	20240416	39.16	14450	-33.36	20240104	6920	39.16	20240416	38200	-74.79	20230918	6920	39.16	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
78	20240617	121219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	-290	5	-2.94	835435200	86244	21.73	10000	10000	9500	12800	6900	9850	9686.88	1.73	-11139	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	686	47.80	2.19	12	1.20	200.00	4365.00	38200	20230918	-74.97	6920	20240416	38.15	14450	-33.84	20240104	6920	38.15	20240416	38200	-74.97	20230918	6920	38.15	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
79	20240617	111209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9670	-180	5	-1.83	668673910	68801	17.34	10000	10000	9580	12800	6900	9850	9718.95	1.73	-5293	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	693	48.35	2.22	12	0.96	200.00	4365.00	38200	20230918	-74.69	6920	20240416	39.74	14450	-33.08	20240104	6920	39.74	20240416	38200	-74.69	20230918	6920	39.74	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
80	20240617	101211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9640	-210	5	-2.13	497636400	51017	12.86	10000	10000	9580	12800	6900	9850	9754.32	1.73	-5990	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	691	48.20	2.21	12	0.71	200.00	4365.00	38200	20230918	-74.76	6920	20240416	39.31	14450	-33.29	20240104	6920	39.31	20240416	38200	-74.76	20230918	6920	39.31	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
81	20240617	091214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9750	-100	5	-1.02	238502030	24158	6.09	10000	10000	9710	12800	6900	9850	9872.59	1.73	-7280	10776	10312	9836	9372	8896	10545	9605	179	2950	2500	6100	10	1	7171032	699	48.75	2.23	12	0.34	200.00	4365.00	38200	20230918	-74.48	6920	20240416	40.90	14450	-32.53	20240104	6920	40.90	20240416	38200	-74.48	20230918	6920	40.90	20240416	2.26	N	465770	2500	179 억	123952	N	N	0	N	N
82	20240614	161027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	300	2	3.14	3885196280	391248	252.75	9560	10300	9360	12410	6690	9550	9930.36	1.93	-14426	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	706	49.25	2.26	12	5.46	200.00	4365.00	38200	20230918	-74.21	6920	20240416	42.34	14450	-31.83	20240104	6920	42.34	20240416	38200	-74.21	20230918	6920	42.34	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
83	20240614	151031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	280	2	2.93	3796268730	382191	246.90	9560	10300	9360	12410	6690	9550	9932.93	1.93	-13162	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	705	49.15	2.25	12	5.33	200.00	4365.00	38200	20230918	-74.27	6920	20240416	42.05	14450	-31.97	20240104	6920	42.05	20240416	38200	-74.27	20230918	6920	42.05	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
84	20240614	141030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9880	330	2	3.46	3586615330	360914	233.15	9560	10300	9360	12410	6690	9550	9937.61	1.93	-11480	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	708	49.40	2.26	12	5.03	200.00	4365.00	38200	20230918	-74.14	6920	20240416	42.77	14450	-31.63	20240104	6920	42.77	20240416	38200	-74.14	20230918	6920	42.77	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
85	20240614	131032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9620	70	2	0.73	3309518310	332245	214.63	9560	10300	9360	12410	6690	9550	9961.10	1.93	-14150	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	690	48.10	2.20	12	4.63	200.00	4365.00	38200	20230918	-74.82	6920	20240416	39.02	14450	-33.43	20240104	6920	39.02	20240416	38200	-74.82	20230918	6920	39.02	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
86	20240614	121039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	270	2	2.83	3036632010	304026	196.40	9560	10300	9360	12410	6690	9550	9988.10	1.93	-17776	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	704	49.10	2.25	12	4.24	200.00	4365.00	38200	20230918	-74.29	6920	20240416	41.91	14450	-32.04	20240104	6920	41.91	20240416	38200	-74.29	20230918	6920	41.91	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
87	20240614	111159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	470	2	4.92	2693675430	269373	174.01	9560	10300	9360	12410	6690	9550	9999.83	1.93	-7608	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	719	50.10	2.30	12	3.76	200.00	4365.00	38200	20230918	-73.77	6920	20240416	44.80	14450	-30.66	20240104	6920	44.80	20240416	38200	-73.77	20230918	6920	44.80	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
