KissMeData/003280/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2310	85	2	3.82	19532117585	8420059	336.72	2225	2370	2225	2890	1560	2225	2319.84	0.99	0	310388	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5554	16.27	3.34	12	3.50	142.00	691.00	5300	20240117	-56.42	1330	20230602	73.68	5300	-56.42	20240117	2225	3.82	20240531	5300	-56.42	20240117	1330	73.68	20230602	2.09	N	003280	500	1202 억		2382130	N	N	5	N	00	N
3	20240531	150145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2300	75	2	3.37	18671076890	8046382	321.78	2225	2370	2225	2890	1560	2225	2320.56	0.99	0	237862	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5530	16.20	3.33	12	3.35	142.00	691.00	5300	20240117	-56.60	1330	20230602	72.93	5300	-56.60	20240117	2225	3.37	20240531	5300	-56.60	20240117	1330	72.93	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
4	20240531	140145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2300	75	2	3.37	17536092715	7555293	302.14	2225	2370	2225	2890	1560	2225	2321.17	0.99	0	132395	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5530	16.20	3.33	12	3.14	142.00	691.00	5300	20240117	-56.60	1330	20230602	72.93	5300	-56.60	20240117	2225	3.37	20240531	5300	-56.60	20240117	1330	72.93	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
5	20240531	130146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2300	75	2	3.37	16512857435	7110677	284.36	2225	2370	2225	2890	1560	2225	2322.41	0.99	0	126623	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5530	16.20	3.33	12	2.96	142.00	691.00	5300	20240117	-56.60	1330	20230602	72.93	5300	-56.60	20240117	2225	3.37	20240531	5300	-56.60	20240117	1330	72.93	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
6	20240531	120146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	105	2	4.72	15720340360	6767889	270.65	2225	2370	2225	2890	1560	2225	2322.94	0.99	0	110381	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5602	16.41	3.37	12	2.81	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2225	4.72	20240531	5300	-56.04	20240117	1330	75.19	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
7	20240531	110146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2290	65	2	2.92	14290883525	6150834	245.98	2225	2370	2225	2890	1560	2225	2323.58	0.99	0	128577	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5506	16.13	3.31	12	2.56	142.00	691.00	5300	20240117	-56.79	1330	20230602	72.18	5300	-56.79	20240117	2225	2.92	20240531	5300	-56.79	20240117	1330	72.18	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
8	20240531	100146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2345	120	2	5.39	10680540235	4598474	183.90	2225	2370	2225	2890	1560	2225	2322.86	0.99	0	100249	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5638	16.51	3.39	12	1.91	142.00	691.00	5300	20240117	-55.75	1330	20230602	76.32	5300	-55.75	20240117	2225	5.39	20240531	5300	-55.75	20240117	1330	76.32	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
9	20240531	090146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2240	15	2	0.67	149797600	67267	2.69	2225	2245	2225	2890	1560	2225	2227.27	0.99	0	-1431	2345	2285	2255	2195	2165	2270	2180	1202	665	500	1420	5	1	240424899	5386	15.77	3.24	12	0.03	142.00	691.00	5300	20240117	-57.74	1330	20230602	68.42	5300	-57.74	20240117	2225	0.67	20240531	5300	-57.74	20240117	1330	68.42	20230602	2.09	N	003280	500	1202 억		2382130	N	N	28	N	00	N
10	20240530	160145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2225	-90	5	-3.89	5521943560	2438217	60.35	2285	2315	2225	3005	1625	2315	2264.69	1.10	0	-62805	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5349	15.67	3.22	12	1.01	142.00	691.00	5300	20240117	-58.02	1330	20230602	67.29	5300	-58.02	20240117	2225	0.00	20240530	5300	-58.02	20240117	1330	67.29	20230602	2.02	N	003280	500	1202 억		2639842	N	N	28	N	00	N
11	20240530	150145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2245	-70	5	-3.02	5039894735	2221978	55.00	2285	2315	2230	3005	1625	2315	2268.08	1.10	0	-78028	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5398	15.81	3.25	12	0.92	142.00	691.00	5300	20240117	-57.64	1330	20230602	68.80	5300	-57.64	20240117	2230	0.67	20240530	5300	-57.64	20240117	1330	68.80	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
12	20240530	140145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2250	-65	5	-2.81	4156732230	1827585	45.24	2285	2315	2240	3005	1625	2315	2274.31	1.10	0	-78253	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5410	15.85	3.26	12	0.76	142.00	691.00	5300	20240117	-57.55	1330	20230602	69.17	5300	-57.55	20240117	2240	0.45	20240530	5300	-57.55	20240117	1330	69.17	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
13	20240530	130145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2275	-40	5	-1.73	3374141285	1480520	36.65	2285	2315	2265	3005	1625	2315	2278.89	1.10	0	-63756	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5470	16.02	3.29	12	0.62	142.00	691.00	5300	20240117	-57.08	1330	20230602	71.05	5300	-57.08	20240117	2240	1.56	20240523	5300	-57.08	20240117	1330	71.05	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
14	20240530	120145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2270	-45	5	-1.94	3226521550	1415537	35.04	2285	2315	2265	3005	1625	2315	2279.22	1.10	0	-59203	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5458	15.99	3.29	12	0.59	142.00	691.00	5300	20240117	-57.17	1330	20230602	70.68	5300	-57.17	20240117	2240	1.34	20240523	5300	-57.17	20240117	1330	70.68	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
15	20240530	110145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2270	-45	5	-1.94	2365971810	1039151	25.72	2285	2300	2265	3005	1625	2315	2276.62	1.10	0	-50245	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5458	15.99	3.29	12	0.43	142.00	691.00	5300	20240117	-57.17	1330	20230602	70.68	5300	-57.17	20240117	2240	1.34	20240523	5300	-57.17	20240117	1330	70.68	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
