KissMeData/014130/price/prices-20240601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4355	-5	5	-0.11	111873615	25462	80.80	4360	4450	4355	5660	3055	4360	4393.75	1.98	2562	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	523	-3.21	0.64	12	0.21	-1358.00	6809.00	9740	20231221	-55.29	4350	20240627	0.11	6640	-34.41	20240102	4350	0.11	20240627	9740	-55.29	20231221	4350	0.11	20240627	3.92	N	014130	500	60 억	237517	N	N	16	N	N
3	20240628	150319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4375	15	2	0.34	107121305	24373	77.35	4360	4450	4355	5660	3055	4360	4395.08	1.98	2584	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	525	-3.22	0.64	12	0.20	-1358.00	6809.00	9740	20231221	-55.08	4350	20240627	0.57	6640	-34.11	20240102	4350	0.57	20240627	9740	-55.08	20231221	4350	0.57	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
4	20240628	140318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4395	35	2	0.80	76844730	17447	55.37	4360	4450	4360	5660	3055	4360	4404.47	1.98	1377	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	527	-3.24	0.65	12	0.15	-1358.00	6809.00	9740	20231221	-54.88	4350	20240627	1.03	6640	-33.81	20240102	4350	1.03	20240627	9740	-54.88	20231221	4350	1.03	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
5	20240628	130318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4395	35	2	0.80	73357285	16653	52.85	4360	4450	4360	5660	3055	4360	4405.05	1.98	1354	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	527	-3.24	0.65	12	0.14	-1358.00	6809.00	9740	20231221	-54.88	4350	20240627	1.03	6640	-33.81	20240102	4350	1.03	20240627	9740	-54.88	20231221	4350	1.03	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
6	20240628	120317	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	45	2	1.03	60969340	13837	43.91	4360	4450	4360	5660	3055	4360	4406.25	1.98	564	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	529	-3.24	0.65	12	0.12	-1358.00	6809.00	9740	20231221	-54.77	4350	20240627	1.26	6640	-33.66	20240102	4350	1.26	20240627	9740	-54.77	20231221	4350	1.26	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
7	20240628	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	40	2	0.92	40968725	9303	29.52	4360	4450	4360	5660	3055	4360	4403.82	1.98	-32	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	528	-3.24	0.65	12	0.08	-1358.00	6809.00	9740	20231221	-54.83	4350	20240627	1.15	6640	-33.73	20240102	4350	1.15	20240627	9740	-54.83	20231221	4350	1.15	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
8	20240628	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	45	2	1.03	27147775	6159	19.54	4360	4450	4360	5660	3055	4360	4407.82	1.98	223	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	529	-3.24	0.65	12	0.05	-1358.00	6809.00	9740	20231221	-54.77	4350	20240627	1.26	6640	-33.66	20240102	4350	1.26	20240627	9740	-54.77	20231221	4350	1.26	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
9	20240628	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4450	90	2	2.06	1507445	343	1.09	4360	4450	4360	5660	3055	4360	4394.88	1.98	-4	4453	4406	4378	4331	4303	4392	4317	60	1300	500	2790	5	1	12000000	534	-3.28	0.65	12	0.00	-1358.00	6809.00	9740	20231221	-54.31	4350	20240627	2.30	6640	-32.98	20240102	4350	2.30	20240627	9740	-54.31	20231221	4350	2.30	20240627	3.92	N	014130	500	60 억	237517	N	N	18	N	N
10	20240627	160308	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4360	-20	5	-0.46	137552325	31455	94.70	4375	4425	4350	5690	3070	4380	4373.14	2.00	-2593	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	523	-3.21	0.64	12	0.26	-1358.00	6809.00	9740	20231221	-55.24	4350	20240627	0.23	6640	-34.34	20240102	4350	0.23	20240627	9740	-55.24	20231221	4350	0.23	20240627	3.98	N	014130	500	60 억	240115	N	N	18	N	N
11	20240627	150315	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4380	0	3	0.00	123919375	28333	85.30	4375	4425	4350	5690	3070	4380	4373.68	2.00	-2202	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	526	-3.23	0.64	12	0.24	-1358.00	6809.00	9740	20231221	-55.03	4350	20240627	0.69	6640	-34.04	20240102	4350	0.69	20240627	9740	-55.03	20231221	4350	0.69	20240627	3.98	N	014130	500	60 억	240115	N	N	21	N	N
12	20240627	140312	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4375	-5	5	-0.11	118026730	26987	81.25	4375	4425	4350	5690	3070	4380	4373.47	2.00	-1750	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	525	-3.22	0.64	12	0.22	-1358.00	6809.00	9740	20231221	-55.08	4350	20240627	0.57	6640	-34.11	20240102	4350	0.57	20240627	9740	-55.08	20231221	4350	0.57	20240627	3.98	N	014130	500	60 억	240115	N	N	21	N	N
13	20240627	130312	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	4380	0	3	0.00	53225785	12118	36.48	4375	4425	4360	5690	3070	4380	4392.29	2.00	-2104	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	526	-3.23	0.64	12	0.10	-1358.00	6809.00	9740	20231221	-55.03	4360	20240627	0.46	6640	-34.04	20240102	4360	0.46	20240627	9740	-55.03	20231221	4360	0.46	20240627	3.98	N	014130	500	60 억	240115	N	N	21	N	N
14	20240627	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4415	35	2	0.80	29058800	6602	19.88	4375	4425	4375	5690	3070	4380	4401.51	2.00	-2319	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	530	-3.25	0.65	12	0.06	-1358.00	6809.00	9740	20231221	-54.67	4360	20231113	1.26	6640	-33.51	20240102	4370	1.03	20240626	9740	-54.67	20231221	4360	1.26	20231113	3.98	N	014130	500	60 억	240115	N	N	21	N	N
15	20240627	110313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	25	2	0.57	23287075	5291	15.93	4375	4415	4375	5690	3070	4380	4401.26	2.00	-2203	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	529	-3.24	0.65	12	0.04	-1358.00	6809.00	9740	20231221	-54.77	4360	20231113	1.03	6640	-33.66	20240102	4370	0.80	20240626	9740	-54.77	20231221	4360	1.03	20231113	3.98	N	014130	500	60 억	240115	N	N	21	N	N
16	20240627	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	20	2	0.46	10757620	2447	7.37	4375	4410	4375	5690	3070	4380	4396.25	2.00	-2176	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	528	-3.24	0.65	12	0.02	-1358.00	6809.00	9740	20231221	-54.83	4360	20231113	0.92	6640	-33.73	20240102	4370	0.69	20240626	9740	-54.83	20231221	4360	0.92	20231113	3.98	N	014130	500	60 억	240115	N	N	21	N	N
17	20240627	090312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	25	2	0.57	844405	193	0.58	4375	4405	4375	5690	3070	4380	4375.16	2.00	0	4573	4476	4423	4326	4273	4450	4300	60	1310	500	2800	5	1	12000000	529	-3.24	0.65	12	0.00	-1358.00	6809.00	9740	20231221	-54.77	4360	20231113	1.03	6640	-33.66	20240102	4370	0.80	20240626	9740	-54.77	20231221	4360	1.03	20231113	3.98	N	014130	500	60 억	240115	N	N	21	N	N