88	20240614	101158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	430	2	4.50	2325653850	232490	150.19	9560	10300	9360	12410	6690	9550	10003.28	1.93	-11049	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	716	49.90	2.29	12	3.24	200.00	4365.00	38200	20230918	-73.87	6920	20240416	44.22	14450	-30.93	20240104	6920	44.22	20240416	38200	-73.87	20230918	6920	44.22	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
89	20240614	091204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-140	5	-1.47	107278910	11317	7.31	9560	9570	9360	12410	6690	9550	9479.32	1.93	-3346	10063	9806	9553	9296	9043	9680	9170	179	2860	2500	5920	10	1	7171032	675	47.05	2.16	12	0.16	200.00	4365.00	38200	20230918	-75.37	6920	20240416	35.98	14450	-34.88	20240104	6920	35.98	20240416	38200	-75.37	20230918	6920	35.98	20240416	2.31	N	465770	2500	179 억	138388	N	N	0	N	N
90	20240613	161144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	-270	5	-2.75	1468875090	153391	87.56	9810	9810	9300	12760	6880	9820	9574.39	1.88	1383	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	685	47.75	2.19	12	2.14	200.00	4365.00	38200	20230918	-75.00	6920	20240416	38.01	14450	-33.91	20240104	6920	38.01	20240416	38200	-75.00	20230918	6920	38.01	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
91	20240613	151204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9520	-300	5	-3.05	1406293800	146827	83.81	9810	9810	9300	12760	6880	9820	9576.13	1.88	1016	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	683	47.60	2.18	12	2.05	200.00	4365.00	38200	20230918	-75.08	6920	20240416	37.57	14450	-34.12	20240104	6920	37.57	20240416	38200	-75.08	20230918	6920	37.57	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
92	20240613	141152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-340	5	-3.46	1254567540	130924	74.74	9810	9810	9300	12760	6880	9820	9580.47	1.88	-3261	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	680	47.40	2.17	12	1.83	200.00	4365.00	38200	20230918	-75.18	6920	20240416	36.99	14450	-34.39	20240104	6920	36.99	20240416	38200	-75.18	20230918	6920	36.99	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
93	20240613	131152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	-270	5	-2.75	1033925790	107718	61.49	9810	9810	9300	12760	6880	9820	9596.25	1.88	261	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	685	47.75	2.19	12	1.50	200.00	4365.00	38200	20230918	-75.00	6920	20240416	38.01	14450	-33.91	20240104	6920	38.01	20240416	38200	-75.00	20230918	6920	38.01	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
94	20240613	121153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	-220	5	-2.24	923470530	96163	54.89	9810	9810	9300	12760	6880	9820	9600.76	1.88	580	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	688	48.00	2.20	12	1.34	200.00	4365.00	38200	20230918	-74.87	6920	20240416	38.73	14450	-33.56	20240104	6920	38.73	20240416	38200	-74.87	20230918	6920	38.73	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
95	20240613	111148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-250	5	-2.55	835013050	86943	49.63	9810	9810	9300	12760	6880	9820	9601.48	1.88	-875	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	686	47.85	2.19	12	1.21	200.00	4365.00	38200	20230918	-74.95	6920	20240416	38.29	14450	-33.77	20240104	6920	38.29	20240416	38200	-74.95	20230918	6920	38.29	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
96	20240613	101146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	-240	5	-2.44	592035170	61628	35.18	9810	9810	9300	12760	6880	9820	9602.86	1.88	-1461	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	687	47.90	2.19	12	0.86	200.00	4365.00	38200	20230918	-74.92	6920	20240416	38.44	14450	-33.70	20240104	6920	38.44	20240416	38200	-74.92	20230918	6920	38.44	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