16	20240530	100145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2280	-35	5	-1.51	1731558800	759821	18.81	2285	2300	2265	3005	1625	2315	2278.63	1.10	0	-48905	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5482	16.06	3.30	12	0.32	142.00	691.00	5300	20240117	-56.98	1330	20230602	71.43	5300	-56.98	20240117	2240	1.79	20240523	5300	-56.98	20240117	1330	71.43	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
17	20240530	090146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2295	-20	5	-0.86	205532590	89746	2.22	2285	2300	2285	3005	1625	2315	2288.49	1.10	0	1560	2461	2387	2346	2272	2231	2367	2252	1202	690	500	1480	5	1	240424899	5518	16.16	3.32	12	0.04	142.00	691.00	5300	20240117	-56.70	1330	20230602	72.56	5300	-56.70	20240117	2240	2.46	20240523	5300	-56.70	20240117	1330	72.56	20230602	2.02	N	003280	500	1202 억		2639842	N	N	469	N	00	N
18	20240529	160144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2315	-15	5	-0.64	9256990145	3931741	151.65	2370	2420	2305	3025	1635	2330	2354.48	1.31	0	-194753	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5566	16.30	3.35	12	1.64	142.00	691.00	5300	20240117	-56.32	1330	20230602	74.06	5300	-56.32	20240117	2240	3.35	20240523	5300	-56.32	20240117	1330	74.06	20230602	2.01	N	003280	500	1202 억		3152234	N	N	469	N	00	N
19	20240529	150145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2315	-15	5	-0.64	8614800630	3654227	140.95	2370	2420	2310	3025	1635	2330	2357.49	1.31	0	-190767	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5566	16.30	3.35	12	1.52	142.00	691.00	5300	20240117	-56.32	1330	20230602	74.06	5300	-56.32	20240117	2240	3.35	20240523	5300	-56.32	20240117	1330	74.06	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
20	20240529	140145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	0	3	0.00	7657368435	3241814	125.04	2370	2420	2330	3025	1635	2330	2362.06	1.31	0	-184909	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5602	16.41	3.37	12	1.35	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2240	4.02	20240523	5300	-56.04	20240117	1330	75.19	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
21	20240529	130144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2335	5	2	0.21	7213720650	3051705	117.71	2370	2420	2330	3025	1635	2330	2363.83	1.31	0	-181425	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5614	16.44	3.38	12	1.27	142.00	691.00	5300	20240117	-55.94	1330	20230602	75.56	5300	-55.94	20240117	2240	4.24	20240523	5300	-55.94	20240117	1330	75.56	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
22	20240529	120146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2335	5	2	0.21	6733464340	2845990	109.77	2370	2420	2330	3025	1635	2330	2365.95	1.31	0	-151623	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5614	16.44	3.38	12	1.18	142.00	691.00	5300	20240117	-55.94	1330	20230602	75.56	5300	-55.94	20240117	2240	4.24	20240523	5300	-55.94	20240117	1330	75.56	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
23	20240529	110145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2340	10	2	0.43	5436112420	2294570	88.50	2370	2420	2335	3025	1635	2330	2369.12	1.31	0	-138626	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5626	16.48	3.39	12	0.95	142.00	691.00	5300	20240117	-55.85	1330	20230602	75.94	5300	-55.85	20240117	2240	4.46	20240523	5300	-55.85	20240117	1330	75.94	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
24	20240529	100144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2355	25	2	1.07	4458752485	1878866	72.47	2370	2420	2340	3025	1635	2330	2373.11	1.31	0	-111392	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5662	16.58	3.41	12	0.78	142.00	691.00	5300	20240117	-55.57	1330	20230602	77.07	5300	-55.57	20240117	2240	5.13	20240523	5300	-55.57	20240117	1330	77.07	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
25	20240529	090144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2385	55	2	2.36	1008485020	423770	16.35	2370	2400	2360	3025	1635	2330	2379.79	1.31	0	105707	2406	2367	2346	2307	2286	2357	2297	1202	695	500	1490	5	1	240424899	5734	16.80	3.45	12	0.18	142.00	691.00	5300	20240117	-55.00	1330	20230602	79.32	5300	-55.00	20240117	2240	6.47	20240523	5300	-55.00	20240117	1330	79.32	20230602	2.01	N	003280	500	1202 억		3152234	N	N	30	N	00	N
26	20240528	160144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	0	3	0.00	5900900915	2509868	67.04	2355	2385	2325	3025	1635	2330	2351.38	1.38	0	35850	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5602	16.41	3.37	12	1.04	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2240	4.02	20240523	5300	-56.04	20240117	1330	75.19	20230602	1.94	N	003280	500	1202 억		3314675	N	N	30	N	00	N
27	20240528	150144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2345	15	2	0.64	5316617125	2259304	60.35	2355	2385	2335	3025	1635	2330	2353.55	1.38	0	12676	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5638	16.51	3.39	12	0.94	142.00	691.00	5300	20240117	-55.75	1330	20230602	76.32	5300	-55.75	20240117	2240	4.69	20240523	5300	-55.75	20240117	1330	76.32	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
28	20240528	140146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2345	15	2	0.64	4987807740	2118928	56.60	2355	2385	2340	3025	1635	2330	2354.30	1.38	0	239	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5638	16.51	3.39	12	0.88	142.00	691.00	5300	20240117	-55.75	1330	20230602	76.32	5300	-55.75	20240117	2240	4.69	20240523	5300	-55.75	20240117	1330	76.32	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
