KissMeData/129260/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	30	2	1.33	77947145	34316	121.42	2260	2290	2255	2935	1585	2260	2271.01	1.81	-3646	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	681	5.09	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
3	20240531	150847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	5	2	0.22	70940375	31256	110.59	2260	2290	2255	2935	1585	2260	2269.66	1.81	-3185	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
4	20240531	140847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	0	3	0.00	68878860	30347	107.37	2260	2290	2255	2935	1585	2260	2269.71	1.81	-3007	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	672	5.02	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2250	0.44	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
5	20240531	130851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	15	2	0.66	45598405	20114	71.17	2260	2280	2255	2935	1585	2260	2267.00	1.81	-542	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
6	20240531	120856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	15	2	0.66	43500885	19192	67.91	2260	2275	2255	2935	1585	2260	2266.62	1.81	-443	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
7	20240531	110851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	10	2	0.44	22026175	9732	34.43	2260	2270	2255	2935	1585	2260	2263.27	1.81	-393	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.03	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
8	20240531	100850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	10	2	0.44	15831720	7000	24.77	2260	2270	2255	2935	1585	2260	2261.67	1.81	-28	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
9	20240531	090850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	10	2	0.44	5197770	2299	8.13	2260	2270	2255	2935	1585	2260	2260.88	1.81	-28	2286	2272	2266	2252	2246	2270	2250	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.23	N	129260	500	148 억	537523	N	N	0	N	N
10	20240530	160845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-15	5	-0.66	63982325	28248	97.75	2270	2280	2260	2955	1595	2275	2265.02	1.83	-6714	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	672	5.02	0.25	12	0.09	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2250	0.44	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
11	20240530	150847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	43655415	19256	66.63	2270	2280	2260	2955	1595	2275	2267.11	1.83	-6165	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
12	20240530	140846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-10	5	-0.44	42557885	18772	64.96	2270	2280	2260	2955	1595	2275	2267.09	1.83	-5735	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	674	5.03	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
13	20240530	130847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	31801280	14024	48.53	2270	2280	2260	2955	1595	2275	2267.63	1.83	-5258	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
14	20240530	120844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	25572155	11274	39.01	2270	2280	2260	2955	1595	2275	2268.24	1.83	-5134	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.04	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
15	20240530	110846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	18256465	8053	27.87	2270	2275	2260	2955	1595	2275	2267.04	1.83	-4812	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.03	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
16	20240530	100846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-10	5	-0.44	15717675	6934	23.99	2270	2275	2260	2955	1595	2275	2266.75	1.83	-4445	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	674	5.03	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
17	20240530	090847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	2632960	1162	4.02	2270	2275	2265	2955	1595	2275	2265.89	1.83	-659	2295	2285	2275	2265	2255	2280	2260	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.23	N	129260	500	148 억	544257	N	N	0	N	N
18	20240529	160839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	65659400	28899	109.42	2285	2285	2265	2955	1595	2275	2272.03	1.85	-5083	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
19	20240529	150838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	64932145	28579	108.20	2285	2285	2265	2955	1595	2275	2272.02	1.85	-4953	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
20	20240529	140839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	51774880	22790	86.29	2285	2285	2265	2955	1595	2275	2271.82	1.85	-4113	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
21	20240529	130842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	49556060	21812	82.58	2285	2285	2265	2955	1595	2275	2271.96	1.85	-4085	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
22	20240529	120844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	45227145	19905	75.36	2285	2285	2265	2955	1595	2275	2272.15	1.85	-2433	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
23	20240529	110841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	29558910	13003	49.23	2285	2285	2270	2955	1595	2275	2273.24	1.85	-1147	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.04	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
24	20240529	100839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	5	2	0.22	8854620	3893	14.74	2285	2285	2270	2955	1595	2275	2274.50	1.85	-942	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	678	5.07	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
25	20240529	090835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	5	2	0.22	546215	240	0.91	2285	2285	2275	2955	1595	2275	2275.90	1.85	-23	2295	2285	2280	2270	2265	2282	2267	149	680	500	1680	5	1	29747874	678	5.07	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.24	N	129260	500	148 억	549360	N	N	0	N	N
26	20240528	160833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-10	5	-0.44	60227590	26412	112.85	2285	2290	2275	2970	1600	2285	2280.31	1.87	-7848	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.09	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