97	20240613	091155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9720	-100	5	-1.02	255279950	26498	15.13	9810	9810	9300	12760	6880	9820	9626.17	1.88	-2120	10420	10120	9960	9660	9500	10040	9580	179	2940	2500	6080	10	1	7171032	697	48.60	2.23	12	0.37	200.00	4365.00	38200	20230918	-74.55	6920	20240416	40.46	14450	-32.73	20240104	6920	40.46	20240416	38200	-74.55	20230918	6920	40.46	20240416	2.10	N	465770	2500	179 억	134492	N	N	0	N	N
98	20240612	161135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9820	-210	5	-2.09	1679318270	167713	53.47	10070	10260	9800	13030	7030	10030	10013.47	1.74	8027	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	704	49.10	2.25	12	2.34	200.00	4365.00	38200	20230918	-74.29	6920	20240416	41.91	14450	-32.04	20240104	6920	41.91	20240416	38200	-74.29	20230918	6920	41.91	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
99	20240612	151148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9910	-120	5	-1.20	1584810720	158100	50.41	10070	10260	9800	13030	7030	10030	10024.10	1.74	6003	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	711	49.55	2.27	12	2.20	200.00	4365.00	38200	20230918	-74.06	6920	20240416	43.21	14450	-31.42	20240104	6920	43.21	20240416	38200	-74.06	20230918	6920	43.21	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
100	20240612	141142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9970	-60	5	-0.60	1425401520	141990	45.27	10070	10260	9800	13030	7030	10030	10038.75	1.74	6954	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	715	49.85	2.28	12	1.98	200.00	4365.00	38200	20230918	-73.90	6920	20240416	44.08	14450	-31.00	20240104	6920	44.08	20240416	38200	-73.90	20230918	6920	44.08	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
101	20240612	131143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	-50	5	-0.50	1329581100	132385	42.21	10070	10260	9800	13030	7030	10030	10043.29	1.74	8473	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	716	49.90	2.29	12	1.85	200.00	4365.00	38200	20230918	-73.87	6920	20240416	44.22	14450	-30.93	20240104	6920	44.22	20240416	38200	-73.87	20230918	6920	44.22	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
102	20240612	121141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-10	5	-0.10	1209182970	120330	38.37	10070	10260	9800	13030	7030	10030	10048.89	1.74	5123	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	719	50.10	2.30	12	1.68	200.00	4365.00	38200	20230918	-73.77	6920	20240416	44.80	14450	-30.66	20240104	6920	44.80	20240416	38200	-73.77	20230918	6920	44.80	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
103	20240612	111139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-30	5	-0.30	800352150	79099	25.22	10070	10260	9990	13030	7030	10030	10118.36	1.74	879	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	717	50.00	2.29	12	1.10	200.00	4365.00	38200	20230918	-73.82	6920	20240416	44.51	14450	-30.80	20240104	6920	44.51	20240416	38200	-73.82	20230918	6920	44.51	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
104	20240612	101142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	110	2	1.10	577914580	57015	18.18	10070	10260	9990	13030	7030	10030	10136.18	1.74	5559	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	727	50.70	2.32	12	0.80	200.00	4365.00	38200	20230918	-73.46	6920	20240416	46.53	14450	-29.83	20240104	6920	46.53	20240416	38200	-73.46	20230918	6920	46.53	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
105	20240612	091144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	-30	5	-0.30	161085040	16029	5.11	10070	10160	9990	13030	7030	10030	10049.60	1.74	-3006	10730	10380	10190	9840	9650	10285	9745	179	3000	2500	6210	10	1	7171032	717	50.00	2.29	12	0.22	200.00	4365.00	38200	20230918	-73.82	6920	20240416	44.51	14450	-30.80	20240104	6920	44.51	20240416	38200	-73.82	20230918	6920	44.51	20240416	2.26	N	465770	2500	179 억	125119	N	N	0	N	N
106	20240610	161131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10500	-360	5	-3.31	23000282030	2030454	195.14	10810	12290	10410	14110	7610	10860	11328.73	1.84	2532	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	753	52.50	2.41	12	28.31	200.00	4365.00	38200	20230918	-72.51	6920	20240416	51.73	14450	-27.34	20240104	6920	51.73	20240416	38200	-72.51	20230918	6920	51.73	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