29	20240528	130144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2355	25	2	1.07	4591631435	1949984	52.09	2355	2385	2340	3025	1635	2330	2355.12	1.38	0	11809	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5662	16.58	3.41	12	0.81	142.00	691.00	5300	20240117	-55.57	1330	20230602	77.07	5300	-55.57	20240117	2240	5.13	20240523	5300	-55.57	20240117	1330	77.07	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
30	20240528	120143	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2345	15	2	0.64	4231499220	1796725	47.99	2355	2385	2340	3025	1635	2330	2355.58	1.38	0	18524	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5638	16.51	3.39	12	0.75	142.00	691.00	5300	20240117	-55.75	1330	20230602	76.32	5300	-55.75	20240117	2240	4.69	20240523	5300	-55.75	20240117	1330	76.32	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
31	20240528	110144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2360	30	2	1.29	3830722810	1626240	43.44	2355	2385	2340	3025	1635	2330	2356.09	1.38	0	15026	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5674	16.62	3.42	12	0.68	142.00	691.00	5300	20240117	-55.47	1330	20230602	77.44	5300	-55.47	20240117	2240	5.36	20240523	5300	-55.47	20240117	1330	77.44	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
32	20240528	100145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2350	20	2	0.86	3167069245	1344495	35.91	2355	2385	2340	3025	1635	2330	2356.22	1.38	0	-27459	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5650	16.55	3.40	12	0.56	142.00	691.00	5300	20240117	-55.66	1330	20230602	76.69	5300	-55.66	20240117	2240	4.91	20240523	5300	-55.66	20240117	1330	76.69	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
33	20240528	090145	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2340	10	2	0.43	456461645	194414	5.19	2355	2355	2340	3025	1635	2330	2351.48	1.38	0	-36875	2403	2366	2338	2301	2273	2352	2287	1202	695	500	1490	5	1	240424899	5626	16.48	3.39	12	0.08	142.00	691.00	5300	20240117	-55.85	1330	20230602	75.94	5300	-55.85	20240117	2240	4.46	20240523	5300	-55.85	20240117	1330	75.94	20230602	1.94	N	003280	500	1202 억		3314675	N	N	0	N	00	N
34	20240527	160142	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	60	2	2.64	8476243230	3631385	101.04	2340	2375	2310	2950	1590	2270	2334.18	1.43	0	62694	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5602	16.41	3.37	12	1.51	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2240	4.02	20240523	5300	-56.04	20240117	1330	75.19	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
35	20240527	150143	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2320	50	2	2.20	8016181630	3433790	95.54	2340	2375	2310	2950	1590	2270	2334.51	1.43	0	10664	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5578	16.34	3.36	12	1.43	142.00	691.00	5300	20240117	-56.23	1330	20230602	74.44	5300	-56.23	20240117	2240	3.57	20240523	5300	-56.23	20240117	1330	74.44	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
36	20240527	140144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2315	45	2	1.98	7161094665	3066007	85.31	2340	2375	2310	2950	1590	2270	2335.66	1.43	0	-8552	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5566	16.30	3.35	12	1.28	142.00	691.00	5300	20240117	-56.32	1330	20230602	74.06	5300	-56.32	20240117	2240	3.35	20240523	5300	-56.32	20240117	1330	74.06	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
37	20240527	130144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2315	45	2	1.98	6829928860	2923164	81.33	2340	2375	2310	2950	1590	2270	2336.50	1.43	0	234	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5566	16.30	3.35	12	1.22	142.00	691.00	5300	20240117	-56.32	1330	20230602	74.06	5300	-56.32	20240117	2240	3.35	20240523	5300	-56.32	20240117	1330	74.06	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
38	20240527	120144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2320	50	2	2.20	6566683740	2809450	78.17	2340	2375	2310	2950	1590	2270	2337.37	1.43	0	2767	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5578	16.34	3.36	12	1.17	142.00	691.00	5300	20240117	-56.23	1330	20230602	74.44	5300	-56.23	20240117	2240	3.57	20240523	5300	-56.23	20240117	1330	74.44	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
39	20240527	110144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2320	50	2	2.20	6042483665	2583154	71.87	2340	2375	2310	2950	1590	2270	2339.21	1.43	0	21515	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5578	16.34	3.36	12	1.07	142.00	691.00	5300	20240117	-56.23	1330	20230602	74.44	5300	-56.23	20240117	2240	3.57	20240523	5300	-56.23	20240117	1330	74.44	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
40	20240527	100144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2335	65	2	2.86	5185475905	2215102	61.63	2340	2375	2310	2950	1590	2270	2340.99	1.43	0	55240	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5614	16.44	3.38	12	0.92	142.00	691.00	5300	20240117	-55.94	1330	20230602	75.56	5300	-55.94	20240117	2240	4.24	20240523	5300	-55.94	20240117	1330	75.56	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
41	20240527	090144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2325	55	2	2.42	613988955	262713	7.31	2340	2350	2325	2950	1590	2270	2337.29	1.43	0	42430	2403	2336	2293	2226	2183	2370	2260	1202	680	500	1450	5	1	240424899	5590	16.37	3.36	12	0.11	142.00	691.00	5300	20240117	-56.13	1330	20230602	74.81	5300	-56.13	20240117	2240	3.79	20240523	5300	-56.13	20240117	1330	74.81	20230602	1.95	N	003280	500	1202 억		3441028	N	N	0	N	00	N
42	20240524	160139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2270	10	2	0.44	8056613960	3510668	135.02	2260	2360	2250	2935	1585	2260	2294.94	1.68	0	-314648	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5458	15.99	3.29	12	1.46	142.00	691.00	5300	20240117	-57.17	1330	20230602	70.68	5300	-57.17	20240117	2240	1.34	20240523	5300	-57.17	20240117	1330	70.68	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
