KissMeData/004360/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	30	2	0.25	513471080	42912	86.18	11990	12050	11910	15580	8400	11990	11965.57	7.84	0	407	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2321	3.96	0.26	12	0.22	3033.00	46680.00	15510	20230524	-22.50	10050	20231024	19.60	14370	-16.35	20240208	10950	9.77	20240125	14950	-19.60	20230601	10050	19.60	20231024	0.44	N	004360	500	96 억		1512853	N	N	4	N	00	N
3	20240531	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	0	3	0.00	459979800	38459	77.24	11990	12050	11910	15580	8400	11990	11960.26	7.84	0	1973	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2315	3.95	0.26	12	0.20	3033.00	46680.00	15510	20230524	-22.70	10050	20231024	19.30	14370	-16.56	20240208	10950	9.50	20240125	14950	-19.80	20230601	10050	19.30	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
4	20240531	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	-40	5	-0.33	381754540	31918	64.10	11990	12050	11910	15580	8400	11990	11960.48	7.84	0	2443	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2307	3.94	0.26	12	0.17	3033.00	46680.00	15510	20230524	-22.95	10050	20231024	18.91	14370	-16.84	20240208	10950	9.13	20240125	14950	-20.07	20230601	10050	18.91	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
5	20240531	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	-20	5	-0.17	317870390	26564	53.35	11990	12050	11910	15580	8400	11990	11966.21	7.84	0	3951	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2311	3.95	0.26	12	0.14	3033.00	46680.00	15510	20230524	-22.82	10050	20231024	19.10	14370	-16.70	20240208	10950	9.32	20240125	14950	-19.93	20230601	10050	19.10	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
6	20240531	120158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11960	-30	5	-0.25	233168370	19468	39.10	11990	12050	11910	15580	8400	11990	11977.01	7.84	0	3770	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2309	3.94	0.26	12	0.10	3033.00	46680.00	15510	20230524	-22.89	10050	20231024	19.00	14370	-16.77	20240208	10950	9.22	20240125	14950	-20.00	20230601	10050	19.00	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
7	20240531	110158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	0	3	0.00	178777780	14912	29.95	11990	12050	11950	15580	8400	11990	11988.85	7.84	0	4389	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2315	3.95	0.26	12	0.08	3033.00	46680.00	15510	20230524	-22.70	10050	20231024	19.30	14370	-16.56	20240208	10950	9.50	20240125	14950	-19.80	20230601	10050	19.30	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
8	20240531	100158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	30	2	0.25	134422220	11208	22.51	11990	12050	11950	15580	8400	11990	11993.42	7.84	0	3776	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2321	3.96	0.26	12	0.06	3033.00	46680.00	15510	20230524	-22.50	10050	20231024	19.60	14370	-16.35	20240208	10950	9.77	20240125	14950	-19.60	20230601	10050	19.60	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
9	20240531	090158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	0	3	0.00	3632970	303	0.61	11990	11990	11990	15580	8400	11990	11990.00	7.84	0	-249	12190	12090	11980	11880	11770	12035	11825	97	3590	500	8390	10	1	19308690	2315	3.95	0.26	12	0.00	3033.00	46680.00	15510	20230524	-22.70	10050	20231024	19.30	14370	-16.56	20240208	10950	9.50	20240125	14950	-19.80	20230601	10050	19.30	20231024	0.44	N	004360	500	96 억		1512853	N	N	10	N	00	N
10	20240530	160157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	-40	5	-0.33	594634190	49790	157.73	12030	12080	11870	15630	8430	12030	11942.84	7.83	0	2436	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2315	3.95	0.26	12	0.26	3033.00	46680.00	15920	20230523	-24.69	10050	20231024	19.30	14370	-16.56	20240208	10950	9.50	20240125	14950	-19.80	20230601	10050	19.30	20231024	0.44	N	004360	500	96 억		1512243	N	N	10	N	00	N
11	20240530	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11920	-110	5	-0.91	510837840	42796	135.57	12030	12080	11870	15630	8430	12030	11936.58	7.83	0	2474	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2302	3.93	0.26	12	0.22	3033.00	46680.00	15920	20230523	-25.13	10050	20231024	18.61	14370	-17.05	20240208	10950	8.86	20240125	14950	-20.27	20230601	10050	18.61	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
12	20240530	140158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11920	-110	5	-0.91	411261530	34425	109.05	12030	12080	11870	15630	8430	12030	11946.59	7.83	0	2301	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2302	3.93	0.26	12	0.18	3033.00	46680.00	15920	20230523	-25.13	10050	20231024	18.61	14370	-17.05	20240208	10950	8.86	20240125	14950	-20.27	20230601	10050	18.61	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
13	20240530	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	-80	5	-0.67	282189030	23591	74.73	12030	12080	11900	15630	8430	12030	11961.72	7.83	0	2107	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2307	3.94	0.26	12	0.12	3033.00	46680.00	15920	20230523	-24.94	10050	20231024	18.91	14370	-16.84	20240208	10950	9.13	20240125	14950	-20.07	20230601	10050	18.91	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
14	20240530	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12000	-30	5	-0.25	242242030	20254	64.16	12030	12080	11900	15630	8430	12030	11960.21	7.83	0	1484	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2317	3.96	0.26	12	0.10	3033.00	46680.00	15920	20230523	-24.62	10050	20231024	19.40	14370	-16.49	20240208	10950	9.59	20240125	14950	-19.73	20230601	10050	19.40	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
15	20240530	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12000	-30	5	-0.25	220833870	18470	58.51	12030	12080	11900	15630	8430	12030	11956.35	7.83	0	1073	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2317	3.96	0.26	12	0.10	3033.00	46680.00	15920	20230523	-24.62	10050	20231024	19.40	14370	-16.49	20240208	10950	9.59	20240125	14950	-19.73	20230601	10050	19.40	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
16	20240530	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11920	-110	5	-0.91	145378600	12178	38.58	12030	12030	11910	15630	8430	12030	11937.81	7.83	0	-1251	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2302	3.93	0.26	12	0.06	3033.00	46680.00	15920	20230523	-25.13	10050	20231024	18.61	14370	-17.05	20240208	10950	8.86	20240125	14950	-20.27	20230601	10050	18.61	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
17	20240530	090158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	-40	5	-0.33	16202790	1349	4.27	12030	12030	11990	15630	8430	12030	12010.96	7.83	0	-559	12250	12140	12070	11960	11890	12105	11925	97	3600	500	8420	10	1	19308690	2315	3.95	0.26	12	0.01	3033.00	46680.00	15920	20230523	-24.69	10050	20231024	19.30	14370	-16.56	20240208	10950	9.50	20240125	14950	-19.80	20230601	10050	19.30	20231024	0.44	N	004360	500	96 억		1512243	N	N	2	N	00	N
18	20240529	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12030	-70	5	-0.58	378571800	31430	90.90	12180	12180	12000	15730	8470	12100	12045.01	7.80	0	5921	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2323	3.97	0.26	12	0.16	3033.00	46680.00	15980	20230522	-24.72	10050	20231024	19.70	14370	-16.28	20240208	10950	9.86	20240125	14950	-19.53	20230601	10050	19.70	20231024	0.44	N	004360	500	96 억		1506030	N	N	2	N	00	N
19	20240529	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12050	-50	5	-0.41	322007410	26726	77.30	12180	12180	12000	15730	8470	12100	12048.47	7.80	0	6013	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2327	3.97	0.26	12	0.14	3033.00	46680.00	15980	20230522	-24.59	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	14950	-19.40	20230601	10050	19.90	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