107	20240610	151141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10500	-360	5	-3.31	22751221020	2006784	192.86	10810	12290	10410	14110	7610	10860	11337.44	1.84	-1574	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	753	52.50	2.41	12	27.98	200.00	4365.00	38200	20230918	-72.51	6920	20240416	51.73	14450	-27.34	20240104	6920	51.73	20240416	38200	-72.51	20230918	6920	51.73	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
108	20240610	141136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-270	5	-2.49	22202047520	1954578	187.85	10810	12290	10410	14110	7610	10860	11359.30	1.84	-14581	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	759	52.95	2.43	12	27.26	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	14450	-26.71	20240104	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
109	20240610	131133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10560	-300	5	-2.76	21215646230	1860796	178.83	10810	12290	10470	14110	7610	10860	11401.73	1.84	-17652	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	757	52.80	2.42	12	25.95	200.00	4365.00	38200	20230918	-72.36	6920	20240416	52.60	14450	-26.92	20240104	6920	52.60	20240416	38200	-72.36	20230918	6920	52.60	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
110	20240610	121134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10990	130	2	1.20	3902523130	358122	34.42	10810	11180	10500	14110	7610	10860	10897.31	1.84	13250	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	788	54.95	2.52	12	4.99	200.00	4365.00	38200	20230918	-71.23	6920	20240416	58.82	14450	-23.94	20240104	6920	58.82	20240416	38200	-71.23	20230918	6920	58.82	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
111	20240610	111137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10900	40	2	0.37	3553608160	326322	31.36	10810	11180	10500	14110	7610	10860	10889.99	1.84	98	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	782	54.50	2.50	12	4.55	200.00	4365.00	38200	20230918	-71.47	6920	20240416	57.51	14450	-24.57	20240104	6920	57.51	20240416	38200	-71.47	20230918	6920	57.51	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
112	20240610	101134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11000	140	2	1.29	2857171410	262359	25.21	10810	11180	10500	14110	7610	10860	10890.45	1.84	-8714	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	789	55.00	2.52	12	3.66	200.00	4365.00	38200	20230918	-71.20	6920	20240416	58.96	14450	-23.88	20240104	6920	58.96	20240416	38200	-71.20	20230918	6920	58.96	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
113	20240610	091140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-270	5	-2.49	701962070	65307	6.28	10810	10880	10500	14110	7610	10860	10746.58	1.84	-13214	11806	11332	10526	10052	9246	11570	10290	179	3250	2500	6730	10	1	7171032	759	52.95	2.43	12	0.91	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	14450	-26.71	20240104	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	1.86	N	465770	2500	179 억	131737	N	N	0	N	N
114	20240607	161209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10860	780	2	7.74	10894270910	1028535	55.60	9970	11000	9720	13100	7060	10080	10591.48	0.72	80093	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	779	54.30	2.49	12	14.34	200.00	4365.00	38200	20230918	-71.57	6920	20240416	56.94	14450	-24.84	20240104	6920	56.94	20240416	38200	-71.57	20230918	6920	56.94	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
115	20240607	151225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10750	670	2	6.65	10645151970	1005531	54.36	9970	11000	9720	13100	7060	10080	10586.90	0.72	84527	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	771	53.75	2.46	12	14.02	200.00	4365.00	38200	20230918	-71.86	6920	20240416	55.35	14450	-25.61	20240104	6920	55.35	20240416	38200	-71.86	20230918	6920	55.35	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
116	20240607	141210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10780	700	2	6.94	9735453080	921751	49.83	9970	11000	9720	13100	7060	10080	10562.23	0.72	97304	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	773	53.90	2.47	12	12.85	200.00	4365.00	38200	20230918	-71.78	6920	20240416	55.78	14450	-25.40	20240104	6920	55.78	20240416	38200	-71.78	20230918	6920	55.78	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