18	20240626	160312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4380	-25	5	-0.57	145448190	33064	78.69	4400	4520	4370	5720	3085	4405	4398.99	1.98	2991	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	526	-3.23	0.64	12	0.28	-1358.00	6809.00	9740	20231221	-55.03	4360	20231113	0.46	6640	-34.04	20240102	4370	0.23	20240626	9740	-55.03	20231221	4360	0.46	20231113	4.16	N	014130	500	60 억	237896	N	N	21	N	N
19	20240626	150313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4415	10	2	0.23	130311175	29622	70.50	4400	4520	4370	5720	3085	4405	4399.13	1.98	3078	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	530	-3.25	0.65	12	0.25	-1358.00	6809.00	9740	20231221	-54.67	4360	20231113	1.26	6640	-33.51	20240102	4370	1.03	20240626	9740	-54.67	20231221	4360	1.26	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
20	20240626	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	-5	5	-0.11	119675480	27208	64.76	4400	4520	4370	5720	3085	4405	4398.54	1.98	2768	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	528	-3.24	0.65	12	0.23	-1358.00	6809.00	9740	20231221	-54.83	4360	20231113	0.92	6640	-33.73	20240102	4370	0.69	20240626	9740	-54.83	20231221	4360	0.92	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
21	20240626	130313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4390	-15	5	-0.34	103359995	23499	55.93	4400	4520	4370	5720	3085	4405	4398.48	1.98	2951	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	527	-3.23	0.64	12	0.20	-1358.00	6809.00	9740	20231221	-54.93	4360	20231113	0.69	6640	-33.89	20240102	4370	0.46	20240626	9740	-54.93	20231221	4360	0.69	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
22	20240626	120312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4390	-15	5	-0.34	79045015	17941	42.70	4400	4520	4370	5720	3085	4405	4405.83	1.98	3081	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	527	-3.23	0.64	12	0.15	-1358.00	6809.00	9740	20231221	-54.93	4360	20231113	0.69	6640	-33.89	20240102	4370	0.46	20240626	9740	-54.93	20231221	4360	0.69	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
23	20240626	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	0	3	0.00	56605455	12836	30.55	4400	4520	4370	5720	3085	4405	4409.90	1.98	1563	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	529	-3.24	0.65	12	0.11	-1358.00	6809.00	9740	20231221	-54.77	4360	20231113	1.03	6640	-33.66	20240102	4370	0.80	20240626	9740	-54.77	20231221	4360	1.03	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
24	20240626	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4425	20	2	0.45	21417155	4827	11.49	4400	4520	4400	5720	3085	4405	4436.95	1.98	642	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	531	-3.26	0.65	12	0.04	-1358.00	6809.00	9740	20231221	-54.57	4360	20231113	1.49	6640	-33.36	20240102	4395	0.68	20240625	9740	-54.57	20231221	4360	1.49	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
25	20240626	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4415	10	2	0.23	1972830	448	1.07	4400	4415	4400	5720	3085	4405	4403.64	1.98	200	4538	4471	4433	4366	4328	4505	4400	60	1315	500	2810	5	1	12000000	530	-3.25	0.65	12	0.00	-1358.00	6809.00	9740	20231221	-54.67	4360	20231113	1.26	6640	-33.51	20240102	4395	0.46	20240625	9740	-54.67	20231221	4360	1.26	20231113	4.16	N	014130	500	60 억	237896	N	N	26	N	N
26	20240625	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4405	-25	5	-0.56	185339905	42005	66.16	4400	4500	4395	5750	3105	4430	4412.36	1.95	1491	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	529	-3.24	0.65	12	0.35	-1358.00	6809.00	9740	20231221	-54.77	4360	20231113	1.03	6640	-33.66	20240102	4395	0.23	20240625	9740	-54.77	20231221	4360	1.03	20231113	4.20	N	014130	500	60 억	233971	N	N	26	N	N
27	20240625	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4425	-5	5	-0.11	171814045	38940	61.33	4400	4500	4395	5750	3105	4430	4412.28	1.95	1218	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	531	-3.26	0.65	12	0.32	-1358.00	6809.00	9740	20231221	-54.57	4360	20231113	1.49	6640	-33.36	20240102	4395	0.68	20240625	9740	-54.57	20231221	4360	1.49	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
28	20240625	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	-30	5	-0.68	131986965	29928	47.14	4400	4500	4395	5750	3105	4430	4410.15	1.95	765	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	528	-3.24	0.65	12	0.25	-1358.00	6809.00	9740	20231221	-54.83	4360	20231113	0.92	6640	-33.73	20240102	4395	0.11	20240625	9740	-54.83	20231221	4360	0.92	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
29	20240625	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4410	-20	5	-0.45	110334615	25008	39.39	4400	4500	4400	5750	3105	4430	4411.97	1.95	831	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	529	-3.25	0.65	12	0.21	-1358.00	6809.00	9740	20231221	-54.72	4360	20231113	1.15	6640	-33.58	20240102	4400	0.23	20240625	9740	-54.72	20231221	4360	1.15	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
30	20240625	120313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4425	-5	5	-0.11	94677160	21456	33.80	4400	4500	4400	5750	3105	4430	4412.62	1.95	811	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	531	-3.26	0.65	12	0.18	-1358.00	6809.00	9740	20231221	-54.57	4360	20231113	1.49	6640	-33.36	20240102	4400	0.57	20240625	9740	-54.57	20231221	4360	1.49	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
31	20240625	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4400	-30	5	-0.68	88437825	20042	31.57	4400	4500	4400	5750	3105	4430	4412.62	1.95	1015	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	528	-3.24	0.65	12	0.17	-1358.00	6809.00	9740	20231221	-54.83	4360	20231113	0.92	6640	-33.73	20240102	4400	0.00	20240625	9740	-54.83	20231221	4360	0.92	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
32	20240625	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4420	-10	5	-0.23	68471540	15512	24.43	4400	4500	4400	5750	3105	4430	4414.10	1.95	1360	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	530	-3.25	0.65	12	0.13	-1358.00	6809.00	9740	20231221	-54.62	4360	20231113	1.38	6640	-33.43	20240102	4400	0.45	20240625	9740	-54.62	20231221	4360	1.38	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
33	20240625	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4435	5	2	0.11	36321965	8246	12.99	4400	4500	4400	5750	3105	4430	4404.80	1.95	1414	4630	4530	4480	4380	4330	4505	4355	60	1320	500	2830	5	1	12000000	532	-3.27	0.65	12	0.07	-1358.00	6809.00	9740	20231221	-54.47	4360	20231113	1.72	6640	-33.21	20240102	4400	0.80	20240625	9740	-54.47	20231221	4360	1.72	20231113	4.20	N	014130	500	60 억	233971	N	N	1	N	N
34	20240624	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4430	-160	5	-3.49	278519275	62201	162.56	4535	4580	4430	5960	3215	4590	4478.06	2.04	-8174	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	532	-3.26	0.65	12	0.52	-1358.00	6809.00	9740	20231221	-54.52	4360	20231113	1.61	6640	-33.28	20240102	4405	0.57	20240417	9740	-54.52	20231221	4360	1.61	20231113	4.28	N	014130	500	60 억	244847	N	N	1	N	N
