KissMeData/091810/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	-35	5	-1.41	3038396440	1229646	79.06	2490	2515	2445	3230	1740	2485	2470.96	3.27	98016	86871	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5277	5.17	3.25	12	0.57	474.00	753.00	3505	20230623	-30.10	1955	20231024	25.32	3250	-24.62	20240119	2400	2.08	20240102	3360	-27.08	20230629	1955	25.32	20231024	0.08	N	091810	500	1076 억	3519589	N	N	4279	N	N
3	20240628	150748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	-35	5	-1.41	2843128295	1150003	73.94	2490	2515	2445	3230	1740	2485	2472.28	3.26	89658	74806	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5277	5.17	3.25	12	0.53	474.00	753.00	3505	20230623	-30.10	1955	20231024	25.32	3250	-24.62	20240119	2400	2.08	20240102	3360	-27.08	20230629	1955	25.32	20231024	0.08	N	091810	500	1076 억	3511231	N	N	225	N	N
4	20240628	140747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	-25	5	-1.01	1984216265	800164	51.45	2490	2515	2460	3230	1740	2485	2479.76	3.22	43295	33302	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5298	5.19	3.27	12	0.37	474.00	753.00	3505	20230623	-29.81	1955	20231024	25.83	3250	-24.31	20240119	2400	2.50	20240102	3360	-26.79	20230629	1955	25.83	20231024	0.08	N	091810	500	1076 억	3464868	N	N	225	N	N
5	20240628	130747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	-20	5	-0.80	1868776625	753289	48.43	2490	2515	2460	3230	1740	2485	2480.82	3.22	44897	36352	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5309	5.20	3.27	12	0.35	474.00	753.00	3505	20230623	-29.67	1955	20231024	26.09	3250	-24.15	20240119	2400	2.71	20240102	3360	-26.64	20230629	1955	26.09	20231024	0.08	N	091810	500	1076 억	3466470	N	N	225	N	N
6	20240628	120746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	1554320525	625998	40.25	2490	2515	2470	3230	1740	2485	2482.95	3.22	49832	44124	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5341	5.23	3.29	12	0.29	474.00	753.00	3505	20230623	-29.24	1955	20231024	26.85	3250	-23.69	20240119	2400	3.33	20240102	3360	-26.19	20230629	1955	26.85	20231024	0.08	N	091810	500	1076 억	3471405	N	N	225	N	N
7	20240628	110733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	1139040415	458370	29.47	2490	2515	2470	3230	1740	2485	2484.98	3.22	46362	41887	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5341	5.23	3.29	12	0.21	474.00	753.00	3505	20230623	-29.24	1955	20231024	26.85	3250	-23.69	20240119	2400	3.33	20240102	3360	-26.19	20230629	1955	26.85	20231024	0.08	N	091810	500	1076 억	3467935	N	N	225	N	N
8	20240628	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-5	5	-0.20	667286485	267951	17.23	2490	2515	2475	3230	1740	2485	2490.33	3.20	18614	17531	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5341	5.23	3.29	12	0.12	474.00	753.00	3505	20230623	-29.24	1955	20231024	26.85	3250	-23.69	20240119	2400	3.33	20240102	3360	-26.19	20230629	1955	26.85	20231024	0.08	N	091810	500	1076 억	3440187	N	N	225	N	N
9	20240628	090732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	0	3	0.00	105228520	42337	2.72	2490	2505	2480	3230	1740	2485	2485.50	3.16	-14759	-15521	2578	2531	2493	2446	2408	2512	2427	1077	745	500	1730	5	1	215378976	5352	5.24	3.30	12	0.02	474.00	753.00	3505	20230623	-29.10	1955	20231024	27.11	3250	-23.54	20240119	2400	3.54	20240102	3360	-26.04	20230629	1955	27.11	20231024	0.08	N	091810	500	1076 억	3406814	N	N	225	N	N
10	20240627	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-25	5	-1.00	3855763505	1553816	58.13	2505	2540	2455	3260	1760	2510	2481.47	3.18	193872	127367	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5352	5.24	3.30	12	0.72	474.00	753.00	3555	20230621	-30.10	1955	20231024	27.11	3250	-23.54	20240119	2400	3.54	20240102	3360	-26.04	20230629	1955	27.11	20231024	0.09	N	091810	500	1076 억	3421573	N	N	225	N	N
11	20240627	150733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-40	5	-1.59	3785660745	1525498	57.07	2505	2540	2455	3260	1760	2510	2481.58	3.17	190438	123332	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5320	5.21	3.28	12	0.71	474.00	753.00	3555	20230621	-30.52	1955	20231024	26.34	3250	-24.00	20240119	2400	2.92	20240102	3360	-26.49	20230629	1955	26.34	20231024	0.09	N	091810	500	1076 억	3418139	N	N	442	N	N
12	20240627	140729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2490	-20	5	-0.80	3055028370	1230428	46.03	2505	2540	2455	3260	1760	2510	2482.89	3.14	154731	94607	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5363	5.25	3.31	12	0.57	474.00	753.00	3555	20230621	-29.96	1955	20231024	27.37	3250	-23.38	20240119	2400	3.75	20240102	3360	-25.89	20230629	1955	27.37	20231024	0.09	N	091810	500	1076 억	3382432	N	N	442	N	N
13	20240627	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-25	5	-1.00	2677252105	1078532	40.35	2505	2540	2455	3260	1760	2510	2482.30	3.07	74839	32205	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5352	5.24	3.30	12	0.50	474.00	753.00	3555	20230621	-30.10	1955	20231024	27.11	3250	-23.54	20240119	2400	3.54	20240102	3360	-26.04	20230629	1955	27.11	20231024	0.09	N	091810	500	1076 억	3302540	N	N	442	N	N
14	20240627	120732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2480	-30	5	-1.20	2300292630	926582	34.66	2505	2540	2455	3260	1760	2510	2482.54	3.03	33123	5441	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5341	5.23	3.29	12	0.43	474.00	753.00	3555	20230621	-30.24	1955	20231024	26.85	3250	-23.69	20240119	2400	3.33	20240102	3360	-26.19	20230629	1955	26.85	20231024	0.09	N	091810	500	1076 억	3260824	N	N	442	N	N
15	20240627	110732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2495	-15	5	-0.60	1829289670	738192	27.62	2505	2525	2455	3260	1760	2510	2478.05	3.03	37310	26224	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5374	5.26	3.31	12	0.34	474.00	753.00	3555	20230621	-29.82	1955	20231024	27.62	3250	-23.23	20240119	2400	3.96	20240102	3360	-25.74	20230629	1955	27.62	20231024	0.09	N	091810	500	1076 억	3265011	N	N	442	N	N
16	20240627	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-40	5	-1.59	1203045545	486368	18.20	2505	2505	2455	3260	1760	2510	2473.49	3.00	7435	5636	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5320	5.21	3.28	12	0.23	474.00	753.00	3555	20230621	-30.52	1955	20231024	26.34	3250	-24.00	20240119	2400	2.92	20240102	3360	-26.49	20230629	1955	26.34	20231024	0.09	N	091810	500	1076 억	3235136	N	N	442	N	N
17	20240627	090730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2475	-35	5	-1.39	468006955	189055	7.07	2505	2505	2455	3260	1760	2510	2475.41	3.00	4885	4829	2723	2616	2558	2451	2393	2587	2422	1077	750	500	1750	5	1	215378976	5331	5.22	3.29	12	0.09	474.00	753.00	3555	20230621	-30.38	1955	20231024	26.60	3250	-23.85	20240119	2400	3.12	20240102	3360	-26.34	20230629	1955	26.60	20231024	0.09	N	091810	500	1076 억	3232586	N	N	442	N	N
18	20240626	160728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-150	5	-5.64	6810207420	2667620	827.47	2660	2665	2500	3455	1865	2660	2552.98	3.00	-511687	-514835	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5406	5.30	3.33	12	1.24	474.00	753.00	3620	20230620	-30.66	1955	20231024	28.39	3250	-22.77	20240119	2400	4.58	20240102	3485	-27.98	20230626	1955	28.39	20231024	0.09	N	091810	500	1076 억	3227701	N	N	442	N	N