117	20240607	131210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10780	700	2	6.94	9090465370	862015	46.60	9970	11000	9720	13100	7060	10080	10545.93	0.72	89155	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	773	53.90	2.47	12	12.02	200.00	4365.00	38200	20230918	-71.78	6920	20240416	55.78	14450	-25.40	20240104	6920	55.78	20240416	38200	-71.78	20230918	6920	55.78	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
118	20240607	121215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10730	650	2	6.45	8680225970	823883	44.54	9970	11000	9720	13100	7060	10080	10536.09	0.72	78419	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	769	53.65	2.46	12	11.49	200.00	4365.00	38200	20230918	-71.91	6920	20240416	55.06	14450	-25.74	20240104	6920	55.06	20240416	38200	-71.91	20230918	6920	55.06	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
119	20240607	111156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10800	720	2	7.14	7141464010	681667	36.85	9970	11000	9720	13100	7060	10080	10476.82	0.72	85758	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	774	54.00	2.47	12	9.51	200.00	4365.00	38200	20230918	-71.73	6920	20240416	56.07	14450	-25.26	20240104	6920	56.07	20240416	38200	-71.73	20230918	6920	56.07	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
120	20240607	101215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10390	310	2	3.08	3481304950	341017	18.43	9970	10830	9720	13100	7060	10080	10208.83	0.72	34171	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	745	51.95	2.38	12	4.76	200.00	4365.00	38200	20230918	-72.80	6920	20240416	50.14	14450	-28.10	20240104	6920	50.14	20240416	38200	-72.80	20230918	6920	50.14	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
121	20240607	091214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9730	-350	5	-3.47	683790990	69358	3.75	9970	10000	9720	13100	7060	10080	9856.91	0.72	16184	12606	11342	10706	9442	8806	11025	9125	179	3020	2500	6240	10	1	7171032	698	48.65	2.23	12	0.97	200.00	4365.00	38200	20230918	-74.53	6920	20240416	40.61	14450	-32.66	20240104	6920	40.61	20240416	38200	-74.53	20230918	6920	40.61	20240416	2.28	N	465770	2500	179 억	51921	N	N	0	N	N
122	20240605	161210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	-520	5	-4.91	20368572090	1830405	118.39	11970	11970	10070	13780	7420	10600	11130.86	1.77	-92854	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	723	50.40	2.31	12	25.52	200.00	4365.00	38200	20230918	-73.61	6920	20240416	45.66	14450	-30.24	20240104	6920	45.66	20240416	38200	-73.61	20230918	6920	45.66	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
123	20240605	151207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10100	-500	5	-4.72	20102224780	1804004	116.68	11970	11970	10070	13780	7420	10600	11143.12	1.77	-93955	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	724	50.50	2.31	12	25.16	200.00	4365.00	38200	20230918	-73.56	6920	20240416	45.95	14450	-30.10	20240104	6920	45.95	20240416	38200	-73.56	20230918	6920	45.95	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
124	20240605	141207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	-370	5	-3.49	19592208160	1753966	113.44	11970	11970	10100	13780	7420	10600	11170.23	1.77	-92390	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	734	51.15	2.34	12	24.46	200.00	4365.00	38200	20230918	-73.22	6920	20240416	47.83	14450	-29.20	20240104	6920	47.83	20240416	38200	-73.22	20230918	6920	47.83	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
125	20240605	131207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10290	-310	5	-2.92	19308587920	1726244	111.65	11970	11970	10100	13780	7420	10600	11185.32	1.77	-90980	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	738	51.45	2.36	12	24.07	200.00	4365.00	38200	20230918	-73.06	6920	20240416	48.70	14450	-28.79	20240104	6920	48.70	20240416	38200	-73.06	20230918	6920	48.70	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
126	20240605	121204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10120	-480	5	-4.53	18785753690	1675562	108.37	11970	11970	10110	13780	7420	10600	11211.61	1.77	-81765	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	726	50.60	2.32	12	23.37	200.00	4365.00	38200	20230918	-73.51	6920	20240416	46.24	14450	-29.97	20240104	6920	46.24	20240416	38200	-73.51	20230918	6920	46.24	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