20	20240529	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12070	-30	5	-0.25	296430140	24603	71.16	12180	12180	12000	15730	8470	12100	12048.54	7.80	0	5060	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2331	3.98	0.26	12	0.13	3033.00	46680.00	15980	20230522	-24.47	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	14950	-19.26	20230601	10050	20.10	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
21	20240529	130157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12070	-30	5	-0.25	262996630	21830	63.14	12180	12180	12000	15730	8470	12100	12047.49	7.80	0	3876	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2331	3.98	0.26	12	0.11	3033.00	46680.00	15980	20230522	-24.47	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	14950	-19.26	20230601	10050	20.10	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
22	20240529	120158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12110	10	2	0.08	243015260	20174	58.35	12180	12180	12000	15730	8470	12100	12045.96	7.80	0	3143	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2338	3.99	0.26	12	0.10	3033.00	46680.00	15980	20230522	-24.22	10050	20231024	20.50	14370	-15.73	20240208	10950	10.59	20240125	14950	-19.00	20230601	10050	20.50	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
23	20240529	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12090	-10	5	-0.08	214822050	17840	51.60	12180	12180	12000	15730	8470	12100	12041.59	7.80	0	2289	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2334	3.99	0.26	12	0.09	3033.00	46680.00	15980	20230522	-24.34	10050	20231024	20.30	14370	-15.87	20240208	10950	10.41	20240125	14950	-19.13	20230601	10050	20.30	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
24	20240529	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12070	-30	5	-0.25	180378950	14995	43.37	12180	12180	12000	15730	8470	12100	12029.27	7.80	0	1227	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2331	3.98	0.26	12	0.08	3033.00	46680.00	15980	20230522	-24.47	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	14950	-19.26	20230601	10050	20.10	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
25	20240529	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12100	0	3	0.00	4223000	349	1.01	12180	12180	12100	15730	8470	12100	12100.29	7.80	0	-296	12246	12172	12096	12022	11946	12135	11985	97	3630	500	8470	10	1	19308690	2336	3.99	0.26	12	0.00	3033.00	46680.00	15980	20230522	-24.28	10050	20231024	20.40	14370	-15.80	20240208	10950	10.50	20240125	14950	-19.06	20230601	10050	20.40	20231024	0.44	N	004360	500	96 억		1506030	N	N	0	N	00	N
26	20240528	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12100	-40	5	-0.33	417553180	34576	78.17	12140	12170	12020	15780	8500	12140	12076.38	7.84	0	-6903	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2336	3.99	0.26	12	0.18	3033.00	46680.00	15980	20230522	-24.28	10050	20231024	20.40	14370	-15.80	20240208	10950	10.50	20240125	14950	-19.06	20230601	10050	20.40	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
27	20240528	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12050	-90	5	-0.74	329569110	27302	61.72	12140	12170	12020	15780	8500	12140	12071.24	7.84	0	-6323	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2327	3.97	0.26	12	0.14	3033.00	46680.00	15980	20230522	-24.59	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	14950	-19.40	20230601	10050	19.90	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
28	20240528	140158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12070	-70	5	-0.58	295818040	24502	55.39	12140	12170	12020	15780	8500	12140	12073.22	7.84	0	-6399	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2331	3.98	0.26	12	0.13	3033.00	46680.00	15980	20230522	-24.47	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	14950	-19.26	20230601	10050	20.10	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
29	20240528	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12090	-50	5	-0.41	151398110	12517	28.30	12140	12170	12070	15780	8500	12140	12095.40	7.84	0	-2242	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2334	3.99	0.26	12	0.06	3033.00	46680.00	15980	20230522	-24.34	10050	20231024	20.30	14370	-15.87	20240208	10950	10.41	20240125	14950	-19.13	20230601	10050	20.30	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
30	20240528	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12120	-20	5	-0.16	131735180	10890	24.62	12140	12170	12070	15780	8500	12140	12096.89	7.84	0	-1004	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2340	4.00	0.26	12	0.06	3033.00	46680.00	15980	20230522	-24.16	10050	20231024	20.60	14370	-15.66	20240208	10950	10.68	20240125	14950	-18.93	20230601	10050	20.60	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
31	20240528	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12120	-20	5	-0.16	85309080	7051	15.94	12140	12170	12070	15780	8500	12140	12098.86	7.84	0	-715	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2340	4.00	0.26	12	0.04	3033.00	46680.00	15980	20230522	-24.16	10050	20231024	20.60	14370	-15.66	20240208	10950	10.68	20240125	14950	-18.93	20230601	10050	20.60	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
32	20240528	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12120	-20	5	-0.16	61259300	5065	11.45	12140	12170	12070	15780	8500	12140	12094.63	7.84	0	-773	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2340	4.00	0.26	12	0.03	3033.00	46680.00	15980	20230522	-24.16	10050	20231024	20.60	14370	-15.66	20240208	10950	10.68	20240125	14950	-18.93	20230601	10050	20.60	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
33	20240528	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12170	30	2	0.25	4309750	355	0.80	12140	12170	12130	15780	8500	12140	12140.14	7.84	0	-10	12460	12300	12180	12020	11900	12240	11960	97	3640	500	8490	10	1	19308690	2350	4.01	0.26	12	0.00	3033.00	46680.00	15980	20230522	-23.84	10050	20231024	21.09	14370	-15.31	20240208	10950	11.14	20240125	14950	-18.60	20230601	10050	21.09	20231024	0.44	N	004360	500	96 억		1513152	N	N	0	N	00	N
34	20240527	160154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12140	-130	5	-1.06	536425790	44018	140.12	12310	12340	12060	15950	8590	12270	12187.15	7.90	0	-10788	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2344	4.00	0.26	12	0.23	3033.00	46680.00	15980	20230522	-24.03	10050	20231024	20.80	14370	-15.52	20240208	10950	10.87	20240125	14950	-18.80	20230601	10050	20.80	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
35	20240527	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12110	-160	5	-1.30	493210600	40455	128.78	12310	12340	12060	15950	8590	12270	12191.59	7.90	0	-9878	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2338	3.99	0.26	12	0.21	3033.00	46680.00	15980	20230522	-24.22	10050	20231024	20.50	14370	-15.73	20240208	10950	10.59	20240125	14950	-19.00	20230601	10050	20.50	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
36	20240527	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12140	-130	5	-1.06	392898410	32161	102.37	12310	12340	12100	15950	8590	12270	12216.61	7.90	0	-7661	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2344	4.00	0.26	12	0.17	3033.00	46680.00	15980	20230522	-24.03	10050	20231024	20.80	14370	-15.52	20240208	10950	10.87	20240125	14950	-18.80	20230601	10050	20.80	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
37	20240527	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12140	-130	5	-1.06	298740900	24398	77.66	12310	12340	12140	15950	8590	12270	12244.48	7.90	0	-5341	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2344	4.00	0.26	12	0.13	3033.00	46680.00	15980	20230522	-24.03	10050	20231024	20.80	14370	-15.52	20240208	10950	10.87	20240125	14950	-18.80	20230601	10050	20.80	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