19	20240626	150730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-155	5	-5.83	6485419950	2538107	787.30	2660	2665	2500	3455	1865	2660	2555.22	3.00	-506289	-508221	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5395	5.28	3.33	12	1.18	474.00	753.00	3620	20230620	-30.80	1955	20231024	28.13	3250	-22.92	20240119	2400	4.38	20240102	3485	-28.12	20230626	1955	28.13	20231024	0.09	N	091810	500	1076 억	3233099	N	N	7808	N	N
20	20240626	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-135	5	-5.08	5257048850	2049367	635.70	2660	2665	2525	3455	1865	2660	2565.21	3.03	-482347	-481890	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5438	5.33	3.35	12	0.95	474.00	753.00	3620	20230620	-30.25	1955	20231024	29.16	3250	-22.31	20240119	2400	5.21	20240102	3485	-27.55	20230626	1955	29.16	20231024	0.09	N	091810	500	1076 억	3257041	N	N	7808	N	N
21	20240626	130730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-115	5	-4.32	4005623325	1556077	482.68	2660	2665	2535	3455	1865	2660	2574.18	3.07	-429528	-431484	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5481	5.37	3.38	12	0.72	474.00	753.00	3620	20230620	-29.70	1955	20231024	30.18	3250	-21.69	20240119	2400	6.04	20240102	3485	-26.97	20230626	1955	30.18	20231024	0.09	N	091810	500	1076 억	3309860	N	N	7808	N	N
22	20240626	120729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-115	5	-4.32	3626998025	1407423	436.57	2660	2665	2535	3455	1865	2660	2577.05	3.07	-431024	-430468	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5481	5.37	3.38	12	0.65	474.00	753.00	3620	20230620	-29.70	1955	20231024	30.18	3250	-21.69	20240119	2400	6.04	20240102	3485	-26.97	20230626	1955	30.18	20231024	0.09	N	091810	500	1076 억	3308364	N	N	7808	N	N
23	20240626	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2545	-115	5	-4.32	2937715200	1136650	352.58	2660	2665	2535	3455	1865	2660	2584.54	3.12	-377940	-377384	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5481	5.37	3.38	12	0.53	474.00	753.00	3620	20230620	-29.70	1955	20231024	30.18	3250	-21.69	20240119	2400	6.04	20240102	3485	-26.97	20230626	1955	30.18	20231024	0.09	N	091810	500	1076 억	3361448	N	N	7808	N	N
24	20240626	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-85	5	-3.20	1704453725	654704	203.08	2660	2665	2575	3455	1865	2660	2603.40	3.26	-227870	-227592	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5546	5.43	3.42	12	0.30	474.00	753.00	3620	20230620	-28.87	1955	20231024	31.71	3250	-20.77	20240119	2400	7.29	20240102	3485	-26.11	20230626	1955	31.71	20231024	0.09	N	091810	500	1076 억	3511518	N	N	7808	N	N
25	20240626	090729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	0	3	0.00	150190320	56671	17.58	2660	2665	2645	3455	1865	2660	2650.21	3.50	32356	32356	2696	2677	2656	2637	2616	2687	2647	1077	795	500	1860	5	1	215378976	5729	5.61	3.53	12	0.03	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.09	N	091810	500	1076 억	3771744	N	N	7808	N	N
26	20240625	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	5	2	0.19	850922245	321211	73.93	2640	2675	2635	3450	1860	2655	2649.09	3.47	-32114	-33901	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5729	5.61	3.53	12	0.15	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3737756	N	N	7808	N	N
27	20240625	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	10	2	0.38	810108230	305873	70.40	2640	2675	2635	3450	1860	2655	2648.51	3.47	-31365	-34707	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5740	5.62	3.54	12	0.14	474.00	753.00	3620	20230620	-26.38	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3485	-23.53	20230626	1955	36.32	20231024	0.10	N	091810	500	1076 억	3738505	N	N	734	N	N
28	20240625	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-5	5	-0.19	702387430	265441	61.09	2640	2665	2635	3450	1860	2655	2646.11	3.47	-33625	-36365	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5708	5.59	3.52	12	0.12	474.00	753.00	3620	20230620	-26.80	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3485	-23.96	20230626	1955	35.55	20231024	0.10	N	091810	500	1076 억	3736245	N	N	734	N	N
29	20240625	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-5	5	-0.19	654194000	247260	56.91	2640	2665	2635	3450	1860	2655	2645.77	3.46	-39854	-41785	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5708	5.59	3.52	12	0.11	474.00	753.00	3620	20230620	-26.80	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3485	-23.96	20230626	1955	35.55	20231024	0.10	N	091810	500	1076 억	3730016	N	N	734	N	N
30	20240625	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-10	5	-0.38	587281100	221978	51.09	2640	2665	2635	3450	1860	2655	2645.67	3.46	-39465	-40586	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5697	5.58	3.51	12	0.10	474.00	753.00	3620	20230620	-26.93	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3485	-24.10	20230626	1955	35.29	20231024	0.10	N	091810	500	1076 억	3730405	N	N	734	N	N
31	20240625	110730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-10	5	-0.38	461306810	174351	40.13	2640	2665	2635	3450	1860	2655	2645.85	3.48	-28124	-28447	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5697	5.58	3.51	12	0.08	474.00	753.00	3620	20230620	-26.93	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3485	-24.10	20230626	1955	35.29	20231024	0.10	N	091810	500	1076 억	3741746	N	N	734	N	N
32	20240625	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-15	5	-0.56	360414430	136179	31.34	2640	2665	2635	3450	1860	2655	2646.62	3.48	-26092	-26072	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5686	5.57	3.51	12	0.06	474.00	753.00	3620	20230620	-27.07	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3485	-24.25	20230626	1955	35.04	20231024	0.10	N	091810	500	1076 억	3743778	N	N	734	N	N
33	20240625	090728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	5	2	0.19	81955745	30965	7.13	2640	2665	2640	3450	1860	2655	2646.72	3.51	7794	7804	2711	2682	2666	2637	2621	2677	2632	1077	795	500	1850	5	1	215378976	5729	5.61	3.53	12	0.01	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3777664	N	N	734	N	N
34	20240624	160725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-10	5	-0.38	1152302800	432351	100.70	2655	2695	2650	3460	1870	2665	2665.22	3.50	-55712	-79296	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5718	5.60	3.53	12	0.20	474.00	753.00	3620	20230620	-26.66	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3485	-23.82	20230626	1955	35.81	20231024	0.10	N	091810	500	1076 억	3769870	N	N	734	N	N
35	20240624	150726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-10	5	-0.38	1103482230	413953	96.42	2655	2695	2650	3460	1870	2665	2665.72	3.50	-53749	-73666	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5718	5.60	3.53	12	0.19	474.00	753.00	3620	20230620	-26.66	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3485	-23.82	20230626	1955	35.81	20231024	0.10	N	091810	500	1076 억	3771833	N	N	1476	N	N