27	20240528	150836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-5	5	-0.22	58848935	25806	110.26	2285	2290	2275	2970	1600	2285	2280.44	1.87	-7669	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.09	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
28	20240528	140837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-5	5	-0.22	46454340	20358	86.99	2285	2290	2275	2970	1600	2285	2281.87	1.87	-7089	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
29	20240528	130834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	42105390	18452	78.84	2285	2290	2275	2970	1600	2285	2281.89	1.87	-7010	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.06	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
30	20240528	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	36362815	15932	68.07	2285	2290	2275	2970	1600	2285	2282.38	1.87	-7010	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.05	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
31	20240528	110819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-5	5	-0.22	26297160	11518	49.21	2285	2290	2275	2970	1600	2285	2283.14	1.87	-6312	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.04	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
32	20240528	100835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	13975125	6116	26.13	2285	2290	2280	2970	1600	2285	2285.01	1.87	-4979	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
33	20240528	090836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	1585900	694	2.97	2285	2290	2280	2970	1600	2285	2285.16	1.87	-143	2308	2296	2288	2276	2268	2292	2272	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	557228	N	N	0	N	N
34	20240527	160824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	53391260	23349	94.91	2290	2300	2280	2970	1600	2285	2286.66	1.88	-3278	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.08	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
35	20240527	150836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	52369915	22902	93.09	2290	2300	2280	2970	1600	2285	2286.70	1.88	-3148	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.08	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
36	20240527	140833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	49298305	21555	87.61	2290	2300	2280	2970	1600	2285	2287.09	1.88	-2054	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
37	20240527	130833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	32587930	14231	57.84	2290	2300	2280	2970	1600	2285	2289.93	1.88	-1953	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
38	20240527	120833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	30626595	13373	54.36	2290	2300	2280	2970	1600	2285	2290.18	1.88	-1953	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.04	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
39	20240527	110833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	10	2	0.44	30507530	13321	54.15	2290	2300	2280	2970	1600	2285	2290.18	1.88	-1953	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
40	20240527	100831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	27704715	12096	49.17	2290	2300	2285	2970	1600	2285	2290.40	1.88	-1953	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
41	20240527	090832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	9249330	4037	16.41	2290	2295	2290	2970	1600	2285	2291.14	1.88	-57	2301	2292	2286	2277	2271	2290	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.25	N	129260	500	148 억	560481	N	N	0	N	N
42	20240524	160747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	56288795	24602	78.23	2295	2295	2280	2975	1605	2290	2287.98	1.89	-1545	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.08	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
43	20240524	150747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	50651195	22137	70.39	2295	2295	2280	2975	1605	2290	2288.08	1.89	-1302	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.07	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
44	20240524	140752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	41543760	18156	57.73	2295	2295	2280	2975	1605	2290	2288.16	1.89	-1308	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
45	20240524	130748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	0	3	0.00	30245750	13213	42.02	2295	2295	2285	2975	1605	2290	2289.09	1.89	-676	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
46	20240524	120750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	24532195	10718	34.08	2295	2295	2285	2975	1605	2290	2288.88	1.89	-714	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
47	20240524	110747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	19639105	8577	27.27	2295	2295	2285	2975	1605	2290	2289.74	1.89	-831	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
48	20240524	100754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	8034625	3513	11.17	2295	2295	2285	2975	1605	2290	2287.11	1.89	-656	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
49	20240524	090749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	3346860	1463	4.65	2295	2295	2285	2975	1605	2290	2287.67	1.89	-473	2330	2310	2300	2280	2270	2305	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.00	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.28	N	129260	500	148 억	562046	N	N	0	N	N
50	20240523	160746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-20	5	-0.87	72035565	31348	148.69	2320	2320	2290	3000	1620	2310	2297.93	1.90	-3109	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
51	20240523	150750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-15	5	-0.65	46587905	20246	96.03	2320	2320	2295	3000	1620	2310	2301.09	1.90	-546	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
52	20240523	140753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	29531725	12826	60.84	2320	2320	2300	3000	1620	2310	2302.49	1.90	-536	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