35	20240624	150311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4460	-130	5	-2.83	244940830	54639	142.79	4535	4580	4440	5960	3215	4590	4482.89	2.04	-7549	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	535	-3.28	0.66	12	0.46	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
36	20240624	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4460	-130	5	-2.83	210376565	46874	122.50	4535	4580	4450	5960	3215	4590	4488.13	2.04	-7497	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	535	-3.28	0.66	12	0.39	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
37	20240624	130310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4460	-130	5	-2.83	185739835	41348	108.06	4535	4580	4450	5960	3215	4590	4492.11	2.04	-5313	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	535	-3.28	0.66	12	0.34	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
38	20240624	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4480	-110	5	-2.40	151952935	33784	88.29	4535	4580	4455	5960	3215	4590	4497.78	2.04	-3599	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	538	-3.30	0.66	12	0.28	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
39	20240624	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4490	-100	5	-2.18	144154105	32047	83.75	4535	4580	4455	5960	3215	4590	4498.21	2.04	-3153	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	539	-3.31	0.66	12	0.27	-1358.00	6809.00	9740	20231221	-53.90	4360	20231113	2.98	6640	-32.38	20240102	4405	1.93	20240417	9740	-53.90	20231221	4360	2.98	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
40	20240624	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4515	-75	5	-1.63	79758935	17671	46.18	4535	4580	4495	5960	3215	4590	4513.55	2.04	-406	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	542	-3.32	0.66	12	0.15	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
41	20240624	090312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4570	-20	5	-0.44	19157455	4224	11.04	4535	4580	4535	5960	3215	4590	4535.38	2.04	494	4753	4671	4593	4511	4433	4632	4472	60	1370	500	2930	5	1	12000000	548	-3.37	0.67	12	0.04	-1358.00	6809.00	9740	20231221	-53.08	4360	20231113	4.82	6640	-31.17	20240102	4405	3.75	20240417	9740	-53.08	20231221	4360	4.82	20231113	4.28	N	014130	500	60 억	244847	N	N	37	N	N
42	20240621	160303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	-50	5	-1.08	174567915	38200	35.35	4675	4675	4515	6030	3250	4640	4569.79	2.14	-10189	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	551	-3.38	0.67	12	0.32	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	4.43	N	014130	500	60 억	257053	N	N	37	N	N
43	20240621	150303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4605	-35	5	-0.75	153040645	33524	31.02	4675	4675	4515	6030	3250	4640	4565.11	2.14	-8933	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	553	-3.39	0.68	12	0.28	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
44	20240621	140303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-85	5	-1.83	130091450	28519	26.39	4675	4675	4515	6030	3250	4640	4561.57	2.14	-8083	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	547	-3.35	0.67	12	0.24	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4405	3.41	20240417	9740	-53.23	20231221	4360	4.47	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
45	20240621	130303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	-90	5	-1.94	118462400	25965	24.03	4675	4675	4515	6030	3250	4640	4562.39	2.14	-8391	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	546	-3.35	0.67	12	0.22	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
46	20240621	120304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-105	5	-2.26	104432935	22876	21.17	4675	4675	4515	6030	3250	4640	4565.17	2.14	-9518	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	544	-3.34	0.67	12	0.19	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
47	20240621	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-100	5	-2.16	87058195	19047	17.63	4675	4675	4515	6030	3250	4640	4570.70	2.14	-8837	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	545	-3.34	0.67	12	0.16	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240417	9740	-53.39	20231221	4360	4.13	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
48	20240621	100303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-105	5	-2.26	71737740	15671	14.50	4675	4675	4515	6030	3250	4640	4577.74	2.14	-7369	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	544	-3.34	0.67	12	0.13	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
49	20240621	090304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4610	-30	5	-0.65	16705685	3604	3.34	4675	4675	4610	6030	3250	4640	4635.32	2.14	-1433	4906	4772	4616	4482	4326	4840	4550	60	1390	500	2960	5	1	12000000	553	-3.39	0.68	12	0.03	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	4.43	N	014130	500	60 억	257053	N	N	13	N	N
50	20240620	160303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	140	2	3.11	498713640	107950	292.14	4460	4750	4460	5850	3150	4500	4619.83	1.89	26087	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	557	-3.42	0.68	12	0.90	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.46	N	014130	500	60 억	227192	N	N	13	N	N
51	20240620	150303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4635	135	2	3.00	487101740	105439	285.34	4460	4750	4460	5850	3150	4500	4619.75	1.89	25210	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	556	-3.41	0.68	12	0.88	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
52	20240620	140303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4645	145	2	3.22	470923595	101945	275.88	4460	4750	4460	5850	3150	4500	4619.39	1.89	24913	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	557	-3.42	0.68	12	0.85	-1358.00	6809.00	9740	20231221	-52.31	4360	20231113	6.54	6640	-30.05	20240102	4405	5.45	20240417	9740	-52.31	20231221	4360	6.54	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
53	20240620	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	155	2	3.44	402621585	87238	236.08	4460	4750	4460	5850	3150	4500	4615.21	1.89	22412	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	559	-3.43	0.68	12	0.73	-1358.00	6809.00	9740	20231221	-52.21	4360	20231113	6.77	6640	-29.89	20240102	4405	5.68	20240417	9740	-52.21	20231221	4360	6.77	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
54	20240620	120303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4600	100	2	2.22	228763785	49930	135.12	4460	4655	4460	5850	3150	4500	4581.69	1.89	16213	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	552	-3.39	0.68	12	0.42	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