36	20240624	140727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-5	5	-0.19	877935885	329055	76.64	2655	2695	2650	3460	1870	2665	2668.05	3.52	-30919	-28562	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5729	5.61	3.53	12	0.15	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3794663	N	N	1476	N	N
37	20240624	130724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-5	5	-0.19	752019090	281726	65.62	2655	2695	2650	3460	1870	2665	2669.33	3.55	-8307	-5917	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5729	5.61	3.53	12	0.13	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3817275	N	N	1476	N	N
38	20240624	120726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-5	5	-0.19	684331770	256288	59.69	2655	2695	2650	3460	1870	2665	2670.17	3.55	-5060	-2674	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5729	5.61	3.53	12	0.12	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3820522	N	N	1476	N	N
39	20240624	110728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-5	5	-0.19	572717645	214291	49.91	2655	2695	2655	3460	1870	2665	2672.62	3.56	12129	14504	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5729	5.61	3.53	12	0.10	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3485	-23.67	20230626	1955	36.06	20231024	0.10	N	091810	500	1076 억	3837711	N	N	1476	N	N
40	20240624	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	10	2	0.38	404051985	150968	35.16	2655	2695	2655	3460	1870	2665	2676.41	3.59	38079	40872	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5761	5.64	3.55	12	0.07	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3485	-23.24	20230626	1955	36.83	20231024	0.10	N	091810	500	1076 억	3863661	N	N	1476	N	N
41	20240624	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	15	2	0.56	94758270	35498	8.27	2655	2685	2655	3460	1870	2665	2669.41	3.57	18621	18635	2715	2690	2675	2650	2635	2682	2642	1077	795	500	1860	5	1	215378976	5772	5.65	3.56	12	0.02	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3485	-23.10	20230626	1955	37.08	20231024	0.10	N	091810	500	1076 억	3844203	N	N	1476	N	N
42	20240621	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-25	5	-0.93	1133451875	424571	106.58	2690	2700	2660	3495	1885	2690	2669.64	3.55	-170912	-176246	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5740	5.62	3.54	12	0.20	474.00	753.00	3620	20230620	-26.38	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3555	-25.04	20230621	1955	36.32	20231024	0.09	N	091810	500	1076 억	3825582	N	N	1476	N	N
43	20240621	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-20	5	-0.74	1054913040	395122	99.19	2690	2700	2660	3495	1885	2690	2669.84	3.56	-163648	-168381	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5751	5.63	3.55	12	0.18	474.00	753.00	3620	20230620	-26.24	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3555	-24.89	20230621	1955	36.57	20231024	0.09	N	091810	500	1076 억	3832846	N	N	2074	N	N
44	20240621	140701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-30	5	-1.12	891218155	333711	83.78	2690	2700	2660	3495	1885	2690	2670.63	3.59	-126286	-129308	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5729	5.61	3.53	12	0.15	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3555	-25.18	20230621	1955	36.06	20231024	0.09	N	091810	500	1076 억	3870208	N	N	2074	N	N
45	20240621	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-25	5	-0.93	761616545	285039	71.56	2690	2700	2660	3495	1885	2690	2671.97	3.62	-104104	-105300	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5740	5.62	3.54	12	0.13	474.00	753.00	3620	20230620	-26.38	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3555	-25.04	20230621	1955	36.32	20231024	0.09	N	091810	500	1076 억	3892390	N	N	2074	N	N
46	20240621	120705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-30	5	-1.12	661794820	247574	62.15	2690	2700	2660	3495	1885	2690	2673.12	3.64	-82396	-81740	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5729	5.61	3.53	12	0.11	474.00	753.00	3620	20230620	-26.52	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3555	-25.18	20230621	1955	36.06	20231024	0.09	N	091810	500	1076 억	3914098	N	N	2074	N	N
47	20240621	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-20	5	-0.74	484215845	180890	45.41	2690	2700	2660	3495	1885	2690	2676.85	3.66	-57023	-54659	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5751	5.63	3.55	12	0.08	474.00	753.00	3620	20230620	-26.24	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3555	-24.89	20230621	1955	36.57	20231024	0.09	N	091810	500	1076 억	3939471	N	N	2074	N	N
48	20240621	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-10	5	-0.37	263713500	98350	24.69	2690	2700	2670	3495	1885	2690	2681.38	3.67	-42435	-41255	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5772	5.65	3.56	12	0.05	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3555	-24.61	20230621	1955	37.08	20231024	0.09	N	091810	500	1076 억	3954059	N	N	2074	N	N
49	20240621	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	10	2	0.37	37865465	14064	3.53	2690	2700	2690	3495	1885	2690	2692.37	3.71	-3882	-3823	2743	2716	2693	2666	2643	2705	2655	1077	805	500	1880	5	1	215378976	5815	5.70	3.59	12	0.01	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3555	-24.05	20230621	1955	38.11	20231024	0.09	N	091810	500	1076 억	3992612	N	N	2074	N	N
50	20240620	160659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	1066787285	395634	27.95	2700	2720	2670	3510	1890	2700	2696.41	3.71	-78765	-87976	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.18	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.11	N	091810	500	1076 억	3996456	N	N	2074	N	N
51	20240620	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	1014098035	376071	26.57	2700	2720	2670	3510	1890	2700	2696.56	3.72	-75277	-84513	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.17	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.11	N	091810	500	1076 억	3999944	N	N	1970	N	N
52	20240620	140700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	873710075	323856	22.88	2700	2720	2670	3510	1890	2700	2697.84	3.72	-75192	-83916	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.15	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.11	N	091810	500	1076 억	4000029	N	N	1970	N	N
53	20240620	130700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	798702370	295999	20.91	2700	2720	2670	3510	1890	2700	2698.33	3.71	-75434	-83875	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5815	5.70	3.59	12	0.14	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.11	N	091810	500	1076 억	3999787	N	N	1970	N	N
54	20240620	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	746414130	276580	19.54	2700	2720	2670	3510	1890	2700	2698.73	3.71	-75738	-82256	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.13	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.11	N	091810	500	1076 억	3999483	N	N	1970	N	N
55	20240620	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-15	5	-0.56	589196710	218106	15.41	2700	2720	2670	3510	1890	2700	2701.42	3.72	-68286	-72721	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5783	5.66	3.57	12	0.10	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.11	N	091810	500	1076 억	4006935	N	N	1970	N	N