53	20240523	130750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	28902970	12553	59.54	2320	2320	2300	3000	1620	2310	2302.48	1.90	-481	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
54	20240523	120746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	6492050	2813	13.34	2320	2320	2300	3000	1620	2310	2307.87	1.90	-622	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
55	20240523	110745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	6218880	2695	12.78	2320	2320	2300	3000	1620	2310	2307.56	1.90	-740	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
56	20240523	100747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	6015460	2607	12.37	2320	2320	2300	3000	1620	2310	2307.43	1.90	-780	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
57	20240523	090751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	173995	75	0.36	2320	2320	2315	3000	1620	2310	2319.93	1.90	20	2330	2320	2315	2305	2300	2317	2302	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.33	N	129260	500	148 억	565659	N	N	0	N	N
58	20240522	160740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-10	5	-0.43	48484345	20934	49.94	2320	2325	2310	3015	1625	2320	2316.06	1.90	799	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	687	5.13	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
59	20240522	150746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	47188170	20373	48.60	2320	2325	2310	3015	1625	2320	2316.21	1.90	888	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
60	20240522	140746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	44762300	19325	46.10	2320	2325	2310	3015	1625	2320	2316.29	1.90	888	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.06	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
61	20240522	130743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	31105735	13426	32.03	2320	2325	2310	3015	1625	2320	2316.83	1.90	868	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	690	5.16	0.26	12	0.05	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
62	20240522	120837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	25743395	11110	26.50	2320	2325	2310	3015	1625	2320	2317.14	1.90	-131	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	690	5.16	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
63	20240522	110747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	7248120	3130	7.47	2320	2325	2310	3015	1625	2320	2315.69	1.90	-337	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	690	5.16	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
64	20240522	100745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	4789370	2068	4.93	2320	2325	2310	3015	1625	2320	2315.94	1.90	-398	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	690	5.16	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
65	20240522	090746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	5	2	0.22	1707530	736	1.76	2320	2325	2320	3015	1625	2320	2320.01	1.90	-511	2353	2336	2318	2301	2283	2327	2292	149	695	500	1710	5	1	29747874	692	5.17	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.32	N	129260	500	148 억	564920	N	N	12	N	N
66	20240521	160736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	96723870	41867	80.89	2330	2335	2300	3025	1635	2330	2310.27	1.88	4533	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억	560407	N	N	12	N	N
67	20240521	150743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	94676790	40984	79.19	2330	2335	2300	3025	1635	2330	2310.09	1.88	4574	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
68	20240521	140741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	89942530	38939	75.24	2330	2335	2300	3025	1635	2330	2309.83	1.88	4576	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.13	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
69	20240521	130742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-20	5	-0.86	69221655	29954	57.88	2330	2335	2300	3025	1635	2330	2310.93	1.88	3847	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	687	5.13	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
70	20240521	120742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	29241420	12628	24.40	2330	2335	2310	3025	1635	2330	2315.60	1.88	254	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
71	20240521	110741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	26487280	11441	22.11	2330	2335	2310	3025	1635	2330	2315.12	1.88	467	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
72	20240521	100741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	0	3	0.00	5517155	2377	4.59	2330	2335	2315	3025	1635	2330	2321.06	1.88	158	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	693	5.18	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
73	20240521	090738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	5	2	0.21	1340465	576	1.11	2330	2335	2320	3025	1635	2330	2327.20	1.88	135	2360	2345	2330	2315	2300	2352	2322	149	695	500	1720	5	1	29747874	695	5.19	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2250	3.78	20240419	2930	-20.31	20240115	2185	6.86	20231031	1.28	N	129260	500	148 억	560407	N	N	20	N	N
74	20240517	160742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-35	5	-1.49	106822120	45899	146.36	2345	2350	2315	3060	1650	2355	2326.81	1.84	-3310	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	690	5.16	0.26	12	0.15	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.35	N	129260	500	148 억	548523	N	N	1	N	N
75	20240517	150745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-35	5	-1.49	102492030	44033	140.41	2345	2350	2315	3060	1650	2355	2327.08	1.84	-3431	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	690	5.16	0.26	12	0.15	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
76	20240517	140738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-25	5	-1.06	74538465	31978	101.97	2345	2350	2320	3060	1650	2355	2330.28	1.84	-1989	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	693	5.18	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