38	20240527	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12180	-90	5	-0.73	243337910	19846	63.17	12310	12340	12180	15950	8590	12270	12261.31	7.90	0	-2769	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2352	4.02	0.26	12	0.10	3033.00	46680.00	15980	20230522	-23.78	10050	20231024	21.19	14370	-15.24	20240208	10950	11.23	20240125	14950	-18.53	20230601	10050	21.19	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
39	20240527	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12280	10	2	0.08	154482400	12582	40.05	12310	12340	12240	15950	8590	12270	12278.05	7.90	0	-1590	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2371	4.05	0.26	12	0.07	3033.00	46680.00	15980	20230522	-23.15	10050	20231024	22.19	14370	-14.54	20240208	10950	12.15	20240125	14950	-17.86	20230601	10050	22.19	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
40	20240527	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12290	20	2	0.16	90401830	7357	23.42	12310	12340	12250	15950	8590	12270	12287.87	7.90	0	-681	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2373	4.05	0.26	12	0.04	3033.00	46680.00	15980	20230522	-23.09	10050	20231024	22.29	14370	-14.47	20240208	10950	12.24	20240125	14950	-17.79	20230601	10050	22.29	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
41	20240527	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12280	10	2	0.08	4785900	389	1.24	12310	12310	12280	15950	8590	12270	12303.08	7.90	0	-178	12456	12362	12236	12142	12016	12410	12190	97	3680	500	8580	10	1	19308690	2371	4.05	0.26	12	0.00	3033.00	46680.00	15980	20230522	-23.15	10050	20231024	22.19	14370	-14.54	20240208	10950	12.15	20240125	14950	-17.86	20230601	10050	22.19	20231024	0.43	N	004360	500	96 억		1524798	N	N	0	N	00	N
42	20240524	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	70	2	0.57	383869090	31413	70.76	12200	12330	12110	15860	8540	12200	12219.93	7.87	0	4878	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2369	4.05	0.26	12	0.16	3033.00	46680.00	15980	20230522	-23.22	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	15510	-20.89	20230524	10050	22.09	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
43	20240524	150151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	40	2	0.33	355919590	29136	65.63	12200	12330	12110	15860	8540	12200	12215.80	7.87	0	5949	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2363	4.04	0.26	12	0.15	3033.00	46680.00	15980	20230522	-23.40	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15510	-21.08	20230524	10050	21.79	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
44	20240524	140151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	40	2	0.33	251134770	20612	46.43	12200	12250	12110	15860	8540	12200	12183.91	7.87	0	6301	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2363	4.04	0.26	12	0.11	3033.00	46680.00	15980	20230522	-23.40	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15510	-21.08	20230524	10050	21.79	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
45	20240524	130151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12210	10	2	0.08	218946340	17974	40.49	12200	12250	12110	15860	8540	12200	12181.28	7.87	0	4196	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2358	4.03	0.26	12	0.09	3033.00	46680.00	15980	20230522	-23.59	10050	20231024	21.49	14370	-15.03	20240208	10950	11.51	20240125	15510	-21.28	20230524	10050	21.49	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
46	20240524	120151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	40	2	0.33	200046690	16429	37.01	12200	12240	12110	15860	8540	12200	12176.44	7.87	0	4304	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2363	4.04	0.26	12	0.09	3033.00	46680.00	15980	20230522	-23.40	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15510	-21.08	20230524	10050	21.79	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
47	20240524	110150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12170	-30	5	-0.25	125711030	10325	23.26	12200	12240	12110	15860	8540	12200	12175.40	7.87	0	1765	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2350	4.01	0.26	12	0.05	3033.00	46680.00	15980	20230522	-23.84	10050	20231024	21.09	14370	-15.31	20240208	10950	11.14	20240125	15510	-21.53	20230524	10050	21.09	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
48	20240524	100150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12180	-20	5	-0.16	84522450	6948	15.65	12200	12240	12110	15860	8540	12200	12165.00	7.87	0	1402	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2352	4.02	0.26	12	0.04	3033.00	46680.00	15980	20230522	-23.78	10050	20231024	21.19	14370	-15.24	20240208	10950	11.23	20240125	15510	-21.47	20230524	10050	21.19	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
49	20240524	090151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12110	-90	5	-0.74	6590640	542	1.22	12200	12200	12110	15860	8540	12200	12159.85	7.87	0	-250	12393	12296	12173	12076	11953	12235	12015	97	3660	500	8540	10	1	19308690	2338	3.99	0.26	12	0.00	3033.00	46680.00	15980	20230522	-24.22	10050	20231024	20.50	14370	-15.73	20240208	10950	10.59	20240125	15510	-21.92	20230524	10050	20.50	20231024	0.43	N	004360	500	96 억		1519767	N	N	0	N	00	N
50	20240523	160150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12200	-40	5	-0.33	539659730	44382	125.23	12270	12270	12050	15910	8570	12240	12159.37	7.84	0	6302	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2356	4.02	0.26	12	0.23	3033.00	46680.00	16000	20230516	-23.75	10050	20231024	21.39	14370	-15.10	20240208	10950	11.42	20240125	15920	-23.37	20230523	10050	21.39	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
51	20240523	150151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12230	-10	5	-0.08	509237250	41891	118.20	12270	12270	12050	15910	8570	12240	12156.24	7.84	0	5365	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2361	4.03	0.26	12	0.22	3033.00	46680.00	16000	20230516	-23.56	10050	20231024	21.69	14370	-14.89	20240208	10950	11.69	20240125	15920	-23.18	20230523	10050	21.69	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
52	20240523	140151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12210	-30	5	-0.25	412389870	33945	95.78	12270	12270	12050	15910	8570	12240	12148.77	7.84	0	1992	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2358	4.03	0.26	12	0.18	3033.00	46680.00	16000	20230516	-23.69	10050	20231024	21.49	14370	-15.03	20240208	10950	11.51	20240125	15920	-23.30	20230523	10050	21.49	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
53	20240523	130150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12200	-40	5	-0.33	367363370	30253	85.36	12270	12270	12050	15910	8570	12240	12143.04	7.84	0	1656	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2356	4.02	0.26	12	0.16	3033.00	46680.00	16000	20230516	-23.75	10050	20231024	21.39	14370	-15.10	20240208	10950	11.42	20240125	15920	-23.37	20230523	10050	21.39	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
54	20240523	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12210	-30	5	-0.25	321691830	26519	74.83	12270	12270	12050	15910	8570	12240	12130.62	7.84	0	20	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2358	4.03	0.26	12	0.14	3033.00	46680.00	16000	20230516	-23.69	10050	20231024	21.49	14370	-15.03	20240208	10950	11.51	20240125	15920	-23.30	20230523	10050	21.49	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
55	20240523	110149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12160	-80	5	-0.65	279595710	23061	65.07	12270	12270	12050	15910	8570	12240	12124.18	7.84	0	43	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2348	4.01	0.26	12	0.12	3033.00	46680.00	16000	20230516	-24.00	10050	20231024	21.00	14370	-15.38	20240208	10950	11.05	20240125	15920	-23.62	20230523	10050	21.00	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