56	20240620	100700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	337124450	124707	8.81	2700	2720	2670	3510	1890	2700	2703.33	3.75	-38013	-40487	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5837	5.72	3.60	12	0.06	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.11	N	091810	500	1076 억	4037208	N	N	1970	N	N
57	20240620	090707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	53885405	20026	1.41	2700	2720	2670	3510	1890	2700	2690.77	3.79	4013	3768	2796	2747	2701	2652	2606	2725	2630	1077	810	500	1890	5	1	215378976	5837	5.72	3.60	12	0.01	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.11	N	091810	500	1076 억	4079234	N	N	1970	N	N
58	20240619	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-65	5	-2.35	3790786835	1412917	160.91	2745	2750	2655	3590	1940	2765	2682.92	3.78	-351424	-354529	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.66	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.08	N	091810	500	1076 억	4074777	N	N	1970	N	N
59	20240619	150656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-65	5	-2.35	3735747030	1392524	158.59	2745	2750	2655	3590	1940	2765	2682.69	3.79	-345074	-349536	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5815	5.70	3.59	12	0.65	474.00	753.00	3620	20230620	-25.41	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.08	N	091810	500	1076 억	4081127	N	N	930	N	N
60	20240619	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-80	5	-2.89	3519310040	1311976	149.42	2745	2750	2655	3590	1940	2765	2682.42	3.79	-349875	-351435	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5783	5.66	3.57	12	0.61	474.00	753.00	3620	20230620	-25.83	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3620	-25.83	20230620	1955	37.34	20231024	0.08	N	091810	500	1076 억	4076326	N	N	930	N	N
61	20240619	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-90	5	-3.25	3330110610	1241322	141.37	2745	2750	2655	3590	1940	2765	2682.68	3.79	-341231	-341540	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5761	5.64	3.55	12	0.58	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3620	-26.10	20230620	1955	36.83	20231024	0.08	N	091810	500	1076 억	4084970	N	N	930	N	N
62	20240619	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-90	5	-3.25	3045774575	1134877	129.25	2745	2750	2655	3590	1940	2765	2683.76	3.80	-339189	-339655	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5761	5.64	3.55	12	0.53	474.00	753.00	3620	20230620	-26.10	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3620	-26.10	20230620	1955	36.83	20231024	0.08	N	091810	500	1076 억	4087012	N	N	930	N	N
63	20240619	110657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-85	5	-3.07	2767402505	1030810	117.40	2745	2750	2655	3590	1940	2765	2684.65	3.81	-323454	-323724	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5772	5.65	3.56	12	0.48	474.00	753.00	3620	20230620	-25.97	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3620	-25.97	20230620	1955	37.08	20231024	0.08	N	091810	500	1076 억	4102747	N	N	930	N	N
64	20240619	100658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-75	5	-2.71	2191375400	816383	92.98	2745	2750	2655	3590	1940	2765	2684.21	3.88	-244993	-246297	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5794	5.68	3.57	12	0.38	474.00	753.00	3620	20230620	-25.69	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.08	N	091810	500	1076 억	4181208	N	N	930	N	N
65	20240619	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-55	5	-1.99	439723445	161717	18.42	2745	2750	2690	3590	1940	2765	2718.97	4.08	-29716	-29716	2885	2825	2795	2735	2705	2810	2720	1077	825	500	1930	5	1	215378976	5837	5.72	3.60	12	0.08	474.00	753.00	3620	20230620	-25.14	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3620	-25.14	20230620	1955	38.62	20231024	0.08	N	091810	500	1076 억	4396485	N	N	930	N	N
66	20240618	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-75	5	-2.64	2413295955	863784	94.73	2850	2855	2765	3690	1990	2840	2793.91	4.11	-204873	-224702	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	5955	5.83	3.67	12	0.40	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.10	N	091810	500	1076 억	4426136	N	N	930	N	N
67	20240618	150651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-65	5	-2.29	2296995775	821775	90.12	2850	2855	2765	3690	1990	2840	2795.14	4.11	-204350	-221696	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	5977	5.85	3.69	12	0.38	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.10	N	091810	500	1076 억	4426659	N	N	7386	N	N
68	20240618	140653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-70	5	-2.46	1913520415	683428	74.95	2850	2855	2770	3690	1990	2840	2799.86	4.12	-191190	-203068	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	5966	5.84	3.68	12	0.32	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.10	N	091810	500	1076 억	4439819	N	N	7386	N	N
69	20240618	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-65	5	-2.29	1581701735	563959	61.85	2850	2855	2775	3690	1990	2840	2804.61	4.15	-167742	-175269	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	5977	5.85	3.69	12	0.26	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.10	N	091810	500	1076 억	4463267	N	N	7386	N	N
70	20240618	120658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-35	5	-1.23	1157280315	411538	45.13	2850	2855	2785	3690	1990	2840	2812.05	4.16	-148479	-154525	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	6041	5.92	3.73	12	0.19	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.10	N	091810	500	1076 억	4482530	N	N	7386	N	N
71	20240618	110654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-45	5	-1.58	940603350	333985	36.63	2850	2855	2785	3690	1990	2840	2816.27	4.20	-108440	-111869	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	6020	5.90	3.71	12	0.16	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.10	N	091810	500	1076 억	4522569	N	N	7386	N	N
72	20240618	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-25	5	-0.88	477808770	168733	18.51	2850	2855	2810	3690	1990	2840	2831.72	4.26	-42989	-44112	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	6063	5.94	3.74	12	0.08	474.00	753.00	3620	20230620	-22.24	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3620	-22.24	20230620	1955	43.99	20231024	0.10	N	091810	500	1076 억	4588020	N	N	7386	N	N
73	20240618	090701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	0	3	0.00	120429655	42430	4.65	2850	2855	2825	3690	1990	2840	2838.29	4.30	-6455	-6455	2920	2880	2820	2780	2720	2900	2800	1077	850	500	1980	5	1	215378976	6117	5.99	3.77	12	0.02	474.00	753.00	3620	20230620	-21.55	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3620	-21.55	20230620	1955	45.27	20231024	0.10	N	091810	500	1076 억	4624554	N	N	7386	N	N
74	20240617	160649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	30	2	1.07	2557763355	906940	91.92	2775	2860	2760	3650	1970	2810	2820.21	4.30	119691	102626	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6117	5.99	3.77	12	0.42	474.00	753.00	3620	20230620	-21.55	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3620	-21.55	20230620	1955	45.27	20231024	0.10	N	091810	500	1076 억	4628295	N	N	7386	N	N