55	20240620	110304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4605	105	2	2.33	197559515	43127	116.71	4460	4655	4460	5850	3150	4500	4580.88	1.89	13906	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	553	-3.39	0.68	12	0.36	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
56	20240620	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	115	2	2.56	129542645	28435	76.95	4460	4635	4460	5850	3150	4500	4555.75	1.89	10976	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	554	-3.40	0.68	12	0.24	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
57	20240620	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4515	15	2	0.33	15770615	3536	9.57	4460	4515	4460	5850	3150	4500	4460.02	1.89	116	4580	4540	4500	4460	4420	4520	4440	60	1350	500	2880	5	1	12000000	542	-3.32	0.66	12	0.03	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	4.46	N	014130	500	60 억	227192	N	N	16	N	N
58	20240619	160302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4500	-45	5	-0.99	163290355	36410	99.68	4540	4540	4460	5900	3185	4545	4484.56	1.98	-8213	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	540	-3.31	0.66	12	0.30	-1358.00	6809.00	9740	20231221	-53.80	4360	20231113	3.21	6640	-32.23	20240102	4405	2.16	20240417	9740	-53.80	20231221	4360	3.21	20231113	4.48	N	014130	500	60 억	237293	N	N	16	N	N
59	20240619	150301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4465	-80	5	-1.76	145403080	32422	88.76	4540	4540	4460	5900	3185	4545	4484.69	1.98	-7464	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	536	-3.29	0.66	12	0.27	-1358.00	6809.00	9740	20231221	-54.16	4360	20231113	2.41	6640	-32.76	20240102	4405	1.36	20240417	9740	-54.16	20231221	4360	2.41	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
60	20240619	140304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4475	-70	5	-1.54	139246185	31044	84.99	4540	4540	4460	5900	3185	4545	4485.43	1.98	-7382	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	537	-3.30	0.66	12	0.26	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
61	20240619	130302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4475	-70	5	-1.54	135750415	30262	82.85	4540	4540	4460	5900	3185	4545	4485.82	1.98	-7336	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	537	-3.30	0.66	12	0.25	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
62	20240619	120300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4465	-80	5	-1.76	109045050	24284	66.48	4540	4540	4465	5900	3185	4545	4490.38	1.98	-6813	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	536	-3.29	0.66	12	0.20	-1358.00	6809.00	9740	20231221	-54.16	4360	20231113	2.41	6640	-32.76	20240102	4405	1.36	20240417	9740	-54.16	20231221	4360	2.41	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
63	20240619	110302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4495	-50	5	-1.10	62244225	13832	37.87	4540	4540	4485	5900	3185	4545	4499.98	1.98	-746	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	539	-3.31	0.66	12	0.12	-1358.00	6809.00	9740	20231221	-53.85	4360	20231113	3.10	6640	-32.30	20240102	4405	2.04	20240417	9740	-53.85	20231221	4360	3.10	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
64	20240619	100304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4510	-35	5	-0.77	42883295	9528	26.08	4540	4540	4485	5900	3185	4545	4500.72	1.98	-605	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	541	-3.32	0.66	12	0.08	-1358.00	6809.00	9740	20231221	-53.70	4360	20231113	3.44	6640	-32.08	20240102	4405	2.38	20240417	9740	-53.70	20231221	4360	3.44	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
65	20240619	090307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4525	-20	5	-0.44	5089430	1122	3.07	4540	4540	4525	5900	3185	4545	4535.95	1.98	-267	4625	4585	4540	4500	4455	4605	4520	60	1355	500	2900	5	1	12000000	543	-3.33	0.66	12	0.01	-1358.00	6809.00	9740	20231221	-53.54	4360	20231113	3.78	6640	-31.85	20240102	4405	2.72	20240417	9740	-53.54	20231221	4360	3.78	20231113	4.48	N	014130	500	60 억	237293	N	N	8	N	N
66	20240618	160301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4545	-10	5	-0.22	165148410	36526	65.97	4510	4580	4495	5920	3190	4555	4521.39	2.04	-6997	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	545	-3.35	0.67	12	0.30	-1358.00	6809.00	9740	20231221	-53.34	4360	20231113	4.24	6640	-31.55	20240102	4405	3.18	20240417	9740	-53.34	20231221	4360	4.24	20231113	4.49	N	014130	500	60 억	244254	N	N	8	N	N
67	20240618	150258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4515	-40	5	-0.88	126638005	28003	50.58	4510	4580	4500	5920	3190	4555	4522.30	2.04	-6109	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	542	-3.32	0.66	12	0.23	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
68	20240618	140259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4525	-30	5	-0.66	80122095	17699	31.97	4510	4580	4500	5920	3190	4555	4526.93	2.04	-3349	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	543	-3.33	0.66	12	0.15	-1358.00	6809.00	9740	20231221	-53.54	4360	20231113	3.78	6640	-31.85	20240102	4405	2.72	20240417	9740	-53.54	20231221	4360	3.78	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
69	20240618	130302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4520	-35	5	-0.77	46689325	10291	18.59	4510	4580	4510	5920	3190	4555	4536.91	2.04	-2619	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	542	-3.33	0.66	12	0.09	-1358.00	6809.00	9740	20231221	-53.59	4360	20231113	3.67	6640	-31.93	20240102	4405	2.61	20240417	9740	-53.59	20231221	4360	3.67	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
70	20240618	120302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4525	-30	5	-0.66	43168300	9513	17.18	4510	4580	4510	5920	3190	4555	4537.82	2.04	-2342	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	543	-3.33	0.66	12	0.08	-1358.00	6809.00	9740	20231221	-53.54	4360	20231113	3.78	6640	-31.85	20240102	4405	2.72	20240417	9740	-53.54	20231221	4360	3.78	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
71	20240618	110300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-20	5	-0.44	39740845	8756	15.81	4510	4580	4510	5920	3190	4555	4538.70	2.04	-2042	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	544	-3.34	0.67	12	0.07	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
72	20240618	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4560	5	2	0.11	15106250	3325	6.01	4510	4580	4510	5920	3190	4555	4543.23	2.04	-1740	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	547	-3.36	0.67	12	0.03	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
73	20240618	090303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4580	25	2	0.55	4514650	1001	1.81	4510	4580	4510	5920	3190	4555	4510.14	2.04	19	4708	4631	4573	4496	4438	4602	4467	60	1365	500	2910	5	1	12000000	550	-3.37	0.67	12	0.01	-1358.00	6809.00	9740	20231221	-52.98	4360	20231113	5.05	6640	-31.02	20240102	4405	3.97	20240417	9740	-52.98	20231221	4360	5.05	20231113	4.49	N	014130	500	60 억	244254	N	N	9	N	N