56	20240523	100149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12160	-80	5	-0.65	216741090	17882	50.46	12270	12270	12050	15910	8570	12240	12120.63	7.84	0	-211	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2348	4.01	0.26	12	0.09	3033.00	46680.00	16000	20230516	-24.00	10050	20231024	21.00	14370	-15.38	20240208	10950	11.05	20240125	15920	-23.62	20230523	10050	21.00	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
57	20240523	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12210	-30	5	-0.25	5715780	467	1.32	12270	12270	12210	15910	8570	12240	12239.36	7.84	0	-278	12393	12316	12253	12176	12113	12285	12145	97	3670	500	8560	10	1	19308690	2358	4.03	0.26	12	0.00	3033.00	46680.00	16000	20230516	-23.69	10050	20231024	21.49	14370	-15.03	20240208	10950	11.51	20240125	15920	-23.30	20230523	10050	21.49	20231024	0.43	N	004360	500	96 억		1513611	N	N	5	N	00	N
58	20240522	160148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	0	3	0.00	432985680	35440	107.72	12250	12330	12190	15910	8570	12240	12217.43	7.87	0	-7918	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2363	4.04	0.26	12	0.18	3033.00	46680.00	16270	20230515	-24.77	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15980	-23.40	20230522	10050	21.79	20231024	0.43	N	004360	500	96 억		1519900	N	N	5	N	00	N
59	20240522	150150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12200	-40	5	-0.33	418605820	34264	104.15	12250	12330	12190	15910	8570	12240	12217.07	7.87	0	-7353	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2356	4.02	0.26	12	0.18	3033.00	46680.00	16270	20230515	-25.02	10050	20231024	21.39	14370	-15.10	20240208	10950	11.42	20240125	15980	-23.65	20230522	10050	21.39	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
60	20240522	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12210	-30	5	-0.25	368081900	30128	91.57	12250	12330	12190	15910	8570	12240	12217.27	7.87	0	-6025	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2358	4.03	0.26	12	0.16	3033.00	46680.00	16270	20230515	-24.95	10050	20231024	21.49	14370	-15.03	20240208	10950	11.51	20240125	15980	-23.59	20230522	10050	21.49	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
61	20240522	130150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12250	10	2	0.08	314754370	25763	78.31	12250	12330	12190	15910	8570	12240	12217.30	7.87	0	-5144	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2365	4.04	0.26	12	0.13	3033.00	46680.00	16270	20230515	-24.71	10050	20231024	21.89	14370	-14.75	20240208	10950	11.87	20240125	15980	-23.34	20230522	10050	21.89	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
62	20240522	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12250	10	2	0.08	295965760	24228	73.64	12250	12330	12190	15910	8570	12240	12215.86	7.87	0	-4216	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2365	4.04	0.26	12	0.13	3033.00	46680.00	16270	20230515	-24.71	10050	20231024	21.89	14370	-14.75	20240208	10950	11.87	20240125	15980	-23.34	20230522	10050	21.89	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
63	20240522	110150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12230	-10	5	-0.08	68579230	5606	17.04	12250	12330	12210	15910	8570	12240	12233.18	7.87	0	-1607	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2361	4.03	0.26	12	0.03	3033.00	46680.00	16270	20230515	-24.83	10050	20231024	21.69	14370	-14.89	20240208	10950	11.69	20240125	15980	-23.47	20230522	10050	21.69	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
64	20240522	100149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	30	2	0.25	52252830	4272	12.98	12250	12330	12210	15910	8570	12240	12231.47	7.87	0	-1510	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2369	4.05	0.26	12	0.02	3033.00	46680.00	16270	20230515	-24.59	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	15980	-23.22	20230522	10050	22.09	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
65	20240522	090150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12250	10	2	0.08	882000	72	0.22	12250	12250	12250	15910	8570	12240	12250.00	7.87	0	-70	12466	12352	12276	12162	12086	12315	12125	97	3670	500	8560	10	1	19308690	2365	4.04	0.26	12	0.00	3033.00	46680.00	16270	20230515	-24.71	10050	20231024	21.89	14370	-14.75	20240208	10950	11.87	20240125	15980	-23.34	20230522	10050	21.89	20231024	0.43	N	004360	500	96 억		1519900	N	N	11	N	00	N
66	20240521	160148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	-100	5	-0.81	402063010	32840	40.73	12350	12390	12200	16040	8640	12340	12243.10	7.89	0	-4385	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2363	4.04	0.26	12	0.17	3033.00	46680.00	16630	20230512	-26.40	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15980	-23.40	20230522	10050	21.79	20231024	0.44	N	004360	500	96 억		1524311	N	N	11	N	00	N
67	20240521	150150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	-70	5	-0.57	352261920	28773	35.68	12350	12390	12200	16040	8640	12340	12242.79	7.89	0	-4949	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2369	4.05	0.26	12	0.15	3033.00	46680.00	16630	20230512	-26.22	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	15980	-23.22	20230522	10050	22.09	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
68	20240521	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12260	-80	5	-0.65	323484840	26425	32.77	12350	12390	12200	16040	8640	12340	12241.62	7.89	0	-4231	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2367	4.04	0.26	12	0.14	3033.00	46680.00	16630	20230512	-26.28	10050	20231024	21.99	14370	-14.68	20240208	10950	11.96	20240125	15980	-23.28	20230522	10050	21.99	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
69	20240521	130150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12250	-90	5	-0.73	273839560	22373	27.75	12350	12360	12200	16040	8640	12340	12239.73	7.89	0	-3738	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2365	4.04	0.26	12	0.12	3033.00	46680.00	16630	20230512	-26.34	10050	20231024	21.89	14370	-14.75	20240208	10950	11.87	20240125	15980	-23.34	20230522	10050	21.89	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
70	20240521	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12240	-100	5	-0.81	256118880	20925	25.95	12350	12360	12200	16040	8640	12340	12239.85	7.89	0	-3476	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2363	4.04	0.26	12	0.11	3033.00	46680.00	16630	20230512	-26.40	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	15980	-23.40	20230522	10050	21.79	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
71	20240521	110150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	-70	5	-0.57	183518720	14984	18.58	12350	12360	12200	16040	8640	12340	12247.65	7.89	0	-4012	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2369	4.05	0.26	12	0.08	3033.00	46680.00	16630	20230512	-26.22	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	15980	-23.22	20230522	10050	22.09	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
72	20240521	100149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12260	-80	5	-0.65	125612590	10251	12.71	12350	12360	12200	16040	8640	12340	12253.69	7.89	0	-3739	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2367	4.04	0.26	12	0.05	3033.00	46680.00	16630	20230512	-26.28	10050	20231024	21.99	14370	-14.68	20240208	10950	11.96	20240125	15980	-23.28	20230522	10050	21.99	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
73	20240521	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	-70	5	-0.57	8882020	720	0.89	12350	12350	12270	16040	8640	12340	12336.14	7.89	0	-684	12693	12516	12393	12216	12093	12455	12155	97	3700	500	8630	10	1	19308690	2369	4.05	0.26	12	0.00	3033.00	46680.00	16630	20230512	-26.22	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	15980	-23.22	20230522	10050	22.09	20231024	0.44	N	004360	500	96 억		1524311	N	N	35	N	00	N