75	20240617	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	25	2	0.89	2440739080	865720	87.74	2775	2860	2760	3650	1970	2810	2819.32	4.30	122958	102930	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6106	5.98	3.76	12	0.40	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.10	N	091810	500	1076 억	4631562	N	N	3743	N	N
76	20240617	140647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	25	2	0.89	1876859950	667449	67.64	2775	2850	2760	3650	1970	2810	2811.99	4.26	81535	71577	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6106	5.98	3.76	12	0.31	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.10	N	091810	500	1076 억	4590139	N	N	3743	N	N
77	20240617	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	10	2	0.36	1320627440	471201	47.76	2775	2830	2760	3650	1970	2810	2802.68	4.22	39613	40351	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6074	5.95	3.75	12	0.22	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.10	N	091810	500	1076 억	4548217	N	N	3743	N	N
78	20240617	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	5	2	0.18	1058302910	378230	38.33	2775	2830	2760	3650	1970	2810	2798.03	4.23	45551	46231	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6063	5.94	3.74	12	0.18	474.00	753.00	3620	20230620	-22.24	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3620	-22.24	20230620	1955	43.99	20231024	0.10	N	091810	500	1076 억	4554155	N	N	3743	N	N
79	20240617	110642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	0	3	0.00	932101745	333318	33.78	2775	2830	2760	3650	1970	2810	2796.42	4.24	51338	51176	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6052	5.93	3.73	12	0.15	474.00	753.00	3620	20230620	-22.38	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3620	-22.38	20230620	1955	43.73	20231024	0.10	N	091810	500	1076 억	4559942	N	N	3743	N	N
80	20240617	100643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	5	2	0.18	724768195	259720	26.32	2775	2820	2760	3650	1970	2810	2790.54	4.23	43213	40782	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6063	5.94	3.74	12	0.12	474.00	753.00	3620	20230620	-22.24	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3620	-22.24	20230620	1955	43.99	20231024	0.10	N	091810	500	1076 억	4551817	N	N	3743	N	N
81	20240617	090647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-10	5	-0.36	208887205	74967	7.60	2775	2800	2775	3650	1970	2810	2786.26	4.22	30157	30157	2890	2850	2820	2780	2750	2835	2765	1077	840	500	1960	5	1	215378976	6031	5.91	3.72	12	0.03	474.00	753.00	3620	20230620	-22.65	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3620	-22.65	20230620	1955	43.22	20231024	0.10	N	091810	500	1076 억	4538761	N	N	3743	N	N
82	20240614	160550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-40	5	-1.40	2766052510	981894	144.23	2845	2860	2790	3705	1995	2850	2817.09	4.19	225793	-26222	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6052	5.93	3.73	12	0.46	474.00	753.00	3620	20230620	-22.38	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3620	-22.38	20230620	1955	43.73	20231024	0.10	N	091810	500	1076 억	4508604	N	N	3743	N	N
83	20240614	150552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-35	5	-1.23	2676358790	949994	139.54	2845	2860	2790	3705	1995	2850	2817.24	4.18	220862	-21247	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6063	5.94	3.74	12	0.44	474.00	753.00	3620	20230620	-22.24	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3620	-22.24	20230620	1955	43.99	20231024	0.10	N	091810	500	1076 억	4503673	N	N	3199	N	N
84	20240614	140550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-40	5	-1.40	2376314395	843388	123.88	2845	2860	2790	3705	1995	2850	2817.58	4.14	178863	-15101	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6052	5.93	3.73	12	0.39	474.00	753.00	3620	20230620	-22.38	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3620	-22.38	20230620	1955	43.73	20231024	0.10	N	091810	500	1076 억	4461674	N	N	3199	N	N
85	20240614	130550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-40	5	-1.40	2054307285	728577	107.02	2845	2860	2795	3705	1995	2850	2819.62	4.10	131704	-6281	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6052	5.93	3.73	12	0.34	474.00	753.00	3620	20230620	-22.38	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3620	-22.38	20230620	1955	43.73	20231024	0.10	N	091810	500	1076 억	4414515	N	N	3199	N	N
86	20240614	120555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-30	5	-1.05	1538667325	544921	80.04	2845	2860	2805	3705	1995	2850	2823.65	4.07	104539	21878	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6074	5.95	3.75	12	0.25	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.10	N	091810	500	1076 억	4387350	N	N	3199	N	N
87	20240614	110637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-30	5	-1.05	1084348495	383700	56.36	2845	2860	2805	3705	1995	2850	2826.03	4.01	39157	8306	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6074	5.95	3.75	12	0.18	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.10	N	091810	500	1076 억	4321968	N	N	3199	N	N
88	20240614	100634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-30	5	-1.05	711039775	251070	36.88	2845	2860	2815	3705	1995	2850	2832.04	4.00	21751	21708	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6074	5.95	3.75	12	0.12	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.10	N	091810	500	1076 억	4304562	N	N	3199	N	N
89	20240614	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	0	3	0.00	100335265	35353	5.19	2845	2855	2825	3705	1995	2850	2838.10	3.97	-4511	-4511	2923	2886	2863	2826	2803	2875	2815	1077	855	500	1990	5	1	215378976	6138	6.01	3.78	12	0.02	474.00	753.00	3620	20230620	-21.27	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3620	-21.27	20230620	1955	45.78	20231024	0.10	N	091810	500	1076 억	4278300	N	N	3199	N	N
90	20240613	160629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	5	2	0.18	1935411480	677370	121.56	2875	2900	2840	3695	1995	2845	2857.25	3.98	47844	55452	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6138	6.01	3.78	12	0.31	474.00	753.00	3620	20230620	-21.27	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3620	-21.27	20230620	1955	45.78	20231024	0.10	N	091810	500	1076 억	4282811	N	N	3199	N	N
91	20240613	150640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	15	2	0.53	1843442570	645140	115.78	2875	2900	2840	3695	1995	2845	2857.43	3.98	45663	51184	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6160	6.03	3.80	12	0.30	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.10	N	091810	500	1076 억	4280630	N	N	52	N	N
92	20240613	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	5	2	0.18	1554703225	543994	97.63	2875	2900	2840	3695	1995	2845	2857.94	3.96	23972	23087	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6138	6.01	3.78	12	0.25	474.00	753.00	3620	20230620	-21.27	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3620	-21.27	20230620	1955	45.78	20231024	0.10	N	091810	500	1076 억	4258939	N	N	52	N	N