74	20240617	160259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4555	-65	5	-1.41	251821035	55368	139.04	4615	4650	4515	6000	3235	4620	4547.95	2.11	-8965	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	547	-3.35	0.67	12	0.46	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4405	3.41	20240417	9740	-53.23	20231221	4360	4.47	20231113	4.55	N	014130	500	60 억	253104	N	N	9	N	N
75	20240617	150302	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-80	5	-1.73	224229265	49306	123.81	4615	4650	4515	6000	3235	4620	4547.71	2.11	-6885	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	545	-3.34	0.67	12	0.41	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240417	9740	-53.39	20231221	4360	4.13	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
76	20240617	140258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-85	5	-1.84	158932475	34901	87.64	4615	4650	4515	6000	3235	4620	4553.81	2.11	-6870	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	544	-3.34	0.67	12	0.29	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
77	20240617	130258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-85	5	-1.84	149923090	32914	82.65	4615	4650	4515	6000	3235	4620	4554.99	2.11	-6499	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	544	-3.34	0.67	12	0.27	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
78	20240617	120258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4570	-50	5	-1.08	64810020	14155	35.54	4615	4650	4565	6000	3235	4620	4578.60	2.11	-7590	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	548	-3.37	0.67	12	0.12	-1358.00	6809.00	9740	20231221	-53.08	4360	20231113	4.82	6640	-31.17	20240102	4405	3.75	20240417	9740	-53.08	20231221	4360	4.82	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
79	20240617	110257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4580	-40	5	-0.87	48472170	10579	26.57	4615	4650	4565	6000	3235	4620	4581.92	2.11	-4414	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	550	-3.37	0.67	12	0.09	-1358.00	6809.00	9740	20231221	-52.98	4360	20231113	5.05	6640	-31.02	20240102	4405	3.97	20240417	9740	-52.98	20231221	4360	5.05	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
80	20240617	100259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	-30	5	-0.65	29330920	6397	16.06	4615	4650	4565	6000	3235	4620	4585.11	2.11	-2891	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	551	-3.38	0.67	12	0.05	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
81	20240617	090259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4610	-10	5	-0.22	489170	106	0.27	4615	4615	4600	6000	3235	4620	4614.81	2.11	-16	4760	4690	4635	4565	4510	4662	4537	60	1380	500	2950	5	1	12000000	553	-3.39	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	4.55	N	014130	500	60 억	253104	N	N	10	N	N
82	20240614	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4620	-85	5	-1.81	183730465	39598	60.94	4705	4705	4580	6110	3295	4705	4639.89	2.10	389	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	554	-3.40	0.68	12	0.33	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	4.61	N	014130	500	60 억	252492	N	N	10	N	N
83	20240614	150239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4625	-80	5	-1.70	163016820	35092	54.00	4705	4705	4580	6110	3295	4705	4645.41	2.10	-516	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	555	-3.41	0.68	12	0.29	-1358.00	6809.00	9740	20231221	-52.52	4360	20231113	6.08	6640	-30.35	20240102	4405	4.99	20240417	9740	-52.52	20231221	4360	6.08	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
84	20240614	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-55	5	-1.17	115089980	24756	38.10	4705	4705	4580	6110	3295	4705	4648.97	2.10	-1088	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	558	-3.42	0.68	12	0.21	-1358.00	6809.00	9740	20231221	-52.26	4360	20231113	6.65	6640	-29.97	20240102	4405	5.56	20240417	9740	-52.26	20231221	4360	6.65	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
85	20240614	130238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-35	5	-0.74	99312750	21359	32.87	4705	4705	4580	6110	3295	4705	4649.69	2.10	-1643	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.18	-1358.00	6809.00	9740	20231221	-52.05	4360	20231113	7.11	6640	-29.67	20240102	4405	6.02	20240417	9740	-52.05	20231221	4360	7.11	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
86	20240614	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-50	5	-1.06	91351390	19647	30.24	4705	4705	4580	6110	3295	4705	4649.64	2.10	-1566	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	559	-3.43	0.68	12	0.16	-1358.00	6809.00	9740	20231221	-52.21	4360	20231113	6.77	6640	-29.89	20240102	4405	5.68	20240417	9740	-52.21	20231221	4360	6.77	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
87	20240614	110254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-65	5	-1.38	76605965	16475	25.35	4705	4705	4580	6110	3295	4705	4649.83	2.10	-2558	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	557	-3.42	0.68	12	0.14	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
88	20240614	100255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-65	5	-1.38	67985565	14621	22.50	4705	4705	4580	6110	3295	4705	4649.86	2.10	-2709	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	557	-3.42	0.68	12	0.12	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
89	20240614	090257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4700	-5	5	-0.11	4208495	895	1.38	4705	4705	4695	6110	3295	4705	4702.23	2.10	-253	4978	4841	4703	4566	4428	4910	4635	60	1405	500	3010	5	1	12000000	564	-3.46	0.69	12	0.01	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	4.61	N	014130	500	60 억	252492	N	N	14	N	N
90	20240613	160253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4705	140	2	3.07	305187465	64976	111.58	4565	4840	4565	5930	3200	4565	4696.90	2.00	11466	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	565	-3.46	0.69	12	0.54	-1358.00	6809.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4405	6.81	20240417	9740	-51.69	20231221	4360	7.91	20231113	4.65	N	014130	500	60 억	240593	N	N	14	N	N
91	20240613	150258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	130	2	2.85	205021215	43650	74.96	4565	4840	4565	5930	3200	4565	4696.94	2.00	4679	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	563	-3.46	0.69	12	0.36	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4405	6.58	20240417	9740	-51.80	20231221	4360	7.68	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
92	20240613	140254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	115	2	2.52	184708370	39315	67.51	4565	4840	4565	5930	3200	4565	4698.17	2.00	2536	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	562	-3.45	0.69	12	0.33	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