74	20240517	160150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12410	20	2	0.16	2339855690	186770	460.49	12570	12700	12370	16100	8680	12390	12528.01	8.22	0	-47663	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2396	4.09	0.27	12	0.97	3033.00	46680.00	17510	20230510	-29.13	10050	20231024	23.48	14370	-13.64	20240208	10950	13.33	20240125	15980	-22.34	20230522	10050	23.48	20231024	0.43	N	004360	500	96 억		1587446	N	N	23	N	00	N
75	20240517	150151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12400	10	2	0.08	1958807250	156045	384.74	12570	12700	12400	16100	8680	12390	12552.84	8.22	0	-29450	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2394	4.09	0.27	12	0.81	3033.00	46680.00	17510	20230510	-29.18	10050	20231024	23.38	14370	-13.71	20240208	10950	13.24	20240125	15980	-22.40	20230522	10050	23.38	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
76	20240517	140148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12530	140	2	1.13	1503745630	119558	294.78	12570	12700	12470	16100	8680	12390	12577.54	8.22	0	-7546	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2419	4.13	0.27	12	0.62	3033.00	46680.00	17510	20230510	-28.44	10050	20231024	24.68	14370	-12.80	20240208	10950	14.43	20240125	15980	-21.59	20230522	10050	24.68	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
77	20240517	130149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12540	150	2	1.21	1225122700	97295	239.89	12570	12700	12470	16100	8680	12390	12591.84	8.22	0	-1453	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2421	4.13	0.27	12	0.50	3033.00	46680.00	17510	20230510	-28.38	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	15980	-21.53	20230522	10050	24.78	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
78	20240517	120148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12550	160	2	1.29	1094294920	86879	214.20	12570	12700	12470	16100	8680	12390	12595.62	8.22	0	3971	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2423	4.14	0.27	12	0.45	3033.00	46680.00	17510	20230510	-28.33	10050	20231024	24.88	14370	-12.67	20240208	10950	14.61	20240125	15980	-21.46	20230522	10050	24.88	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
79	20240517	110149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12600	210	2	1.69	961730760	76358	188.26	12570	12700	12470	16100	8680	12390	12595.02	8.22	0	5025	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2433	4.15	0.27	12	0.40	3033.00	46680.00	17510	20230510	-28.04	10050	20231024	25.37	14370	-12.32	20240208	10950	15.07	20240125	15980	-21.15	20230522	10050	25.37	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
80	20240517	100147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12690	300	2	2.42	581064070	46192	113.89	12570	12690	12470	16100	8680	12390	12579.32	8.22	0	7035	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2450	4.18	0.27	12	0.24	3033.00	46680.00	17510	20230510	-27.53	10050	20231024	26.27	14370	-11.69	20240208	10950	15.89	20240125	15980	-20.59	20230522	10050	26.27	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
81	20240517	090147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12570	180	2	1.45	71329610	5675	13.99	12570	12590	12540	16100	8680	12390	12569.09	8.22	0	689	12650	12520	12420	12290	12190	12470	12240	97	3710	500	8670	10	1	19308690	2427	4.14	0.27	12	0.03	3033.00	46680.00	17510	20230510	-28.21	10050	20231024	25.07	14370	-12.53	20240208	10950	14.79	20240125	15980	-21.34	20230522	10050	25.07	20231024	0.43	N	004360	500	96 억		1587446	N	N	94	N	00	N
82	20240516	160148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	0	3	0.00	446721020	36026	90.75	12410	12550	12320	16100	8680	12390	12399.96	8.28	0	-10309	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2392	4.09	0.27	12	0.19	3033.00	46680.00	17590	20230509	-29.56	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	16000	-22.56	20230516	10050	23.28	20231024	0.41	N	004360	500	96 억		1598101	N	N	94	N	00	N
83	20240516	150147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	0	3	0.00	408246250	32920	82.93	12410	12550	12320	16100	8680	12390	12401.16	8.28	0	-9589	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2392	4.09	0.27	12	0.17	3033.00	46680.00	17590	20230509	-29.56	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	16000	-22.56	20230516	10050	23.28	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
84	20240516	140148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12380	-10	5	-0.08	374646110	30203	76.08	12410	12550	12320	16100	8680	12390	12404.27	8.28	0	-9442	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2390	4.08	0.27	12	0.16	3033.00	46680.00	17590	20230509	-29.62	10050	20231024	23.18	14370	-13.85	20240208	10950	13.06	20240125	16000	-22.62	20230516	10050	23.18	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
85	20240516	130148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	0	3	0.00	353634510	28503	71.80	12410	12550	12320	16100	8680	12390	12406.92	8.28	0	-8738	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2392	4.09	0.27	12	0.15	3033.00	46680.00	17590	20230509	-29.56	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	16000	-22.56	20230516	10050	23.28	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
86	20240516	120148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12380	-10	5	-0.08	293319170	23623	59.51	12410	12550	12340	16100	8680	12390	12416.68	8.28	0	-8300	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2390	4.08	0.27	12	0.12	3033.00	46680.00	17590	20230509	-29.62	10050	20231024	23.18	14370	-13.85	20240208	10950	13.06	20240125	16000	-22.62	20230516	10050	23.18	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
87	20240516	110147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12380	-10	5	-0.08	254920200	20521	51.69	12410	12550	12340	16100	8680	12390	12422.41	8.28	0	-7368	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2390	4.08	0.27	12	0.11	3033.00	46680.00	17590	20230509	-29.62	10050	20231024	23.18	14370	-13.85	20240208	10950	13.06	20240125	16000	-22.62	20230516	10050	23.18	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
88	20240516	100148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12410	20	2	0.16	159632380	12831	32.32	12410	12550	12380	16100	8680	12390	12441.15	8.28	0	-3141	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2396	4.09	0.27	12	0.07	3033.00	46680.00	17590	20230509	-29.45	10050	20231024	23.48	14370	-13.64	20240208	10950	13.33	20240125	16000	-22.44	20230516	10050	23.48	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
89	20240516	090147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12430	40	2	0.32	3288720	265	0.67	12410	12460	12410	16100	8680	12390	12410.26	8.28	0	-62	12656	12522	12436	12302	12216	12480	12260	97	3710	500	8670	10	1	19308690	2400	4.10	0.27	12	0.00	3033.00	46680.00	17590	20230509	-29.33	10050	20231024	23.68	14370	-13.50	20240208	10950	13.52	20240125	16000	-22.31	20230516	10050	23.68	20231024	0.41	N	004360	500	96 억		1598101	N	N	26	N	00	N
90	20240514	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	-150	5	-1.20	492506040	39633	22.98	12540	12570	12350	16300	8780	12540	12426.70	8.36	0	-16432	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2392	4.09	0.27	12	0.21	3033.00	46680.00	17800	20230508	-30.39	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	16270	-23.85	20230515	10050	23.28	20231024	0.39	N	004360	500	96 억		1614504	N	N	26	N	00	N
91	20240514	150149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12380	-160	5	-1.28	475230830	38238	22.17	12540	12570	12350	16300	8780	12540	12428.23	8.36	0	-15376	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2390	4.08	0.27	12	0.20	3033.00	46680.00	17800	20230508	-30.45	10050	20231024	23.18	14370	-13.85	20240208	10950	13.06	20240125	16270	-23.91	20230515	10050	23.18	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