93	20240613	130634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	5	2	0.18	1307359765	457128	82.04	2875	2900	2840	3695	1995	2845	2859.94	3.95	19860	19703	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6138	6.01	3.78	12	0.21	474.00	753.00	3620	20230620	-21.27	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3620	-21.27	20230620	1955	45.78	20231024	0.10	N	091810	500	1076 억	4254827	N	N	52	N	N
94	20240613	120636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	15	2	0.53	1177981920	411810	73.91	2875	2900	2840	3695	1995	2845	2860.50	3.96	24954	22974	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6160	6.03	3.80	12	0.19	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.10	N	091810	500	1076 억	4259921	N	N	52	N	N
95	20240613	110630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	30	2	1.05	999306580	349531	62.73	2875	2900	2840	3695	1995	2845	2858.99	3.96	23470	21008	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6192	6.07	3.82	12	0.16	474.00	753.00	3620	20230620	-20.58	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3620	-20.58	20230620	1955	47.06	20231024	0.10	N	091810	500	1076 억	4258437	N	N	52	N	N
96	20240613	100629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	15	2	0.53	528885800	185087	33.22	2875	2900	2840	3695	1995	2845	2857.50	3.92	-18866	-20277	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6160	6.03	3.80	12	0.09	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.10	N	091810	500	1076 억	4216101	N	N	52	N	N
97	20240613	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	10	2	0.35	99516565	34770	6.24	2875	2875	2850	3695	1995	2845	2862.14	3.93	-6504	-6504	2918	2881	2843	2806	2768	2900	2825	1077	850	500	1990	5	1	215378976	6149	6.02	3.79	12	0.02	474.00	753.00	3620	20230620	-21.13	1955	20231024	46.04	3250	-12.15	20240119	2400	18.96	20240102	3620	-21.13	20230620	1955	46.04	20231024	0.10	N	091810	500	1076 억	4228463	N	N	52	N	N
98	20240612	160624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	30	2	1.07	1565646455	551787	77.05	2840	2880	2805	3655	1975	2815	2837.40	3.93	33925	34286	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6128	6.00	3.78	12	0.26	474.00	753.00	3620	20230620	-21.41	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3620	-21.41	20230620	1955	45.52	20231024	0.11	N	091810	500	1076 억	4234509	N	N	52	N	N
99	20240612	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	20	2	0.71	1463202040	515692	72.01	2840	2880	2805	3655	1975	2815	2837.36	3.92	17267	16445	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6106	5.98	3.76	12	0.24	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.11	N	091810	500	1076 억	4217851	N	N	624	N	N
100	20240612	140628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	20	2	0.71	1257162245	442917	61.85	2840	2880	2805	3655	1975	2815	2838.37	3.89	-13116	-13116	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6106	5.98	3.76	12	0.21	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.11	N	091810	500	1076 억	4187468	N	N	624	N	N
101	20240612	130628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	15	2	0.53	1092857995	384816	53.73	2840	2880	2805	3655	1975	2815	2839.95	3.88	-17899	-17899	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6095	5.97	3.76	12	0.18	474.00	753.00	3620	20230620	-21.82	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3620	-21.82	20230620	1955	44.76	20231024	0.11	N	091810	500	1076 억	4182685	N	N	624	N	N
102	20240612	120626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	5	2	0.18	924056995	325239	45.42	2840	2880	2805	3655	1975	2815	2841.16	3.89	-17680	-19374	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6074	5.95	3.75	12	0.15	474.00	753.00	3620	20230620	-22.10	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3620	-22.10	20230620	1955	44.25	20231024	0.11	N	091810	500	1076 억	4182904	N	N	624	N	N
103	20240612	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	30	2	1.07	819867540	288406	40.27	2840	2880	2805	3655	1975	2815	2842.75	3.89	-12043	-12043	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6128	6.00	3.78	12	0.13	474.00	753.00	3620	20230620	-21.41	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3620	-21.41	20230620	1955	45.52	20231024	0.11	N	091810	500	1076 억	4188541	N	N	624	N	N
104	20240612	100628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	20	2	0.71	320192370	113481	15.85	2840	2840	2805	3655	1975	2815	2821.55	3.92	17178	15961	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6106	5.98	3.76	12	0.05	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.11	N	091810	500	1076 억	4217762	N	N	624	N	N
105	20240612	090627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	0	3	0.00	79823630	28289	3.95	2840	2840	2805	3655	1975	2815	2821.72	3.90	-5450	-5450	2905	2860	2835	2790	2765	2847	2777	1077	840	500	1970	5	1	215378976	6063	5.94	3.74	12	0.01	474.00	753.00	3620	20230620	-22.24	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3620	-22.24	20230620	1955	43.99	20231024	0.11	N	091810	500	1076 억	4195134	N	N	624	N	N
106	20240610	160622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	15	2	0.52	3540414030	1231131	65.68	2880	2905	2845	3715	2005	2860	2875.81	4.00	-37062	-12818	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6192	6.07	3.82	12	0.57	474.00	753.00	3620	20230620	-20.58	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3620	-20.58	20230620	1955	47.06	20231024	0.08	N	091810	500	1076 억	4304481	N	N	2705	N	N
107	20240610	150629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	35	2	1.22	3382025195	1176175	62.75	2880	2905	2845	3715	2005	2860	2875.51	3.99	-41358	-30446	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6235	6.11	3.84	12	0.55	474.00	753.00	3620	20230620	-20.03	1955	20231024	48.08	3250	-10.92	20240119	2400	20.62	20240102	3620	-20.03	20230620	1955	48.08	20231024	0.08	N	091810	500	1076 억	4300185	N	N	2846	N	N
108	20240610	140624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	20	2	0.70	2780690175	967702	51.63	2880	2905	2845	3715	2005	2860	2873.57	3.92	-120763	-113185	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6203	6.08	3.82	12	0.45	474.00	753.00	3620	20230620	-20.44	1955	20231024	47.31	3250	-11.38	20240119	2400	20.00	20240102	3620	-20.44	20230620	1955	47.31	20231024	0.08	N	091810	500	1076 억	4220780	N	N	2846	N	N
109	20240610	130622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	5	2	0.17	2531390425	880835	46.99	2880	2905	2845	3715	2005	2860	2873.94	3.91	-129403	-124487	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6171	6.04	3.80	12	0.41	474.00	753.00	3620	20230620	-20.86	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3620	-20.86	20230620	1955	46.55	20231024	0.08	N	091810	500	1076 억	4212140	N	N	2846	N	N
110	20240610	120622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	10	2	0.35	2400995255	835354	44.57	2880	2905	2845	3715	2005	2860	2874.32	3.91	-127951	-125610	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6181	6.05	3.81	12	0.39	474.00	753.00	3620	20230620	-20.72	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3620	-20.72	20230620	1955	46.80	20231024	0.08	N	091810	500	1076 억	4213592	N	N	2846	N	N