77	20240517	130732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-35	5	-1.49	70710385	30329	96.71	2345	2350	2320	3060	1650	2355	2330.77	1.84	-418	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	690	5.16	0.26	12	0.10	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
78	20240517	120733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-35	5	-1.49	65722595	28182	89.86	2345	2350	2320	3060	1650	2355	2331.37	1.84	890	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	690	5.16	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
79	20240517	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-30	5	-1.27	55083330	23604	75.27	2345	2350	2325	3060	1650	2355	2332.85	1.84	2575	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	692	5.17	0.26	12	0.08	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
80	20240517	100730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-10	5	-0.42	37557255	16078	51.27	2345	2350	2330	3060	1650	2355	2334.88	1.84	3066	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	698	5.21	0.26	12	0.05	450.00	8960.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2250	4.22	20240419	2930	-19.97	20240115	2185	7.32	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
81	20240517	090734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-15	5	-0.64	6667960	2845	9.07	2345	2345	2335	3060	1650	2355	2338.99	1.84	350	2378	2366	2353	2341	2328	2372	2347	149	705	500	1740	5	1	29747874	696	5.20	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2250	4.00	20240419	2930	-20.14	20240115	2185	7.09	20231031	1.35	N	129260	500	148 억	548523	N	N	27	N	N
82	20240516	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	73794365	31354	45.69	2350	2365	2340	3060	1650	2355	2353.59	1.87	-5832	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	701	5.23	0.26	12	0.11	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.34	N	129260	500	148 억	555137	N	N	27	N	N
83	20240516	150726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	65591080	27863	40.60	2350	2365	2340	3060	1650	2355	2354.06	1.87	-5944	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	701	5.23	0.26	12	0.09	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
84	20240516	140732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	65115515	27661	40.31	2350	2365	2340	3060	1650	2355	2354.05	1.87	-5943	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	701	5.23	0.26	12	0.09	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
85	20240516	130727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-5	5	-0.21	55439415	23547	34.31	2350	2365	2340	3060	1650	2355	2354.42	1.87	-5407	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	699	5.22	0.26	12	0.08	450.00	8960.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2250	4.44	20240419	2930	-19.80	20240115	2185	7.55	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
86	20240516	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	46671810	19830	28.90	2350	2365	2340	3060	1650	2355	2353.60	1.87	-5545	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	701	5.23	0.26	12	0.07	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
87	20240516	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	5	2	0.21	34574485	14703	21.43	2350	2360	2340	3060	1650	2355	2351.53	1.87	-2708	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	702	5.24	0.26	12	0.05	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
88	20240516	100727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	5	2	0.21	27080770	11523	16.79	2350	2360	2340	3060	1650	2355	2350.15	1.87	-2350	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	702	5.24	0.26	12	0.04	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2250	4.89	20240419	2930	-19.45	20240115	2185	8.01	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
89	20240516	090727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	4504925	1916	2.79	2350	2360	2350	3060	1650	2355	2351.21	1.87	-1749	2385	2370	2340	2325	2295	2377	2332	149	705	500	1740	5	1	29747874	701	5.23	0.26	12	0.01	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.34	N	129260	500	148 억	555137	N	N	26	N	N
90	20240514	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	45	2	1.95	160058120	68391	378.75	2315	2355	2310	3000	1620	2310	2340.34	1.87	589	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	701	5.23	0.26	12	0.23	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.45	N	129260	500	148 억	555660	N	N	26	N	N
91	20240514	150738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	45	2	1.95	135016655	57753	319.84	2315	2355	2310	3000	1620	2310	2337.83	1.87	1497	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	701	5.23	0.26	12	0.19	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2250	4.67	20240419	2930	-19.62	20240115	2185	7.78	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
92	20240514	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	25	2	1.08	78899650	33831	187.36	2315	2355	2310	3000	1620	2310	2332.17	1.87	864	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	695	5.19	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2250	3.78	20240419	2930	-20.31	20240115	2185	6.86	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
93	20240514	130737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	20	2	0.87	72637840	31142	172.46	2315	2355	2310	3000	1620	2310	2332.47	1.87	727	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	693	5.18	0.26	12	0.10	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
94	20240514	120734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	20680975	8938	49.50	2315	2320	2310	3000	1620	2310	2313.83	1.87	503	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
95	20240514	110735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	20106910	8690	48.13	2315	2320	2310	3000	1620	2310	2313.80	1.87	503	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
96	20240514	100733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	10153305	4388	24.30	2315	2320	2310	3000	1620	2310	2313.88	1.87	454	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