92	20240514	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12360	-180	5	-1.44	453500600	36483	21.15	12540	12570	12350	16300	8780	12540	12430.46	8.36	0	-15511	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2387	4.08	0.26	12	0.19	3033.00	46680.00	17800	20230508	-30.56	10050	20231024	22.99	14370	-13.99	20240208	10950	12.88	20240125	16270	-24.03	20230515	10050	22.99	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
93	20240514	130148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	-170	5	-1.36	375650410	30189	17.50	12540	12570	12360	16300	8780	12540	12443.29	8.36	0	-12965	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2388	4.08	0.26	12	0.16	3033.00	46680.00	17800	20230508	-30.51	10050	20231024	23.08	14370	-13.92	20240208	10950	12.97	20240125	16270	-23.97	20230515	10050	23.08	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
94	20240514	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	-150	5	-1.20	319220790	25631	14.86	12540	12570	12370	16300	8780	12540	12454.48	8.36	0	-12727	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2392	4.09	0.27	12	0.13	3033.00	46680.00	17800	20230508	-30.39	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	16270	-23.85	20230515	10050	23.28	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
95	20240514	110148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12450	-90	5	-0.72	223488360	17910	10.38	12540	12570	12420	16300	8780	12540	12478.41	8.36	0	-8286	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2404	4.10	0.27	12	0.09	3033.00	46680.00	17800	20230508	-30.06	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	16270	-23.48	20230515	10050	23.88	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
96	20240514	100148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12510	-30	5	-0.24	92590420	7402	4.29	12540	12570	12490	16300	8780	12540	12508.84	8.36	0	-799	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2416	4.12	0.27	12	0.04	3033.00	46680.00	17800	20230508	-29.72	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	16270	-23.11	20230515	10050	24.48	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
97	20240514	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12510	-30	5	-0.24	2395020	191	0.11	12540	12540	12510	16300	8780	12540	12539.37	8.36	0	-167	12960	12750	12590	12380	12220	12855	12485	97	3760	500	8770	10	1	19308690	2416	4.12	0.27	12	0.00	3033.00	46680.00	17800	20230508	-29.72	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	16270	-23.11	20230515	10050	24.48	20231024	0.39	N	004360	500	96 억		1614504	N	N	0	N	00	N
98	20240513	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12540	70	2	0.56	2174272750	172502	341.47	12490	12800	12430	16210	8730	12470	12604.54	8.54	0	-36100	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2421	4.13	0.27	12	0.89	3033.00	46680.00	17800	20230508	-29.55	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	16270	-22.93	20230515	10050	24.78	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
99	20240513	150149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12500	30	2	0.24	2080272480	164978	326.58	12490	12800	12430	16210	8730	12470	12609.39	8.54	0	-31682	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2414	4.12	0.27	12	0.85	3033.00	46680.00	17800	20230508	-29.78	10050	20231024	24.38	14370	-13.01	20240208	10950	14.16	20240125	16270	-23.17	20230515	10050	24.38	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
100	20240513	140148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12520	50	2	0.40	1656240250	131040	259.40	12490	12800	12440	16210	8730	12470	12639.20	8.54	0	-21448	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2417	4.13	0.27	12	0.68	3033.00	46680.00	17800	20230508	-29.66	10050	20231024	24.58	14370	-12.87	20240208	10950	14.34	20240125	16270	-23.05	20230515	10050	24.58	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
101	20240513	130148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12730	260	2	2.09	1186545150	93747	185.58	12490	12800	12440	16210	8730	12470	12656.89	8.54	0	-13634	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2458	4.20	0.27	12	0.49	3033.00	46680.00	17800	20230508	-28.48	10050	20231024	26.67	14370	-11.41	20240208	10950	16.26	20240125	16270	-21.76	20230515	10050	26.67	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
102	20240513	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	230	2	1.84	896693070	70849	140.25	12490	12800	12440	16210	8730	12470	12656.40	8.54	0	1322	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2452	4.19	0.27	12	0.37	3033.00	46680.00	17800	20230508	-28.65	10050	20231024	26.37	14370	-11.62	20240208	10950	15.98	20240125	16270	-21.94	20230515	10050	26.37	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
103	20240513	110148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	230	2	1.84	542884560	43106	85.33	12490	12720	12440	16210	8730	12470	12594.18	8.54	0	1386	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2452	4.19	0.27	12	0.22	3033.00	46680.00	17800	20230508	-28.65	10050	20231024	26.37	14370	-11.62	20240208	10950	15.98	20240125	16270	-21.94	20230515	10050	26.37	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
104	20240513	100149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12630	160	2	1.28	239490060	19105	37.82	12490	12630	12440	16210	8730	12470	12535.47	8.54	0	-981	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2439	4.16	0.27	12	0.10	3033.00	46680.00	17800	20230508	-29.04	10050	20231024	25.67	14370	-12.11	20240208	10950	15.34	20240125	16270	-22.37	20230515	10050	25.67	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
105	20240513	090149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12480	10	2	0.08	5445340	436	0.86	12490	12490	12480	16210	8730	12470	12489.31	8.54	0	-270	12643	12556	12443	12356	12243	12600	12400	97	3740	500	8720	10	1	19308690	2410	4.11	0.27	12	0.00	3033.00	46680.00	17800	20230508	-29.89	10050	20231024	24.18	14370	-13.15	20240208	10950	13.97	20240125	16270	-23.29	20230515	10050	24.18	20231024	0.38	N	004360	500	96 억		1648691	N	N	83	N	00	N
106	20240510	160145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12470	100	2	0.81	625250900	50315	72.90	12400	12530	12330	16080	8660	12370	12426.56	8.57	0	-6650	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2408	4.11	0.27	12	0.26	3033.00	46680.00	18490	20230503	-32.56	10050	20231024	24.08	14370	-13.22	20240208	10950	13.88	20240125	17510	-28.78	20230510	10050	24.08	20231024	0.33	N	004360	500	96 억		1654539	N	N	83	N	00	N
107	20240510	150146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12490	120	2	0.97	532513650	42879	62.13	12400	12530	12330	16080	8660	12370	12418.98	8.57	0	-2165	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2412	4.12	0.27	12	0.22	3033.00	46680.00	18490	20230503	-32.45	10050	20231024	24.28	14370	-13.08	20240208	10950	14.06	20240125	17510	-28.67	20230510	10050	24.28	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
108	20240510	140146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12480	110	2	0.89	424770510	34259	49.64	12400	12480	12330	16080	8660	12370	12398.80	8.57	0	-1297	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2410	4.11	0.27	12	0.18	3033.00	46680.00	18490	20230503	-32.50	10050	20231024	24.18	14370	-13.15	20240208	10950	13.97	20240125	17510	-28.73	20230510	10050	24.18	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
109	20240510	130145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12430	60	2	0.49	382256210	30844	44.69	12400	12470	12330	16080	8660	12370	12393.21	8.57	0	-1292	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2400	4.10	0.27	12	0.16	3033.00	46680.00	18490	20230503	-32.77	10050	20231024	23.68	14370	-13.50	20240208	10950	13.52	20240125	17510	-29.01	20230510	10050	23.68	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