127	20240605	111206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10600	0	3	0.00	17332407420	1535063	99.28	11970	11970	10600	13780	7420	10600	11291.01	1.77	-86553	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	760	53.00	2.43	12	21.41	200.00	4365.00	38200	20230918	-72.25	6920	20240416	53.18	14450	-26.64	20240104	6920	53.18	20240416	38200	-72.25	20230918	6920	53.18	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
128	20240605	101202	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10750	150	2	1.42	16258774620	1434842	92.80	11970	11970	10600	13780	7420	10600	11331.40	1.77	-82974	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	771	53.75	2.46	12	20.01	200.00	4365.00	38200	20230918	-71.86	6920	20240416	55.35	14450	-25.61	20240104	6920	55.35	20240416	38200	-71.86	20230918	6920	55.35	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
129	20240605	091203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11060	460	2	4.34	7574111450	656029	42.43	11970	11970	11000	13780	7420	10600	11545.39	1.77	-56868	11953	11276	10653	9976	9353	10965	9665	179	3180	2500	6570	10	1	7171032	793	55.30	2.53	12	9.15	200.00	4365.00	38200	20230918	-71.05	6920	20240416	59.83	14450	-23.46	20240104	6920	59.83	20240416	38200	-71.05	20230918	6920	59.83	20240416	2.28	N	465770	2500	179 억	127145	N	N	0	N	N
130	20240604	161152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10600	-290	5	-2.66	13956142020	1294041	39.55	10620	11330	10030	14150	7630	10890	10784.91	1.77	17012	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	760	53.00	2.43	12	18.05	200.00	4365.00	38200	20230918	-72.25	6920	20240416	53.18	14450	-26.64	20240104	6920	53.18	20240416	38200	-72.25	20230918	6920	53.18	20240416	1.46	N	465770	2500	179 억	127056	N	Y	0	N	N
131	20240604	151154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10460	-430	5	-3.95	13396985860	1241082	37.93	10620	11330	10030	14150	7630	10890	10794.56	1.77	22028	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	750	52.30	2.40	12	17.31	200.00	4365.00	38200	20230918	-72.62	6920	20240416	51.16	14450	-27.61	20240104	6920	51.16	20240416	38200	-72.62	20230918	6920	51.16	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
132	20240604	141156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	-470	5	-4.32	11833918000	1089313	33.29	10620	11330	10410	14150	7630	10890	10863.64	1.77	-1464	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	747	52.10	2.39	12	15.19	200.00	4365.00	38200	20230918	-72.72	6920	20240416	50.58	14450	-27.89	20240104	6920	50.58	20240416	38200	-72.72	20230918	6920	50.58	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
133	20240604	131153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10650	-240	5	-2.20	11145773370	1024110	31.30	10620	11330	10420	14150	7630	10890	10883.37	1.77	-3482	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	764	53.25	2.44	12	14.28	200.00	4365.00	38200	20230918	-72.12	6920	20240416	53.90	14450	-26.30	20240104	6920	53.90	20240416	38200	-72.12	20230918	6920	53.90	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
134	20240604	121151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10670	-220	5	-2.02	10870402220	998187	30.51	10620	11330	10420	14150	7630	10890	10890.15	1.77	-6970	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	765	53.35	2.44	12	13.92	200.00	4365.00	38200	20230918	-72.07	6920	20240416	54.19	14450	-26.16	20240104	6920	54.19	20240416	38200	-72.07	20230918	6920	54.19	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
135	20240604	111148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10660	-230	5	-2.11	10131969670	928441	28.38	10620	11330	10420	14150	7630	10890	10912.90	1.77	-20049	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	764	53.30	2.44	12	12.95	200.00	4365.00	38200	20230918	-72.09	6920	20240416	54.05	14450	-26.23	20240104	6920	54.05	20240416	38200	-72.09	20230918	6920	54.05	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