111	20240610	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	5	2	0.17	2147783085	746686	39.84	2880	2905	2850	3715	2005	2860	2876.54	3.91	-132344	-132467	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6171	6.04	3.80	12	0.35	474.00	753.00	3620	20230620	-20.86	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3620	-20.86	20230620	1955	46.55	20231024	0.08	N	091810	500	1076 억	4209199	N	N	2846	N	N
112	20240610	100622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	30	2	1.05	1530213470	532116	28.39	2880	2905	2850	3715	2005	2860	2875.87	3.97	-67075	-67198	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6224	6.10	3.84	12	0.25	474.00	753.00	3620	20230620	-20.17	1955	20231024	47.83	3250	-11.08	20240119	2400	20.42	20240102	3620	-20.17	20230620	1955	47.83	20231024	0.08	N	091810	500	1076 억	4274468	N	N	2846	N	N
113	20240610	090628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	0	3	0.00	534121960	185716	9.91	2880	2905	2855	3715	2005	2860	2876.48	3.95	-85102	-85249	3000	2930	2845	2775	2690	2965	2810	1077	855	500	2000	5	1	215378976	6160	6.03	3.80	12	0.09	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.08	N	091810	500	1076 억	4256441	N	N	2846	N	N
114	20240607	160643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	95	2	3.44	5322005080	1868216	328.49	2765	2915	2760	3590	1940	2765	2848.71	4.02	630542	642138	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6160	6.03	3.80	12	0.87	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.07	N	091810	500	1076 억	4329813	N	N	2846	N	N
115	20240607	150649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	95	2	3.44	5148054190	1807450	317.80	2765	2915	2760	3590	1940	2765	2848.24	4.02	627378	625355	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6160	6.03	3.80	12	0.84	474.00	753.00	3620	20230620	-20.99	1955	20231024	46.29	3250	-12.00	20240119	2400	19.17	20240102	3620	-20.99	20230620	1955	46.29	20231024	0.07	N	091810	500	1076 억	4326649	N	N	232	N	N
116	20240607	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	105	2	3.80	4601148510	1616700	284.26	2765	2915	2760	3590	1940	2765	2846.01	3.99	597191	596438	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6181	6.05	3.81	12	0.75	474.00	753.00	3620	20230620	-20.72	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3620	-20.72	20230620	1955	46.80	20231024	0.07	N	091810	500	1076 억	4296462	N	N	232	N	N
117	20240607	130640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	70	2	2.53	2082334475	740400	130.18	2765	2850	2760	3590	1940	2765	2812.45	3.66	241362	239557	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6106	5.98	3.76	12	0.34	474.00	753.00	3620	20230620	-21.69	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3620	-21.69	20230620	1955	45.01	20231024	0.07	N	091810	500	1076 억	3940633	N	N	232	N	N
118	20240607	120645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	65	2	2.35	1368444765	488706	85.93	2765	2835	2760	3590	1940	2765	2800.14	3.55	119035	118730	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6095	5.97	3.76	12	0.23	474.00	753.00	3620	20230620	-21.82	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3620	-21.82	20230620	1955	44.76	20231024	0.07	N	091810	500	1076 억	3818306	N	N	232	N	N
119	20240607	110637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	25	2	0.90	646326350	231750	40.75	2765	2810	2760	3590	1940	2765	2788.89	3.49	54063	53739	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6009	5.89	3.71	12	0.11	474.00	753.00	3620	20230620	-22.93	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3620	-22.93	20230620	1955	42.71	20231024	0.07	N	091810	500	1076 억	3753334	N	N	232	N	N
120	20240607	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	30	2	1.08	474272165	169975	29.89	2765	2810	2760	3590	1940	2765	2790.25	3.49	55423	55336	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	6020	5.90	3.71	12	0.08	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.07	N	091810	500	1076 억	3754694	N	N	232	N	N
121	20240607	090642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	10	2	0.36	47916330	17318	3.05	2765	2780	2760	3590	1940	2765	2766.85	3.44	5813	5381	2845	2805	2780	2740	2715	2792	2727	1077	825	500	1930	5	1	215378976	5977	5.85	3.69	12	0.01	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.07	N	091810	500	1076 억	3705084	N	N	232	N	N
122	20240605	160642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-35	5	-1.25	1568163825	564903	39.82	2800	2820	2755	3640	1960	2800	2776.02	3.44	-96273	-96078	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.26	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.07	N	091810	500	1076 억	3699205	N	N	232	N	N
123	20240605	150638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-40	5	-1.43	1485033340	534813	37.70	2800	2820	2755	3640	1960	2800	2776.73	3.44	-91082	-91088	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5944	5.82	3.67	12	0.25	474.00	753.00	3620	20230620	-23.76	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3620	-23.76	20230620	1955	41.18	20231024	0.07	N	091810	500	1076 억	3704396	N	N	2606	N	N
124	20240605	140640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-35	5	-1.25	1274045085	458382	32.31	2800	2820	2755	3640	1960	2800	2779.44	3.47	-54447	-54727	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.21	474.00	753.00	3620	20230620	-23.62	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3620	-23.62	20230620	1955	41.43	20231024	0.07	N	091810	500	1076 억	3741031	N	N	2606	N	N
125	20240605	130641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-30	5	-1.07	1151403735	414072	29.19	2800	2820	2755	3640	1960	2800	2780.68	3.49	-41198	-41384	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5966	5.84	3.68	12	0.19	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.07	N	091810	500	1076 억	3754280	N	N	2606	N	N
126	20240605	120638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-10	5	-0.36	969782935	348774	24.59	2800	2820	2755	3640	1960	2800	2780.55	3.50	-23437	-23640	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	6009	5.89	3.71	12	0.16	474.00	753.00	3620	20230620	-22.93	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3620	-22.93	20230620	1955	42.71	20231024	0.07	N	091810	500	1076 억	3772041	N	N	2606	N	N
127	20240605	110640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-30	5	-1.07	818780185	294362	20.75	2800	2820	2755	3640	1960	2800	2781.54	3.50	-26454	-26623	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5966	5.84	3.68	12	0.14	474.00	753.00	3620	20230620	-23.48	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3620	-23.48	20230620	1955	41.69	20231024	0.07	N	091810	500	1076 억	3769024	N	N	2606	N	N
128	20240605	100640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-20	5	-0.71	576359850	206856	14.58	2800	2820	2755	3640	1960	2800	2786.29	3.50	-26197	-26581	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	5988	5.86	3.69	12	0.10	474.00	753.00	3620	20230620	-23.20	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3620	-23.20	20230620	1955	42.20	20231024	0.07	N	091810	500	1076 억	3769281	N	N	2606	N	N