97	20240514	090735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	3114145	1345	7.45	2315	2320	2315	3000	1620	2310	2315.35	1.87	95	2336	2322	2311	2297	2286	2317	2292	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.45	N	129260	500	148 억	555660	N	N	25	N	N
98	20240513	160733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	41741845	18057	30.05	2320	2325	2300	2995	1615	2305	2311.67	1.88	-1377	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.45	N	129260	500	148 억	559296	N	N	25	N	N
99	20240513	150735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	40078645	17337	28.86	2320	2325	2300	2995	1615	2305	2311.74	1.88	-1377	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.06	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
100	20240513	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	35612490	15399	25.63	2320	2325	2300	2995	1615	2305	2312.65	1.88	-1699	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
101	20240513	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	26203255	11327	18.85	2320	2325	2300	2995	1615	2305	2313.34	1.88	-1966	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
102	20240513	120733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	25863275	11180	18.61	2320	2325	2300	2995	1615	2305	2313.35	1.88	-2031	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.04	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
103	20240513	110732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	24293180	10501	17.48	2320	2325	2300	2995	1615	2305	2313.42	1.88	-1731	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
104	20240513	100732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	10115990	4373	7.28	2320	2325	2300	2995	1615	2305	2313.28	1.88	-1416	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
105	20240513	090734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	20	2	0.87	3964650	1710	2.85	2320	2325	2310	2995	1615	2305	2318.51	1.88	-1018	2341	2322	2311	2292	2281	2317	2287	149	690	500	1700	5	1	29747874	692	5.17	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.45	N	129260	500	148 억	559296	N	N	24	N	N
106	20240510	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	137093555	59280	547.07	2320	2330	2300	3000	1620	2310	2312.64	1.85	4900	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.46	N	129260	500	148 억	549740	N	N	24	N	N
107	20240510	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	130034995	56231	518.93	2320	2330	2300	3000	1620	2310	2312.51	1.85	5304	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.19	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
108	20240510	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	126515735	54710	504.89	2320	2330	2300	3000	1620	2310	2312.48	1.85	5007	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.18	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
109	20240510	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	112133315	48496	447.55	2320	2330	2300	3000	1620	2310	2312.22	1.85	4736	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
110	20240510	120710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	110251765	47681	440.02	2320	2330	2300	3000	1620	2310	2312.28	1.85	4688	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
111	20240510	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	54959205	23688	218.60	2320	2330	2310	3000	1620	2310	2320.13	1.85	149	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	692	5.17	0.26	12	0.08	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
112	20240510	100713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	34543615	14890	137.41	2320	2330	2310	3000	1620	2310	2319.92	1.85	387	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	692	5.17	0.26	12	0.05	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240419	2930	-20.65	20240115	2185	6.41	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
113	20240510	090714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	1243520	536	4.95	2320	2320	2320	3000	1620	2310	2320.00	1.85	25	2340	2325	2315	2300	2290	2320	2295	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.46	N	129260	500	148 억	549740	N	N	0	N	N
114	20240509	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-10	5	-0.43	25112880	10836	12.83	2315	2330	2305	3015	1625	2320	2317.54	1.85	-1852	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
115	20240509	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	23662690	10208	12.08	2315	2330	2305	3015	1625	2320	2318.05	1.85	-1843	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
116	20240509	140652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	15955160	6871	8.13	2315	2330	2310	3015	1625	2320	2322.10	1.85	-639	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
117	20240509	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	14793050	6369	7.54	2315	2330	2310	3015	1625	2320	2322.66	1.85	-495	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
118	20240509	120715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	13917815	5991	7.09	2315	2330	2310	3015	1625	2320	2323.12	1.85	-471	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
119	20240509	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	12357510	5317	6.29	2315	2330	2315	3015	1625	2320	2324.15	1.85	-57	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
120	20240509	100707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	10	2	0.43	11295185	4859	5.75	2315	2330	2315	3015	1625	2320	2324.59	1.85	41	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	693	5.18	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2250	3.56	20240419	2930	-20.48	20240115	2185	6.64	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
121	20240509	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-5	5	-0.22	2020235	871	1.03	2315	2330	2315	3015	1625	2320	2319.44	1.85	-225	2356	2337	2316	2297	2276	2347	2307	149	695	500	1710	5	1	29747874	689	5.14	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.48	N	129260	500	148 억	551444	N	N	0	N	N