43	20240524	150140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	0	3	0.00	7630831865	3322825	127.79	2260	2360	2250	2935	1585	2260	2296.50	1.68	0	-309691	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5434	15.92	3.27	12	1.38	142.00	691.00	5300	20240117	-57.36	1330	20230602	69.92	5300	-57.36	20240117	2240	0.89	20240523	5300	-57.36	20240117	1330	69.92	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
44	20240524	140140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2280	20	2	0.88	7111805070	3093929	118.99	2260	2360	2250	2935	1585	2260	2298.65	1.68	0	-310624	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5482	16.06	3.30	12	1.29	142.00	691.00	5300	20240117	-56.98	1330	20230602	71.43	5300	-56.98	20240117	2240	1.79	20240523	5300	-56.98	20240117	1330	71.43	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
45	20240524	130140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2275	15	2	0.66	6521128880	2833996	108.99	2260	2360	2250	2935	1585	2260	2301.06	1.68	0	-333184	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5470	16.02	3.29	12	1.18	142.00	691.00	5300	20240117	-57.08	1330	20230602	71.05	5300	-57.08	20240117	2240	1.56	20240523	5300	-57.08	20240117	1330	71.05	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
46	20240524	120140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2285	25	2	1.11	6083098410	2642388	101.62	2260	2360	2250	2935	1585	2260	2302.14	1.68	0	-304943	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5494	16.09	3.31	12	1.10	142.00	691.00	5300	20240117	-56.89	1330	20230602	71.80	5300	-56.89	20240117	2240	2.01	20240523	5300	-56.89	20240117	1330	71.80	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
47	20240524	110139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	70	2	3.10	4158904850	1807730	69.52	2260	2360	2250	2935	1585	2260	2300.65	1.68	0	-205327	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5602	16.41	3.37	12	0.75	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2240	4.02	20240523	5300	-56.04	20240117	1330	75.19	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
48	20240524	100139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	0	3	0.00	1246966005	550360	21.17	2260	2290	2250	2935	1585	2260	2265.74	1.68	0	-140400	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5434	15.92	3.27	12	0.23	142.00	691.00	5300	20240117	-57.36	1330	20230602	69.92	5300	-57.36	20240117	2240	0.89	20240523	5300	-57.36	20240117	1330	69.92	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
49	20240524	090140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2255	-5	5	-0.22	134050805	59324	2.28	2260	2270	2250	2935	1585	2260	2259.63	1.68	0	-20833	2340	2300	2270	2230	2200	2285	2215	1202	675	500	1440	5	1	240424899	5422	15.88	3.26	12	0.02	142.00	691.00	5300	20240117	-57.45	1330	20230602	69.55	5300	-57.45	20240117	2240	0.67	20240523	5300	-57.45	20240117	1330	69.55	20230602	2.12	N	003280	500	1202 억		4047318	N	N	231	N	00	N
50	20240523	160139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	-50	5	-2.16	5752919520	2540928	53.39	2290	2310	2240	3000	1620	2310	2264.09	1.66	0	255884	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5434	15.92	3.27	12	1.06	142.00	691.00	5300	20240117	-57.36	1330	20230602	69.92	5300	-57.36	20240117	2240	0.89	20240523	5300	-57.36	20240117	1330	69.92	20230602	2.18	N	003280	500	1202 억		3990518	N	N	231	N	00	N
51	20240523	150141	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2265	-45	5	-1.95	5196666125	2295133	48.22	2290	2310	2240	3000	1620	2310	2264.18	1.66	0	194133	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5446	15.95	3.28	12	0.95	142.00	691.00	5300	20240117	-57.26	1330	20230602	70.30	5300	-57.26	20240117	2240	1.12	20240523	5300	-57.26	20240117	1330	70.30	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
52	20240523	140140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2265	-45	5	-1.95	4663936410	2060030	43.28	2290	2310	2240	3000	1620	2310	2263.98	1.66	0	140006	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5446	15.95	3.28	12	0.86	142.00	691.00	5300	20240117	-57.26	1330	20230602	70.30	5300	-57.26	20240117	2240	1.12	20240523	5300	-57.26	20240117	1330	70.30	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
53	20240523	130139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	-50	5	-2.16	4069185815	1796828	37.75	2290	2310	2240	3000	1620	2310	2264.61	1.66	0	161013	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5434	15.92	3.27	12	0.75	142.00	691.00	5300	20240117	-57.36	1330	20230602	69.92	5300	-57.36	20240117	2240	0.89	20240523	5300	-57.36	20240117	1330	69.92	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
54	20240523	120139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	-50	5	-2.16	3667125555	1619141	34.02	2290	2310	2240	3000	1620	2310	2264.81	1.66	0	158760	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5434	15.92	3.27	12	0.67	142.00	691.00	5300	20240117	-57.36	1330	20230602	69.92	5300	-57.36	20240117	2240	0.89	20240523	5300	-57.36	20240117	1330	69.92	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
55	20240523	110139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2265	-45	5	-1.95	3226270440	1423725	29.91	2290	2310	2240	3000	1620	2310	2266.03	1.66	0	148020	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5446	15.95	3.28	12	0.59	142.00	691.00	5300	20240117	-57.26	1330	20230602	70.30	5300	-57.26	20240117	2240	1.12	20240523	5300	-57.26	20240117	1330	70.30	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