93	20240613	130255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	90	2	1.97	161193070	34288	58.88	4565	4840	4565	5930	3200	4565	4701.15	2.00	-587	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	559	-3.43	0.68	12	0.29	-1358.00	6809.00	9740	20231221	-52.21	4360	20231113	6.77	6640	-29.89	20240102	4405	5.68	20240417	9740	-52.21	20231221	4360	6.77	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
94	20240613	120254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	75	2	1.64	143465700	30480	52.34	4565	4840	4565	5930	3200	4565	4706.88	2.00	-592	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	557	-3.42	0.68	12	0.25	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
95	20240613	110252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	115	2	2.52	116465455	24677	42.38	4565	4840	4565	5930	3200	4565	4719.60	2.00	-2176	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	562	-3.45	0.69	12	0.21	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
96	20240613	100253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	130	2	2.85	91921225	19445	33.39	4565	4840	4565	5930	3200	4565	4727.24	2.00	-2324	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	563	-3.46	0.69	12	0.16	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4405	6.58	20240417	9740	-51.80	20231221	4360	7.68	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
97	20240613	090256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	50	2	1.10	269785	59	0.10	4565	4615	4565	5930	3200	4565	4572.63	2.00	10	4685	4625	4590	4530	4495	4607	4512	60	1365	500	2920	5	1	12000000	554	-3.40	0.68	12	0.00	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	4.65	N	014130	500	60 억	240593	N	N	3	N	N
98	20240612	160250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4565	20	2	0.44	267693140	58233	186.26	4580	4650	4555	5900	3185	4545	4596.94	1.89	9937	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	548	-3.36	0.67	12	0.49	-1358.00	6809.00	9740	20231221	-53.13	4360	20231113	4.70	6640	-31.25	20240102	4405	3.63	20240417	9740	-53.13	20231221	4360	4.70	20231113	4.63	N	014130	500	60 억	227125	N	N	3	N	N
99	20240612	150257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	45	2	0.99	259592060	56461	180.59	4580	4650	4555	5900	3185	4545	4597.72	1.89	8997	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	551	-3.38	0.67	12	0.47	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
100	20240612	140252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4590	45	2	0.99	209453840	45491	145.50	4580	4650	4560	5900	3185	4545	4604.29	1.89	10274	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	551	-3.38	0.67	12	0.38	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
101	20240612	130253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4585	40	2	0.88	205849625	44705	142.99	4580	4650	4560	5900	3185	4545	4604.62	1.89	9965	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	550	-3.38	0.67	12	0.37	-1358.00	6809.00	9740	20231221	-52.93	4360	20231113	5.16	6640	-30.95	20240102	4405	4.09	20240417	9740	-52.93	20231221	4360	5.16	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
102	20240612	120251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4635	90	2	1.98	175685655	38149	122.02	4580	4650	4560	5900	3185	4545	4605.25	1.89	8936	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	556	-3.41	0.68	12	0.32	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
103	20240612	110251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	85	2	1.87	162344700	35273	112.82	4580	4650	4560	5900	3185	4545	4602.52	1.89	9015	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	556	-3.41	0.68	12	0.29	-1358.00	6809.00	9740	20231221	-52.46	4360	20231113	6.19	6640	-30.27	20240102	4405	5.11	20240417	9740	-52.46	20231221	4360	6.19	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
104	20240612	100252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	85	2	1.87	113502745	24704	79.01	4580	4645	4560	5900	3185	4545	4594.51	1.89	5983	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	556	-3.41	0.68	12	0.21	-1358.00	6809.00	9740	20231221	-52.46	4360	20231113	6.19	6640	-30.27	20240102	4405	5.11	20240417	9740	-52.46	20231221	4360	6.19	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
105	20240612	090253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4580	35	2	0.77	7204815	1573	5.03	4580	4595	4560	5900	3185	4545	4580.30	1.89	-1446	4788	4666	4598	4476	4408	4727	4537	60	1355	500	2900	5	1	12000000	550	-3.37	0.67	12	0.01	-1358.00	6809.00	9740	20231221	-52.98	4360	20231113	5.05	6640	-31.02	20240102	4405	3.97	20240417	9740	-52.98	20231221	4360	5.05	20231113	4.63	N	014130	500	60 억	227125	N	N	5	N	N
106	20240610	160249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4535	-60	5	-1.31	284798725	62731	144.45	4580	4645	4510	5970	3220	4595	4540.00	1.85	6925	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	544	-3.34	0.67	12	0.52	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	4.59	N	014130	500	60 억	222212	N	N	10	N	N
107	20240610	150251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	-45	5	-0.98	227481890	50048	115.25	4580	4645	4510	5970	3220	4595	4545.27	1.85	7554	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	546	-3.35	0.67	12	0.42	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
108	20240610	140250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4540	-55	5	-1.20	212425615	46724	107.59	4580	4645	4510	5970	3220	4595	4546.39	1.85	7784	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	545	-3.34	0.67	12	0.39	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240417	9740	-53.39	20231221	4360	4.13	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
109	20240610	130250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4530	-65	5	-1.41	192314315	42277	97.35	4580	4645	4510	5970	3220	4595	4548.91	1.85	8082	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	544	-3.34	0.67	12	0.35	-1358.00	6809.00	9740	20231221	-53.49	4360	20231113	3.90	6640	-31.78	20240102	4405	2.84	20240417	9740	-53.49	20231221	4360	3.90	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
110	20240610	120250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4550	-45	5	-0.98	138345130	30359	69.91	4580	4645	4535	5970	3220	4595	4556.97	1.85	7930	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	546	-3.35	0.67	12	0.25	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
111	20240610	110251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4545	-50	5	-1.09	112002465	24567	56.57	4580	4645	4535	5970	3220	4595	4559.06	1.85	8030	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	545	-3.35	0.67	12	0.20	-1358.00	6809.00	9740	20231221	-53.34	4360	20231113	4.24	6640	-31.55	20240102	4405	3.18	20240417	9740	-53.34	20231221	4360	4.24	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