110	20240510	120146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12450	80	2	0.65	361114790	29145	42.23	12400	12460	12330	16080	8660	12370	12390.28	8.57	0	-1198	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2404	4.10	0.27	12	0.15	3033.00	46680.00	18490	20230503	-32.67	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	17510	-28.90	20230510	10050	23.88	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
111	20240510	110144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	20	2	0.16	282401050	22809	33.05	12400	12440	12330	16080	8660	12370	12381.12	8.57	0	-2165	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2392	4.09	0.27	12	0.12	3033.00	46680.00	18490	20230503	-32.99	10050	20231024	23.28	14370	-13.78	20240208	10950	13.15	20240125	17510	-29.24	20230510	10050	23.28	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
112	20240510	100146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12400	30	2	0.24	132272300	10684	15.48	12400	12440	12330	16080	8660	12370	12380.41	8.57	0	-812	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2394	4.09	0.27	12	0.06	3033.00	46680.00	18490	20230503	-32.94	10050	20231024	23.38	14370	-13.71	20240208	10950	13.24	20240125	17510	-29.18	20230510	10050	23.38	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
113	20240510	090146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12400	30	2	0.24	6807600	549	0.80	12400	12400	12400	16080	8660	12370	12400.00	8.57	0	-100	12636	12502	12416	12282	12196	12460	12240	97	3710	500	8650	10	1	19308690	2394	4.09	0.27	12	0.00	3033.00	46680.00	18490	20230503	-32.94	10050	20231024	23.38	14370	-13.71	20240208	10950	13.24	20240125	17510	-29.18	20230510	10050	23.38	20231024	0.33	N	004360	500	96 억		1654539	N	N	37	N	00	N
114	20240509	160148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	-80	5	-0.64	853526440	68618	36.49	12480	12550	12330	16180	8720	12450	12439.11	8.65	0	-10937	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2388	4.08	0.26	12	0.36	3033.00	46680.00	18950	20230502	-34.72	10050	20231024	23.08	14370	-13.92	20240208	10950	12.97	20240125	17590	-29.68	20230509	10050	23.08	20231024	0.30	N	004360	500	96 억		1669301	N	N	37	N	00	N
115	20240509	150148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	-80	5	-0.64	784357000	63020	33.51	12480	12550	12350	16180	8720	12450	12446.16	8.65	0	-10991	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2388	4.08	0.26	12	0.33	3033.00	46680.00	18950	20230502	-34.72	10050	20231024	23.08	14370	-13.92	20240208	10950	12.97	20240125	17590	-29.68	20230509	10050	23.08	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
116	20240509	140146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12400	-50	5	-0.40	693640270	55694	29.62	12480	12550	12350	16180	8720	12450	12454.49	8.65	0	-8946	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2394	4.09	0.27	12	0.29	3033.00	46680.00	18950	20230502	-34.56	10050	20231024	23.38	14370	-13.71	20240208	10950	13.24	20240125	17590	-29.51	20230509	10050	23.38	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
117	20240509	130146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	-80	5	-0.64	617379510	49535	26.34	12480	12550	12360	16180	8720	12450	12463.50	8.65	0	-5612	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2388	4.08	0.26	12	0.26	3033.00	46680.00	18950	20230502	-34.72	10050	20231024	23.08	14370	-13.92	20240208	10950	12.97	20240125	17590	-29.68	20230509	10050	23.08	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
118	20240509	120146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	-80	5	-0.64	591865940	47473	25.25	12480	12550	12370	16180	8720	12450	12467.42	8.65	0	-5185	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2388	4.08	0.26	12	0.25	3033.00	46680.00	18950	20230502	-34.72	10050	20231024	23.08	14370	-13.92	20240208	10950	12.97	20240125	17590	-29.68	20230509	10050	23.08	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
119	20240509	110145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12480	30	2	0.24	462156910	37034	19.69	12480	12550	12420	16180	8720	12450	12479.26	8.65	0	-5307	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2410	4.11	0.27	12	0.19	3033.00	46680.00	18950	20230502	-34.14	10050	20231024	24.18	14370	-13.15	20240208	10950	13.97	20240125	17590	-29.05	20230509	10050	24.18	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
120	20240509	100145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12450	0	3	0.00	288455860	23088	12.28	12480	12550	12420	16180	8720	12450	12493.76	8.65	0	-2793	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2404	4.10	0.27	12	0.12	3033.00	46680.00	18950	20230502	-34.30	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	17590	-29.22	20230509	10050	23.88	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
121	20240509	090145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12440	-10	5	-0.08	34470680	2766	1.47	12480	12480	12440	16180	8720	12450	12462.29	8.65	0	-946	12836	12642	12366	12172	11896	12740	12270	97	3730	500	8710	10	1	19308690	2402	4.10	0.27	12	0.01	3033.00	46680.00	18950	20230502	-34.35	10050	20231024	23.78	14370	-13.43	20240208	10950	13.61	20240125	17590	-29.28	20230509	10050	23.78	20231024	0.30	N	004360	500	96 억		1669301	N	N	0	N	00	N
122	20240508	160145	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12450	360	2	2.98	2326687330	187824	353.94	12090	12560	12090	15710	8470	12090	12387.45	8.45	0	32852	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2404	4.10	0.27	12	0.97	3033.00	46680.00	20850	20230428	-40.29	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	17800	-30.06	20230508	10050	23.88	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
123	20240508	150145	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12450	360	2	2.98	2252325120	181855	342.69	12090	12560	12090	15710	8470	12090	12385.28	8.45	0	33395	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2404	4.10	0.27	12	0.94	3033.00	46680.00	20850	20230428	-40.29	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	17800	-30.06	20230508	10050	23.88	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
124	20240508	140144	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12470	380	2	3.14	2078765530	167931	316.45	12090	12560	12090	15710	8470	12090	12378.69	8.45	0	36740	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2408	4.11	0.27	12	0.87	3033.00	46680.00	20850	20230428	-40.19	10050	20231024	24.08	14370	-13.22	20240208	10950	13.88	20240125	17800	-29.94	20230508	10050	24.08	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
125	20240508	130143	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12450	360	2	2.98	1875633360	151665	285.80	12090	12560	12090	15710	8470	12090	12366.95	8.45	0	31779	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2404	4.10	0.27	12	0.79	3033.00	46680.00	20850	20230428	-40.29	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	17800	-30.06	20230508	10050	23.88	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
126	20240508	120144	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12490	400	2	3.31	1647914480	133364	251.31	12090	12560	12090	15710	8470	12090	12356.52	8.45	0	27968	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2412	4.12	0.27	12	0.69	3033.00	46680.00	20850	20230428	-40.10	10050	20231024	24.28	14370	-13.08	20240208	10950	14.06	20240125	17800	-29.83	20230508	10050	24.28	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