56	20240523	100138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2270	-40	5	-1.73	2515095905	1109580	23.31	2290	2310	2240	3000	1620	2310	2266.65	1.66	0	201948	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5458	15.99	3.29	12	0.46	142.00	691.00	5300	20240117	-57.17	1330	20230602	70.68	5300	-57.17	20240117	2240	1.34	20240523	5300	-57.17	20240117	1330	70.68	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
57	20240523	090139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2275	-35	5	-1.52	318202495	139051	2.92	2290	2310	2275	3000	1620	2310	2288.13	1.66	0	-698	2506	2407	2356	2257	2206	2382	2232	1202	690	500	1470	5	1	240424899	5470	16.02	3.29	12	0.06	142.00	691.00	5300	20240117	-57.08	1330	20230602	71.05	5300	-57.08	20240117	2275	0.00	20240523	5300	-57.08	20240117	1330	71.05	20230602	2.18	N	003280	500	1202 억		3990518	N	N	75	N	00	N
58	20240522	160138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2310	-110	5	-4.55	10975392125	4692388	99.75	2430	2455	2305	3145	1695	2420	2339.05	1.74	0	167386	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5554	16.27	3.34	12	1.95	142.00	691.00	5300	20240117	-56.42	1330	20230602	73.68	5300	-56.42	20240117	2305	0.22	20240522	5300	-56.42	20240117	1330	73.68	20230602	1.97	N	003280	500	1202 억		4194584	N	N	68	N	00	N
59	20240522	150140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2320	-100	5	-4.13	9825673800	4194941	89.17	2430	2455	2310	3145	1695	2420	2342.27	1.74	0	65582	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5578	16.34	3.36	12	1.74	142.00	691.00	5300	20240117	-56.23	1330	20230602	74.44	5300	-56.23	20240117	2310	0.43	20240522	5300	-56.23	20240117	1330	74.44	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
60	20240522	140139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2330	-90	5	-3.72	8596371755	3665295	77.91	2430	2455	2310	3145	1695	2420	2345.34	1.74	0	81897	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5602	16.41	3.37	12	1.52	142.00	691.00	5300	20240117	-56.04	1330	20230602	75.19	5300	-56.04	20240117	2310	0.87	20240522	5300	-56.04	20240117	1330	75.19	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
61	20240522	130140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2340	-80	5	-3.31	8022353680	3419164	72.68	2430	2455	2310	3145	1695	2420	2346.29	1.74	0	62685	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5626	16.48	3.39	12	1.42	142.00	691.00	5300	20240117	-55.85	1330	20230602	75.94	5300	-55.85	20240117	2310	1.30	20240522	5300	-55.85	20240117	1330	75.94	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
62	20240522	120139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2345	-75	5	-3.10	7600142190	3238949	68.85	2430	2455	2310	3145	1695	2420	2346.48	1.74	0	71481	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5638	16.51	3.39	12	1.35	142.00	691.00	5300	20240117	-55.75	1330	20230602	76.32	5300	-55.75	20240117	2310	1.52	20240522	5300	-55.75	20240117	1330	76.32	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
63	20240522	110139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2335	-85	5	-3.51	7118606225	3033283	64.48	2430	2455	2310	3145	1695	2420	2346.83	1.74	0	68873	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5614	16.44	3.38	12	1.26	142.00	691.00	5300	20240117	-55.94	1330	20230602	75.56	5300	-55.94	20240117	2310	1.08	20240522	5300	-55.94	20240117	1330	75.56	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
64	20240522	100139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2325	-95	5	-3.93	5562825705	2363588	50.24	2430	2455	2310	3145	1695	2420	2353.55	1.74	0	74871	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5590	16.37	3.36	12	0.98	142.00	691.00	5300	20240117	-56.13	1330	20230602	74.81	5300	-56.13	20240117	2310	0.65	20240522	5300	-56.13	20240117	1330	74.81	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
65	20240522	090139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2440	20	2	0.83	222581370	91418	1.94	2430	2445	2430	3145	1695	2420	2434.77	1.74	0	-18228	2586	2502	2461	2377	2336	2482	2357	1202	725	500	1540	5	1	240424899	5866	17.18	3.53	12	0.04	142.00	691.00	5300	20240117	-53.96	1330	20230602	83.46	5300	-53.96	20240117	2420	0.83	20240521	5300	-53.96	20240117	1330	83.46	20230602	1.97	N	003280	500	1202 억		4194584	N	N	0	N	00	N
66	20240521	160138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2420	-125	5	-4.91	11523854835	4659102	76.99	2535	2545	2420	3305	1785	2545	2473.62	1.95	0	-143484	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5818	17.04	3.50	12	1.94	142.00	691.00	5300	20240117	-54.34	1330	20230602	81.95	5300	-54.34	20240117	2420	0.00	20240521	5300	-54.34	20240117	1330	81.95	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
67	20240521	150139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2450	-95	5	-3.73	9943469830	4008965	66.25	2535	2545	2440	3305	1785	2545	2480.25	1.95	0	-127849	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5890	17.25	3.55	12	1.67	142.00	691.00	5300	20240117	-53.77	1330	20230602	84.21	5300	-53.77	20240117	2440	0.41	20240521	5300	-53.77	20240117	1330	84.21	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
68	20240521	140138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2470	-75	5	-2.95	8253191715	3320640	54.87	2535	2545	2455	3305	1785	2545	2485.36	1.95	0	-129083	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5938	17.39	3.57	12	1.38	142.00	691.00	5300	20240117	-53.40	1330	20230602	85.71	5300	-53.40	20240117	2455	0.61	20240521	5300	-53.40	20240117	1330	85.71	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
69	20240521	130140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2465	-80	5	-3.14	7519855965	3023027	49.95	2535	2545	2455	3305	1785	2545	2487.46	1.95	0	-111597	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5926	17.36	3.57	12	1.26	142.00	691.00	5300	20240117	-53.49	1330	20230602	85.34	5300	-53.49	20240117	2455	0.41	20240521	5300	-53.49	20240117	1330	85.34	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