112	20240610	100251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4575	-20	5	-0.44	90460240	19834	45.67	4580	4645	4535	5970	3220	4595	4560.87	1.85	7299	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	549	-3.37	0.67	12	0.17	-1358.00	6809.00	9740	20231221	-53.03	4360	20231113	4.93	6640	-31.10	20240102	4405	3.86	20240417	9740	-53.03	20231221	4360	4.93	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
113	20240610	090255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4575	-20	5	-0.44	426345	93	0.21	4580	4600	4570	5970	3220	4595	4584.35	1.85	-38	4735	4665	4610	4540	4485	4637	4512	60	1375	500	2940	5	1	12000000	549	-3.37	0.67	12	0.00	-1358.00	6809.00	9740	20231221	-53.03	4360	20231113	4.93	6640	-31.10	20240102	4405	3.86	20240417	9740	-53.03	20231221	4360	4.93	20231113	4.59	N	014130	500	60 억	222212	N	N	5	N	N
114	20240607	160257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4595	-45	5	-0.97	196777995	42727	95.84	4640	4680	4555	6030	3250	4640	4605.52	1.93	-7070	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	551	-3.38	0.67	12	0.36	-1358.00	6809.00	9740	20231221	-52.82	4360	20231113	5.39	6640	-30.80	20240102	4405	4.31	20240417	9740	-52.82	20231221	4360	5.39	20231113	4.47	N	014130	500	60 억	231489	N	N	5	N	N
115	20240607	150259	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4600	-40	5	-0.86	142773475	30925	69.37	4640	4680	4585	6030	3250	4640	4616.77	1.93	-7148	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	552	-3.39	0.68	12	0.26	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
116	20240607	140257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4610	-30	5	-0.65	104226425	22547	50.58	4640	4680	4600	6030	3250	4640	4622.63	1.93	-6481	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	553	-3.39	0.68	12	0.19	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4405	4.65	20240417	9740	-52.67	20231221	4360	5.73	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
117	20240607	130258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	-25	5	-0.54	59544905	12862	28.85	4640	4680	4600	6030	3250	4640	4629.52	1.93	-6055	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	554	-3.40	0.68	12	0.11	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
118	20240607	120258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4620	-20	5	-0.43	56661660	12237	27.45	4640	4680	4600	6030	3250	4640	4630.36	1.93	-5653	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	554	-3.40	0.68	12	0.10	-1358.00	6809.00	9740	20231221	-52.57	4360	20231113	5.96	6640	-30.42	20240102	4405	4.88	20240417	9740	-52.57	20231221	4360	5.96	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
119	20240607	110258	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4615	-25	5	-0.54	52290685	11290	25.33	4640	4680	4600	6030	3250	4640	4631.59	1.93	-5421	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	554	-3.40	0.68	12	0.09	-1358.00	6809.00	9740	20231221	-52.62	4360	20231113	5.85	6640	-30.50	20240102	4405	4.77	20240417	9740	-52.62	20231221	4360	5.85	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
120	20240607	100257	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4625	-15	5	-0.32	36921605	7955	17.84	4640	4680	4620	6030	3250	4640	4641.31	1.93	-2733	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	555	-3.41	0.68	12	0.07	-1358.00	6809.00	9740	20231221	-52.52	4360	20231113	6.08	6640	-30.35	20240102	4405	4.99	20240417	9740	-52.52	20231221	4360	6.08	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
121	20240607	090255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	0	3	0.00	4972245	1070	2.40	4640	4680	4640	6030	3250	4640	4646.96	1.93	422	4760	4700	4655	4595	4550	4677	4572	60	1390	500	2960	5	1	12000000	557	-3.42	0.68	12	0.01	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.47	N	014130	500	60 억	231489	N	N	2	N	N
122	20240605	160255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-80	5	-1.69	205577325	44365	75.29	4715	4715	4610	6130	3305	4720	4633.77	2.05	-14998	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	557	-3.42	0.68	12	0.37	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.50	N	014130	500	60 억	246481	N	N	2	N	N
123	20240605	150255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4635	-85	5	-1.80	157601600	33990	57.68	4715	4715	4610	6130	3305	4720	4636.70	2.05	-11445	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	556	-3.41	0.68	12	0.28	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4405	5.22	20240417	9740	-52.41	20231221	4360	6.31	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
124	20240605	140254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4655	-65	5	-1.38	131524720	28362	48.13	4715	4715	4610	6130	3305	4720	4637.36	2.05	-10945	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	559	-3.43	0.68	12	0.24	-1358.00	6809.00	9740	20231221	-52.21	4360	20231113	6.77	6640	-29.89	20240102	4405	5.68	20240417	9740	-52.21	20231221	4360	6.77	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
125	20240605	130256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4650	-70	5	-1.48	120850385	26060	44.22	4715	4715	4610	6130	3305	4720	4637.39	2.05	-10442	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	558	-3.42	0.68	12	0.22	-1358.00	6809.00	9740	20231221	-52.26	4360	20231113	6.65	6640	-29.97	20240102	4405	5.56	20240417	9740	-52.26	20231221	4360	6.65	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
126	20240605	120255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-80	5	-1.69	113588785	24496	41.57	4715	4715	4610	6130	3305	4720	4637.03	2.05	-9672	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	557	-3.42	0.68	12	0.20	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
127	20240605	110256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4630	-90	5	-1.91	109953930	23711	40.24	4715	4715	4610	6130	3305	4720	4637.25	2.05	-9319	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	556	-3.41	0.68	12	0.20	-1358.00	6809.00	9740	20231221	-52.46	4360	20231113	6.19	6640	-30.27	20240102	4405	5.11	20240417	9740	-52.46	20231221	4360	6.19	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
128	20240605	100256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4640	-80	5	-1.69	74398570	16017	27.18	4715	4715	4615	6130	3305	4720	4644.98	2.05	-9986	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	557	-3.42	0.68	12	0.13	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4405	5.33	20240417	9740	-52.36	20231221	4360	6.42	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