122	20240508	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	15	2	0.65	194621145	84043	181.98	2315	2335	2295	2995	1615	2305	2315.73	1.82	9544	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.28	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
123	20240508	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	15	2	0.65	192746595	83235	180.23	2315	2335	2295	2995	1615	2305	2315.69	1.82	9375	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.28	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
124	20240508	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	15	2	0.65	185525725	80115	173.48	2315	2335	2295	2995	1615	2305	2315.74	1.82	7048	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.27	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
125	20240508	130655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	116339625	50229	108.76	2315	2335	2295	2995	1615	2305	2316.18	1.82	5196	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
126	20240508	120657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	10	2	0.43	109896770	47440	102.72	2315	2335	2295	2995	1615	2305	2316.54	1.82	3512	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
127	20240508	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	15	2	0.65	43684340	18839	40.79	2315	2335	2295	2995	1615	2305	2318.82	1.82	1508	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.06	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
128	20240508	100704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	15	2	0.65	35808140	15441	33.44	2315	2335	2295	2995	1615	2305	2319.03	1.82	1348	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.05	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
129	20240508	090706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	5	2	0.22	4472220	1942	4.21	2315	2315	2295	2995	1615	2305	2302.89	1.82	723	2328	2316	2303	2291	2278	2310	2285	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.44	N	129260	500	148 억	542053	N	N	0	N	N
130	20240503	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	20	2	0.87	192477680	83223	209.92	2295	2335	2285	2980	1610	2295	2312.79	1.79	4292	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	689	5.14	0.26	12	0.28	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.54	N	129260	500	148 억	531132	N	N	33	N	N
131	20240503	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	15	2	0.65	190330360	82295	207.57	2295	2335	2285	2980	1610	2295	2312.78	1.79	3968	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.28	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
132	20240503	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	15	2	0.65	186528215	80651	203.43	2295	2335	2285	2980	1610	2295	2312.78	1.79	4057	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.27	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
133	20240503	130720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	5	2	0.22	174292810	75335	190.02	2295	2335	2285	2980	1610	2295	2313.57	1.79	4066	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
134	20240503	120716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	15	2	0.65	131632260	56749	143.14	2295	2335	2285	2980	1610	2295	2319.55	1.79	-3960	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2250	2.67	20240419	2930	-21.16	20240115	2185	5.72	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
135	20240503	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	10	2	0.44	125415015	54047	136.32	2295	2335	2285	2980	1610	2295	2320.48	1.79	-3890	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.18	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
136	20240503	100711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	25	2	1.09	108381960	46687	117.76	2295	2335	2285	2980	1610	2295	2321.46	1.79	-4476	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	690	5.16	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
137	20240503	090712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	0	3	0.00	1310480	572	1.44	2295	2305	2285	2980	1610	2295	2291.05	1.79	-10	2318	2306	2293	2281	2268	2300	2275	149	685	500	1690	5	1	29747874	683	5.10	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.54	N	129260	500	148 억	531132	N	N	4	N	N
138	20240502	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	90366560	39446	34.78	2300	2305	2280	2990	1610	2300	2290.89	1.77	-2174	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.13	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	526047	N	N	4	N	N
139	20240502	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	84996605	37106	32.71	2300	2305	2280	2990	1610	2300	2290.64	1.77	-2243	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
140	20240502	140707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	71917490	31399	27.68	2300	2305	2280	2990	1610	2300	2290.44	1.77	-1637	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
141	20240502	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	57366590	25065	22.10	2300	2300	2280	2990	1610	2300	2288.71	1.77	-3603	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
142	20240502	120704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	45657015	19948	17.59	2300	2300	2280	2990	1610	2300	2288.80	1.77	-3164	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
143	20240502	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	36096120	15769	13.90	2300	2300	2280	2990	1610	2300	2289.06	1.77	-1913	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
144	20240502	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	23561975	10290	9.07	2300	2300	2280	2990	1610	2300	2289.79	1.77	-1079	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N
145	20240502	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	6653005	2899	2.56	2300	2300	2285	2990	1610	2300	2294.93	1.77	-116	2346	2322	2306	2282	2266	2315	2275	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.36	N	129260	500	148 억	526047	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History