70	20240521	120139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2480	-65	5	-2.55	7071794670	2841637	46.96	2535	2545	2455	3305	1785	2545	2488.57	1.95	0	-102323	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5963	17.46	3.59	12	1.18	142.00	691.00	5300	20240117	-53.21	1330	20230602	86.47	5300	-53.21	20240117	2455	1.02	20240521	5300	-53.21	20240117	1330	86.47	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
71	20240521	110140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2475	-70	5	-2.75	5997742745	2406613	39.77	2535	2545	2455	3305	1785	2545	2492.12	1.95	0	5398	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5951	17.43	3.58	12	1.00	142.00	691.00	5300	20240117	-53.30	1330	20230602	86.09	5300	-53.30	20240117	2455	0.81	20240521	5300	-53.30	20240117	1330	86.09	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
72	20240521	100139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2495	-50	5	-1.96	4370638785	1750154	28.92	2535	2545	2455	3305	1785	2545	2497.19	1.95	0	-29706	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5999	17.57	3.61	12	0.73	142.00	691.00	5300	20240117	-52.92	1330	20230602	87.59	5300	-52.92	20240117	2455	1.63	20240521	5300	-52.92	20240117	1330	87.59	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
73	20240521	090138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2470	-75	5	-2.95	1565919715	626353	10.35	2535	2545	2455	3305	1785	2545	2499.81	1.95	0	46445	2648	2596	2548	2496	2448	2622	2522	1202	760	500	1620	5	1	240424899	5938	17.39	3.57	12	0.26	142.00	691.00	5300	20240117	-53.40	1330	20230602	85.71	5300	-53.40	20240117	2455	0.61	20240521	5300	-53.40	20240117	1330	85.71	20230602	2.08	N	003280	500	1202 억		4699652	N	N	436	N	00	N
74	20240517	160139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2500	0	3	0.00	27307130460	10563054	165.53	2485	2670	2485	3250	1750	2500	2585.28	2.38	0	-24058	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6011	17.61	3.62	12	4.39	142.00	691.00	5300	20240117	-52.83	1330	20230510	87.97	5300	-52.83	20240117	2470	1.21	20240103	5300	-52.83	20240117	1330	87.97	20230602	2.04	N	003280	500	1202 억		5730459	N	N	80	N	00	N
75	20240517	150140	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2495	-5	5	-0.20	26532675165	10253568	160.68	2485	2670	2485	3250	1750	2500	2587.67	2.38	0	-61548	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	5999	17.57	3.61	12	4.26	142.00	691.00	5300	20240117	-52.92	1330	20230510	87.59	5300	-52.92	20240117	2470	1.01	20240103	5300	-52.92	20240117	1330	87.59	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
76	20240517	140138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2510	10	2	0.40	24831518180	9573101	150.02	2485	2670	2485	3250	1750	2500	2593.91	2.38	0	-60804	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6035	17.68	3.63	12	3.98	142.00	691.00	5300	20240117	-52.64	1330	20230510	88.72	5300	-52.64	20240117	2470	1.62	20240103	5300	-52.64	20240117	1330	88.72	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
77	20240517	130139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2520	20	2	0.80	23896406645	9201129	144.19	2485	2670	2485	3250	1750	2500	2597.14	2.38	0	-35612	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6059	17.75	3.65	12	3.83	142.00	691.00	5300	20240117	-52.45	1330	20230510	89.47	5300	-52.45	20240117	2470	2.02	20240103	5300	-52.45	20240117	1330	89.47	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
78	20240517	120137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2520	20	2	0.80	23464135380	9029842	141.51	2485	2670	2485	3250	1750	2500	2598.54	2.38	0	-29945	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6059	17.75	3.65	12	3.76	142.00	691.00	5300	20240117	-52.45	1330	20230510	89.47	5300	-52.45	20240117	2470	2.02	20240103	5300	-52.45	20240117	1330	89.47	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
79	20240517	110138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2540	40	2	1.60	22351147465	8589283	134.60	2485	2670	2485	3250	1750	2500	2602.24	2.38	0	-47887	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6107	17.89	3.68	12	3.57	142.00	691.00	5300	20240117	-52.08	1330	20230510	90.98	5300	-52.08	20240117	2470	2.83	20240103	5300	-52.08	20240117	1330	90.98	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
80	20240517	100137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2535	35	2	1.40	20604849395	7900342	123.81	2485	2670	2485	3250	1750	2500	2608.13	2.38	0	-4548	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6095	17.85	3.67	12	3.29	142.00	691.00	5300	20240117	-52.17	1330	20230510	90.60	5300	-52.17	20240117	2470	2.63	20240103	5300	-52.17	20240117	1330	90.60	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
81	20240517	090137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2530	30	2	1.20	494817820	197455	3.09	2485	2550	2485	3250	1750	2500	2506.05	2.38	0	18327	2743	2621	2548	2426	2353	2585	2390	1202	750	500	1600	5	1	240424899	6083	17.82	3.66	12	0.08	142.00	691.00	5300	20240117	-52.26	1330	20230510	90.23	5300	-52.26	20240117	2470	2.43	20240103	5300	-52.26	20240117	1330	90.23	20230602	2.04	N	003280	500	1202 억		5730459	N	N	553	N	00	N
82	20240516	160138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2500	-135	5	-5.12	15722202110	6241686	119.03	2640	2670	2475	3425	1845	2635	2518.91	2.71	0	-286997	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6011	17.61	3.62	12	2.60	142.00	691.00	5300	20240117	-52.83	1330	20230510	87.97	5300	-52.83	20240117	2470	1.21	20240103	5300	-52.83	20240117	1330	87.97	20230602	2.12	N	003280	500	1202 억		6515335	N	N	553	N	00	N