127	20240508	110153	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12410	320	2	2.65	888328070	72522	136.66	12090	12430	12090	15710	8470	12090	12249.08	8.45	0	19596	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2396	4.09	0.27	12	0.38	3033.00	46680.00	20850	20230428	-40.48	10050	20231024	23.48	14370	-13.64	20240208	10950	13.33	20240125	17800	-30.28	20230508	10050	23.48	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
128	20240508	100145	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12150	60	2	0.50	138035390	11376	21.44	12090	12160	12090	15710	8470	12090	12133.91	8.45	0	4351	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2346	4.01	0.26	12	0.06	3033.00	46680.00	20850	20230428	-41.73	10050	20231024	20.90	14370	-15.45	20240208	10950	10.96	20240125	17800	-31.74	20230508	10050	20.90	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
129	20240508	090144	00	60.00	KOSPI		운수.창고	N	N	N	N	60	N	12090	0	3	0.00	84630	7	0.01	12090	12090	12090	15710	8470	12090	12090.00	8.45	0	0	12190	12140	12070	12020	11950	12165	12045	97	3620	500	8460	10	1	19308690	2334	3.99	0.26	12	0.00	3033.00	46680.00	20850	20230428	-42.01	10050	20231024	20.30	14370	-15.87	20240208	10950	10.41	20240125	17800	-32.08	20230508	10050	20.30	20231024	0.29	N	004360	500	96 억		1631931	N	N	19	N	00	N
130	20240503	160147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12020	-50	5	-0.41	403671820	33551	229.05	12060	12100	11960	15690	8450	12070	12031.59	8.41	0	-5328	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2321	3.96	0.26	12	0.17	3033.00	46680.00	20850	20230428	-42.35	10050	20231024	19.60	14370	-16.35	20240208	10950	9.77	20240125	18490	-34.99	20230503	10050	19.60	20231024	0.29	N	004360	500	96 억		1624805	N	N	1	N	00	N
131	20240503	150147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11980	-90	5	-0.75	347300010	28850	196.96	12060	12100	11980	15690	8450	12070	12038.13	8.41	0	-4372	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2313	3.95	0.26	12	0.15	3033.00	46680.00	20850	20230428	-42.54	10050	20231024	19.20	14370	-16.63	20240208	10950	9.41	20240125	18490	-35.21	20230503	10050	19.20	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
132	20240503	140147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12000	-70	5	-0.58	289988140	24071	164.33	12060	12100	11990	15690	8450	12070	12047.20	8.41	0	-3246	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2317	3.96	0.26	12	0.12	3033.00	46680.00	20850	20230428	-42.45	10050	20231024	19.40	14370	-16.49	20240208	10950	9.59	20240125	18490	-35.10	20230503	10050	19.40	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
133	20240503	130147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-40	5	-0.33	230863550	19148	130.72	12060	12100	12020	15690	8450	12070	12056.80	8.41	0	-971	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2323	3.97	0.26	12	0.10	3033.00	46680.00	20850	20230428	-42.30	10050	20231024	19.70	14370	-16.28	20240208	10950	9.86	20240125	18490	-34.94	20230503	10050	19.70	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
134	20240503	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-20	5	-0.17	190677510	15808	107.92	12060	12100	12020	15690	8450	12070	12062.09	8.41	0	7	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2327	3.97	0.26	12	0.08	3033.00	46680.00	20850	20230428	-42.21	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	18490	-34.83	20230503	10050	19.90	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
135	20240503	110145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-20	5	-0.17	128136250	10619	72.49	12060	12100	12020	15690	8450	12070	12066.70	8.41	0	249	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2327	3.97	0.26	12	0.05	3033.00	46680.00	20850	20230428	-42.21	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	18490	-34.83	20230503	10050	19.90	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
136	20240503	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12080	10	2	0.08	89808240	7441	50.80	12060	12100	12020	15690	8450	12070	12069.38	8.41	0	-69	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2332	3.98	0.26	12	0.04	3033.00	46680.00	20850	20230428	-42.06	10050	20231024	20.20	14370	-15.94	20240208	10950	10.32	20240125	18490	-34.67	20230503	10050	20.20	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
137	20240503	090146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-20	5	-0.17	530550	44	0.30	12060	12070	12050	15690	8450	12070	12057.95	8.41	0	-20	12150	12110	12040	12000	11930	12130	12020	97	3620	500	8440	10	1	19308690	2327	3.97	0.26	12	0.00	3033.00	46680.00	20850	20230428	-42.21	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	18490	-34.83	20230503	10050	19.90	20231024	0.29	N	004360	500	96 억		1624805	N	N	24	N	00	N
138	20240502	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12070	10	2	0.08	175684650	14608	48.89	12040	12080	11970	15670	8450	12060	12026.54	8.42	0	-1048	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2331	3.98	0.26	12	0.08	3033.00	46680.00	21150	20230425	-42.93	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	18950	-36.31	20230502	10050	20.10	20231024	0.30	N	004360	500	96 억		1625863	N	N	24	N	00	N
139	20240502	150146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12030	-30	5	-0.25	158707270	13198	44.17	12040	12080	11970	15670	8450	12060	12025.10	8.42	0	-489	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2323	3.97	0.26	12	0.07	3033.00	46680.00	21150	20230425	-43.12	10050	20231024	19.70	14370	-16.28	20240208	10950	9.86	20240125	18950	-36.52	20230502	10050	19.70	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
140	20240502	140145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12050	-10	5	-0.08	139586610	11611	38.86	12040	12080	11970	15670	8450	12060	12021.93	8.42	0	-590	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2327	3.97	0.26	12	0.06	3033.00	46680.00	21150	20230425	-43.03	10050	20231024	19.90	14370	-16.14	20240208	10950	10.05	20240125	18950	-36.41	20230502	10050	19.90	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
141	20240502	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-20	5	-0.17	130652450	10869	36.38	12040	12080	11970	15670	8450	12060	12020.65	8.42	0	-925	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2325	3.97	0.26	12	0.06	3033.00	46680.00	21150	20230425	-43.07	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
142	20240502	120145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-20	5	-0.17	119924920	9978	33.40	12040	12080	11970	15670	8450	12060	12018.93	8.42	0	-1194	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2325	3.97	0.26	12	0.05	3033.00	46680.00	21150	20230425	-43.07	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
143	20240502	110145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12040	-20	5	-0.17	104970240	8734	29.23	12040	12080	11970	15670	8450	12060	12018.58	8.42	0	-1245	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2325	3.97	0.26	12	0.05	3033.00	46680.00	21150	20230425	-43.07	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
144	20240502	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12060	0	3	0.00	31746450	2637	8.83	12040	12080	11970	15670	8450	12060	12038.85	8.42	0	-969	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2329	3.98	0.26	12	0.01	3033.00	46680.00	21150	20230425	-42.98	10050	20231024	20.00	14370	-16.08	20240208	10950	10.14	20240125	18950	-36.36	20230502	10050	20.00	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N
145	20240502	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12010	-50	5	-0.41	5478070	455	1.52	12040	12050	12010	15670	8450	12060	12039.71	8.42	0	-396	12140	12100	12050	12010	11960	12120	12030	97	3610	500	8440	10	1	19308690	2319	3.96	0.26	12	0.00	3033.00	46680.00	21150	20230425	-43.22	10050	20231024	19.50	14370	-16.42	20240208	10950	9.68	20240125	18950	-36.62	20230502	10050	19.50	20231024	0.30	N	004360	500	96 억		1625863	N	N	5	N	00	N