129	20240605	090254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4680	-40	5	-0.85	1530675	326	0.55	4715	4715	4675	6130	3305	4720	4695.32	2.05	-282	4836	4777	4706	4647	4576	4785	4655	60	1410	500	3020	5	1	12000000	562	-3.45	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240417	9740	-51.95	20231221	4360	7.34	20231113	4.50	N	014130	500	60 억	246481	N	N	0	N	N
130	20240604	160253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4720	-35	5	-0.74	275304385	58813	60.83	4720	4765	4635	6180	3330	4755	4680.87	2.17	-6948	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	566	-3.48	0.69	12	0.49	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4405	7.15	20240417	9740	-51.54	20231221	4360	8.26	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
131	20240604	150254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-85	5	-1.79	255015725	54501	56.37	4720	4765	4635	6180	3330	4755	4679.10	2.17	-5935	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	560	-3.44	0.69	12	0.45	-1358.00	6809.00	9740	20231221	-52.05	4360	20231113	7.11	6640	-29.67	20240102	4405	6.02	20240417	9740	-52.05	20231221	4360	7.11	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
132	20240604	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4670	-85	5	-1.79	204954065	43731	45.23	4720	4765	4650	6180	3330	4755	4686.70	2.17	-4764	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	560	-3.44	0.69	12	0.36	-1358.00	6809.00	9740	20231221	-52.05	4360	20231113	7.11	6640	-29.67	20240102	4405	6.02	20240417	9740	-52.05	20231221	4360	7.11	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
133	20240604	130253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4685	-70	5	-1.47	143442845	30549	31.60	4720	4765	4665	6180	3330	4755	4695.50	2.17	-3922	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	562	-3.45	0.69	12	0.25	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4405	6.36	20240417	9740	-51.90	20231221	4360	7.45	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
134	20240604	120252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4700	-55	5	-1.16	117061660	24909	25.76	4720	4765	4665	6180	3330	4755	4699.57	2.17	-4383	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	564	-3.46	0.69	12	0.21	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4405	6.70	20240417	9740	-51.75	20231221	4360	7.80	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
135	20240604	110253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4710	-45	5	-0.95	92957015	19793	20.47	4720	4765	4665	6180	3330	4755	4696.46	2.17	-1436	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	565	-3.47	0.69	12	0.16	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4405	6.92	20240417	9740	-51.64	20231221	4360	8.03	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
136	20240604	100252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4695	-60	5	-1.26	58661575	12488	12.92	4720	4765	4665	6180	3330	4755	4697.44	2.17	2000	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	563	-3.46	0.69	12	0.10	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4405	6.58	20240417	9740	-51.80	20231221	4360	7.68	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
137	20240604	090255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4765	10	2	0.21	18252830	3871	4.00	4720	4765	4710	6180	3330	4755	4715.28	2.17	1646	4938	4846	4733	4641	4528	4892	4687	60	1425	500	3040	5	1	12000000	572	-3.51	0.70	12	0.03	-1358.00	6809.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4405	8.17	20240417	9740	-51.08	20231221	4360	9.29	20231113	4.45	N	014130	500	60 억	260218	N	N	0	N	N
138	20240603	160251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4755	120	2	2.59	459455630	96401	57.77	4620	4825	4620	6020	3245	4635	4766.12	1.98	16249	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	571	-3.50	0.70	12	0.80	-1358.00	6809.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4405	7.95	20240417	9740	-51.18	20231221	4360	9.06	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
139	20240603	150251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4750	115	2	2.48	418932745	87864	52.65	4620	4825	4620	6020	3245	4635	4767.97	1.98	12854	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	570	-3.50	0.70	12	0.73	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4405	7.83	20240417	9740	-51.23	20231221	4360	8.94	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
140	20240603	140251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4770	135	2	2.91	394395045	82701	49.56	4620	4825	4620	6020	3245	4635	4768.93	1.98	11318	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	572	-3.51	0.70	12	0.69	-1358.00	6809.00	9740	20231221	-51.03	4360	20231113	9.40	6640	-28.16	20240102	4405	8.29	20240417	9740	-51.03	20231221	4360	9.40	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
141	20240603	130251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4770	135	2	2.91	383420405	80400	48.18	4620	4825	4620	6020	3245	4635	4768.92	1.98	9992	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	572	-3.51	0.70	12	0.67	-1358.00	6809.00	9740	20231221	-51.03	4360	20231113	9.40	6640	-28.16	20240102	4405	8.29	20240417	9740	-51.03	20231221	4360	9.40	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
142	20240603	120251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4795	160	2	3.45	329559250	69105	41.41	4620	4825	4620	6020	3245	4635	4768.97	1.98	7349	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	575	-3.53	0.70	12	0.58	-1358.00	6809.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4405	8.85	20240417	9740	-50.77	20231221	4360	9.98	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
143	20240603	110250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4795	160	2	3.45	269789935	56592	33.91	4620	4825	4620	6020	3245	4635	4767.29	1.98	1401	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	575	-3.53	0.70	12	0.47	-1358.00	6809.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4405	8.85	20240417	9740	-50.77	20231221	4360	9.98	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
144	20240603	100249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4790	155	2	3.34	205012845	43013	25.77	4620	4825	4620	6020	3245	4635	4766.31	1.98	-583	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	575	-3.53	0.70	12	0.36	-1358.00	6809.00	9740	20231221	-50.82	4360	20231113	9.86	6640	-27.86	20240102	4405	8.74	20240417	9740	-50.82	20231221	4360	9.86	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N
145	20240603	090249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	4735	100	2	2.16	15009240	3217	1.93	4620	4735	4620	6020	3245	4635	4665.64	1.98	1310	5105	4870	4725	4490	4345	4987	4607	60	1385	500	2960	5	1	12000000	568	-3.49	0.70	12	0.03	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4405	7.49	20240417	9740	-51.39	20231221	4360	8.60	20231113	4.43	N	014130	500	60 억	237874	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History