83	20240516	150137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2505	-130	5	-4.93	14595410990	5790755	110.43	2640	2670	2475	3425	1845	2635	2520.46	2.71	0	-260887	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6023	17.64	3.63	12	2.41	142.00	691.00	5300	20240117	-52.74	1330	20230510	88.35	5300	-52.74	20240117	2470	1.42	20240103	5300	-52.74	20240117	1330	88.35	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
84	20240516	140138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2505	-130	5	-4.93	13677646495	5424009	103.44	2640	2670	2475	3425	1845	2635	2521.68	2.71	0	-245808	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6023	17.64	3.63	12	2.26	142.00	691.00	5300	20240117	-52.74	1330	20230510	88.35	5300	-52.74	20240117	2470	1.42	20240103	5300	-52.74	20240117	1330	88.35	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
85	20240516	130139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2505	-130	5	-4.93	13226535350	5243711	100.00	2640	2670	2475	3425	1845	2635	2522.35	2.71	0	-238185	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6023	17.64	3.63	12	2.18	142.00	691.00	5300	20240117	-52.74	1330	20230510	88.35	5300	-52.74	20240117	2470	1.42	20240103	5300	-52.74	20240117	1330	88.35	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
86	20240516	120138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2505	-130	5	-4.93	12514694880	4959014	94.57	2640	2670	2475	3425	1845	2635	2523.61	2.71	0	-225985	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6023	17.64	3.63	12	2.06	142.00	691.00	5300	20240117	-52.74	1330	20230510	88.35	5300	-52.74	20240117	2470	1.42	20240103	5300	-52.74	20240117	1330	88.35	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
87	20240516	110137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2505	-130	5	-4.93	11136718885	4408719	84.08	2640	2670	2475	3425	1845	2635	2526.05	2.71	0	-193790	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6023	17.64	3.63	12	1.83	142.00	691.00	5300	20240117	-52.74	1330	20230510	88.35	5300	-52.74	20240117	2470	1.42	20240103	5300	-52.74	20240117	1330	88.35	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
88	20240516	100138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2515	-120	5	-4.55	9344942890	3694530	70.46	2640	2670	2475	3425	1845	2635	2529.39	2.71	0	-167338	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6047	17.71	3.64	12	1.54	142.00	691.00	5300	20240117	-52.55	1330	20230510	89.10	5300	-52.55	20240117	2470	1.82	20240103	5300	-52.55	20240117	1330	89.10	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
89	20240516	090137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2645	10	2	0.38	366259130	138504	2.64	2640	2670	2640	3425	1845	2635	2644.43	2.71	0	-2095	2785	2710	2670	2595	2555	2690	2575	1202	790	500	1680	5	1	240424899	6359	18.63	3.83	12	0.06	142.00	691.00	5300	20240117	-50.09	1330	20230510	98.87	5300	-50.09	20240117	2470	7.09	20240103	5300	-50.09	20240117	1330	98.87	20230602	2.12	N	003280	500	1202 억		6515335	N	N	329	N	00	N
90	20240514	160138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2635	5	2	0.19	13816526115	5162408	65.51	2730	2745	2630	3415	1845	2630	2676.50	2.89	0	-56721	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6335	18.56	3.81	12	2.15	142.00	691.00	5300	20240117	-50.28	1326	20230508	98.72	5300	-50.28	20240117	2470	6.68	20240103	5300	-50.28	20240117	1330	98.12	20230602	2.00	N	003280	500	1202 억		6940984	N	N	329	N	00	N
91	20240514	150139	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2670	40	2	1.52	12479586280	4656992	59.10	2730	2745	2630	3415	1845	2630	2679.75	2.89	0	-35721	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6419	18.80	3.86	12	1.94	142.00	691.00	5300	20240117	-49.62	1326	20230508	101.36	5300	-49.62	20240117	2470	8.10	20240103	5300	-49.62	20240117	1330	100.75	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
92	20240514	140138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2655	25	2	0.95	11367483470	4239711	53.80	2730	2745	2630	3415	1845	2630	2681.19	2.89	0	-21702	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6383	18.70	3.84	12	1.76	142.00	691.00	5300	20240117	-49.91	1326	20230508	100.23	5300	-49.91	20240117	2470	7.49	20240103	5300	-49.91	20240117	1330	99.62	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
93	20240514	130138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2650	20	2	0.76	10309654695	3840465	48.73	2730	2745	2630	3415	1845	2630	2684.48	2.89	0	-988	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6371	18.66	3.84	12	1.60	142.00	691.00	5300	20240117	-50.00	1326	20230508	99.85	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1330	99.25	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
94	20240514	120138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2640	10	2	0.38	9864230835	3671769	46.59	2730	2745	2630	3415	1845	2630	2686.51	2.89	0	3995	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6347	18.59	3.82	12	1.53	142.00	691.00	5300	20240117	-50.19	1326	20230508	99.10	5300	-50.19	20240117	2470	6.88	20240103	5300	-50.19	20240117	1330	98.50	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
95	20240514	110137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2640	10	2	0.38	8941273140	3322200	42.16	2730	2745	2630	3415	1845	2630	2691.37	2.89	0	-1045	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6347	18.59	3.82	12	1.38	142.00	691.00	5300	20240117	-50.19	1326	20230508	99.10	5300	-50.19	20240117	2470	6.88	20240103	5300	-50.19	20240117	1330	98.50	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
96	20240514	100138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2670	40	2	1.52	7040776090	2605706	33.07	2730	2745	2660	3415	1845	2630	2702.06	2.89	0	-4873	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6419	18.80	3.86	12	1.08	142.00	691.00	5300	20240117	-49.62	1326	20230508	101.36	5300	-49.62	20240117	2470	8.10	20240103	5300	-49.62	20240117	1330	100.75	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