136	20240604	101151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10900	10	2	0.09	9266089790	848220	25.93	10620	11330	10420	14150	7630	10890	10924.18	1.77	-17990	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	782	54.50	2.50	12	11.83	200.00	4365.00	38200	20230918	-71.47	6920	20240416	57.51	14450	-24.57	20240104	6920	57.51	20240416	38200	-71.47	20230918	6920	57.51	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
137	20240604	091150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10700	-190	5	-1.74	1493579160	140290	4.29	10620	10880	10420	14150	7630	10890	10645.48	1.77	6551	13223	12056	11403	10236	9583	11730	9910	179	3260	2500	6750	10	1	7171032	767	53.50	2.45	12	1.96	200.00	4365.00	38200	20230918	-71.99	6920	20240416	54.62	14450	-25.95	20240104	6920	54.62	20240416	38200	-71.99	20230918	6920	54.62	20240416	1.46	N	465770	2500	179 억	127056	N	N	0	N	N
138	20240603	161136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10890	140	2	1.30	37626434650	3242085	43.09	11830	12570	10750	13970	7530	10750	11606.78	1.10	39038	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	781	54.45	2.49	12	45.21	200.00	4365.00	38200	20230918	-71.49	6920	20240416	57.37	14450	-24.64	20240104	6920	57.37	20240416	38200	-71.49	20230918	6920	57.37	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
139	20240603	151137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10800	50	2	0.47	37138819130	3197185	42.49	11830	12570	10750	13970	7530	10750	11616.10	1.10	35885	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	774	54.00	2.47	12	44.58	200.00	4365.00	38200	20230918	-71.73	6920	20240416	56.07	14450	-25.26	20240104	6920	56.07	20240416	38200	-71.73	20230918	6920	56.07	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
140	20240603	141137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10830	80	2	0.74	36255928100	3115432	41.41	11830	12570	10750	13970	7530	10750	11637.53	1.10	18257	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	777	54.15	2.48	12	43.44	200.00	4365.00	38200	20230918	-71.65	6920	20240416	56.50	14450	-25.05	20240104	6920	56.50	20240416	38200	-71.65	20230918	6920	56.50	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
141	20240603	131137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10760	10	2	0.09	35618825830	3056511	40.62	11830	12570	10750	13970	7530	10750	11653.43	1.10	5921	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	772	53.80	2.47	12	42.62	200.00	4365.00	38200	20230918	-71.83	6920	20240416	55.49	14450	-25.54	20240104	6920	55.49	20240416	38200	-71.83	20230918	6920	55.49	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
142	20240603	121136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10970	220	2	2.05	34637913440	2965841	39.42	11830	12570	10810	13970	7530	10750	11678.95	1.10	-10920	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	787	54.85	2.51	12	41.36	200.00	4365.00	38200	20230918	-71.28	6920	20240416	58.53	14450	-24.08	20240104	6920	58.53	20240416	38200	-71.28	20230918	6920	58.53	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
143	20240603	111130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10830	80	2	0.74	33458017430	2858327	37.99	11830	12570	10830	13970	7530	10750	11705.45	1.10	-4432	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	777	54.15	2.48	12	39.86	200.00	4365.00	38200	20230918	-71.65	6920	20240416	56.50	14450	-25.05	20240104	6920	56.50	20240416	38200	-71.65	20230918	6920	56.50	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
144	20240603	101124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	610	2	5.67	29740902850	2523969	33.55	11830	12570	11190	13970	7530	10750	11783.39	1.10	-12869	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	815	56.80	2.60	12	35.20	200.00	4365.00	38200	20230918	-70.26	6920	20240416	64.16	14450	-21.38	20240104	6920	64.16	20240416	38200	-70.26	20230918	6920	64.16	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N
145	20240603	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	740	2	6.88	13796244390	1156722	15.37	11830	12570	11290	13970	7530	10750	11927.02	1.10	4247	12610	11680	10270	9340	7930	12145	9805	179	3220	2500	6660	10	1	7171032	824	57.45	2.63	12	16.13	200.00	4365.00	38200	20230918	-69.92	6920	20240416	66.04	14450	-20.48	20240104	6920	66.04	20240416	38200	-69.92	20230918	6920	66.04	20240416	1.39	N	465770	2500	179 억	78708	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History