129	20240605	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	5	2	0.18	158902815	56548	3.99	2800	2820	2790	3640	1960	2800	2810.05	3.54	17206	17133	2930	2865	2825	2760	2720	2845	2740	1077	840	500	1960	5	1	215378976	6041	5.92	3.73	12	0.03	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.07	N	091810	500	1076 억	3812684	N	N	2606	N	N
130	20240604	160634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-5	5	-0.18	4001736070	1417117	201.06	2825	2890	2785	3645	1965	2805	2823.89	3.52	92419	74187	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6031	5.91	3.72	12	0.66	474.00	753.00	3620	20230620	-22.65	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3620	-22.65	20230620	1955	43.22	20231024	0.08	N	091810	500	1076 억	3788554	N	N	2606	N	N
131	20240604	150634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	0	3	0.00	3794731910	1343185	190.58	2825	2890	2785	3645	1965	2805	2825.17	3.51	80371	55800	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6041	5.92	3.73	12	0.62	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.08	N	091810	500	1076 억	3776506	N	N	15100	N	N
132	20240604	140636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	20	2	0.71	3255110620	1150772	163.28	2825	2890	2785	3645	1965	2805	2828.63	3.46	29146	19541	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6084	5.96	3.75	12	0.53	474.00	753.00	3620	20230620	-21.96	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3620	-21.96	20230620	1955	44.50	20231024	0.08	N	091810	500	1076 억	3725281	N	N	15100	N	N
133	20240604	130633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	25	2	0.89	2880898055	1018431	144.50	2825	2890	2785	3645	1965	2805	2828.76	3.48	51858	44068	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6095	5.97	3.76	12	0.47	474.00	753.00	3620	20230620	-21.82	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3620	-21.82	20230620	1955	44.76	20231024	0.08	N	091810	500	1076 억	3747993	N	N	15100	N	N
134	20240604	120632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	35	2	1.25	2499206925	883983	125.42	2825	2890	2785	3645	1965	2805	2827.21	3.47	42130	36266	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6117	5.99	3.77	12	0.41	474.00	753.00	3620	20230620	-21.55	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3620	-21.55	20230620	1955	45.27	20231024	0.08	N	091810	500	1076 억	3738265	N	N	15100	N	N
135	20240604	110629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-20	5	-0.71	1783498135	630738	89.49	2825	2890	2785	3645	1965	2805	2827.64	3.36	-81304	-85218	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	5998	5.88	3.70	12	0.29	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.08	N	091810	500	1076 억	3614831	N	N	15100	N	N
136	20240604	100632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-10	5	-0.36	1600446640	565163	80.19	2825	2890	2785	3645	1965	2805	2831.83	3.36	-75265	-77137	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6020	5.90	3.71	12	0.26	474.00	753.00	3620	20230620	-22.79	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3620	-22.79	20230620	1955	42.97	20231024	0.08	N	091810	500	1076 억	3620870	N	N	15100	N	N
137	20240604	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	50	2	1.78	818718345	286794	40.69	2825	2890	2815	3645	1965	2805	2854.73	3.46	34117	34102	2845	2825	2795	2775	2745	2835	2785	1077	840	500	1960	5	1	215378976	6149	6.02	3.79	12	0.13	474.00	753.00	3620	20230620	-21.13	1955	20231024	46.04	3250	-12.15	20240119	2400	18.96	20240102	3620	-21.13	20230620	1955	46.04	20231024	0.08	N	091810	500	1076 억	3730252	N	N	15100	N	N
138	20240603	160625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	10	2	0.36	1957864785	701123	57.15	2800	2815	2765	3630	1960	2795	2792.46	3.43	62686	66887	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	6041	5.92	3.73	12	0.33	474.00	753.00	3620	20230620	-22.51	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3620	-22.51	20230620	1955	43.48	20231024	0.08	N	091810	500	1076 억	3695669	N	N	15100	N	N
139	20240603	150627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	5	2	0.18	1714995820	614462	50.09	2800	2815	2765	3630	1960	2795	2791.05	3.41	35340	40127	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	6031	5.91	3.72	12	0.29	474.00	753.00	3620	20230620	-22.65	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3620	-22.65	20230620	1955	43.22	20231024	0.08	N	091810	500	1076 억	3668323	N	N	8027	N	N
140	20240603	140623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-20	5	-0.72	1523931320	546030	44.51	2800	2815	2765	3630	1960	2795	2790.93	3.39	18885	26270	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	5977	5.85	3.69	12	0.25	474.00	753.00	3620	20230620	-23.34	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3620	-23.34	20230620	1955	41.94	20231024	0.08	N	091810	500	1076 억	3651868	N	N	8027	N	N
141	20240603	130625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-10	5	-0.36	1310097220	469159	38.24	2800	2815	2765	3630	1960	2795	2792.44	3.38	10301	19146	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	5998	5.88	3.70	12	0.22	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.08	N	091810	500	1076 억	3643284	N	N	8027	N	N
142	20240603	120625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-10	5	-0.36	1168829985	418385	34.11	2800	2815	2765	3630	1960	2795	2793.67	3.37	-2617	5737	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	5998	5.88	3.70	12	0.19	474.00	753.00	3620	20230620	-23.07	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3620	-23.07	20230620	1955	42.46	20231024	0.08	N	091810	500	1076 억	3630366	N	N	8027	N	N
143	20240603	110621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-5	5	-0.18	1041978840	372822	30.39	2800	2815	2765	3630	1960	2795	2794.84	3.37	-7600	-2776	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	6009	5.89	3.71	12	0.17	474.00	753.00	3620	20230620	-22.93	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3620	-22.93	20230620	1955	42.71	20231024	0.08	N	091810	500	1076 억	3625383	N	N	8027	N	N
144	20240603	100619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	5	2	0.18	772221230	276278	22.52	2800	2815	2765	3630	1960	2795	2795.09	3.40	25772	28715	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	6031	5.91	3.72	12	0.13	474.00	753.00	3620	20230620	-22.65	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3620	-22.65	20230620	1955	43.22	20231024	0.08	N	091810	500	1076 억	3658755	N	N	8027	N	N
145	20240603	090618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	5	2	0.18	240540635	86163	7.02	2800	2805	2765	3630	1960	2795	2791.69	3.39	12013	11541	2878	2836	2758	2716	2638	2857	2737	1077	835	500	1950	5	1	215378976	6031	5.91	3.72	12	0.04	474.00	753.00	3620	20230620	-22.65	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3620	-22.65	20230620	1955	43.22	20231024	0.08	N	091810	500	1076 억	3644996	N	N	8027	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History