97	20240514	090138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2720	90	2	3.42	1893892835	693431	8.80	2730	2745	2720	3415	1845	2630	2731.19	2.89	0	-22840	2886	2757	2681	2552	2476	2720	2515	1202	785	500	1680	5	1	240424899	6540	19.15	3.94	12	0.29	142.00	691.00	5300	20240117	-48.68	1326	20230508	105.13	5300	-48.68	20240117	2470	10.12	20240103	5300	-48.68	20240117	1330	104.51	20230602	2.00	N	003280	500	1202 억		6940984	N	N	2735	N	00	N
98	20240513	160138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2630	-130	5	-4.71	20323253220	7559384	23.93	2780	2810	2605	3585	1935	2760	2688.09	3.42	0	-685287	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6323	18.52	3.81	12	3.14	142.00	691.00	5300	20240117	-50.38	1308	20230504	101.07	5300	-50.38	20240117	2470	6.48	20240103	5300	-50.38	20240117	1330	97.74	20230602	1.90	N	003280	500	1202 억		8220647	N	N	2735	N	00	N
99	20240513	150138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2610	-150	5	-5.43	18966600570	7043766	22.30	2780	2810	2605	3585	1935	2760	2692.21	3.42	0	-666063	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6275	18.38	3.78	12	2.93	142.00	691.00	5300	20240117	-50.75	1308	20230504	99.54	5300	-50.75	20240117	2470	5.67	20240103	5300	-50.75	20240117	1330	96.24	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
100	20240513	140138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2660	-100	5	-3.62	16419506380	6073038	19.23	2780	2810	2650	3585	1935	2760	2703.21	3.42	0	-528533	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6395	18.73	3.85	12	2.53	142.00	691.00	5300	20240117	-49.81	1308	20230504	103.36	5300	-49.81	20240117	2470	7.69	20240103	5300	-49.81	20240117	1330	100.00	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
101	20240513	130138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2655	-105	5	-3.80	15192628125	5611779	17.77	2780	2810	2650	3585	1935	2760	2706.81	3.42	0	-405412	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6383	18.70	3.84	12	2.33	142.00	691.00	5300	20240117	-49.91	1308	20230504	102.98	5300	-49.91	20240117	2470	7.49	20240103	5300	-49.91	20240117	1330	99.62	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
102	20240513	120138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2670	-90	5	-3.26	13387667110	4936251	15.63	2780	2810	2650	3585	1935	2760	2711.63	3.42	0	-276422	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6419	18.80	3.86	12	2.05	142.00	691.00	5300	20240117	-49.62	1308	20230504	104.13	5300	-49.62	20240117	2470	8.10	20240103	5300	-49.62	20240117	1330	100.75	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
103	20240513	110138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2665	-95	5	-3.44	11870139735	4365582	13.82	2780	2810	2660	3585	1935	2760	2718.56	3.42	0	-190982	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6407	18.77	3.86	12	1.82	142.00	691.00	5300	20240117	-49.72	1308	20230504	103.75	5300	-49.72	20240117	2470	7.89	20240103	5300	-49.72	20240117	1330	100.38	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
104	20240513	100138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2670	-90	5	-3.26	10013397575	3672490	11.63	2780	2810	2660	3585	1935	2760	2726.14	3.42	0	-232341	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6419	18.80	3.86	12	1.53	142.00	691.00	5300	20240117	-49.62	1308	20230504	104.13	5300	-49.62	20240117	2470	8.10	20240103	5300	-49.62	20240117	1330	100.75	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
105	20240513	090138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2795	35	2	1.27	1526156120	547542	1.73	2780	2810	2780	3585	1935	2760	2789.98	3.42	0	-144233	3026	2892	2786	2652	2546	2960	2720	1202	825	500	1760	5	1	240424899	6720	19.68	4.04	12	0.23	142.00	691.00	5300	20240117	-47.26	1308	20230504	113.69	5300	-47.26	20240117	2470	13.16	20240103	5300	-47.26	20240117	1330	110.15	20230602	1.90	N	003280	500	1202 억		8220647	N	N	1944	N	00	N
106	20240510	160136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2760	85	2	3.18	88437103895	31376237	521.49	2720	2920	2680	3475	1875	2675	2818.82	4.13	0	856796	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6636	19.44	3.99	12	13.05	142.00	691.00	5300	20240117	-47.92	1307	20230503	111.17	5300	-47.92	20240117	2470	11.74	20240103	5300	-47.92	20240117	1330	107.52	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1944	N	00	N
107	20240510	150136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2780	105	2	3.93	85265175555	30229099	502.42	2720	2920	2680	3475	1875	2675	2820.68	4.13	0	762877	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6684	19.58	4.02	12	12.57	142.00	691.00	5300	20240117	-47.55	1307	20230503	112.70	5300	-47.55	20240117	2470	12.55	20240103	5300	-47.55	20240117	1330	109.02	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
108	20240510	140136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2785	110	2	4.11	81400716635	28842470	479.38	2720	2920	2680	3475	1875	2675	2822.31	4.13	0	620265	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6696	19.61	4.03	12	12.00	142.00	691.00	5300	20240117	-47.45	1307	20230503	113.08	5300	-47.45	20240117	2470	12.75	20240103	5300	-47.45	20240117	1330	109.40	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
109	20240510	130135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2770	95	2	3.55	77556942525	27467245	456.52	2720	2920	2680	3475	1875	2675	2823.67	4.13	0	600307	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6660	19.51	4.01	12	11.42	142.00	691.00	5300	20240117	-47.74	1307	20230503	111.94	5300	-47.74	20240117	2470	12.15	20240103	5300	-47.74	20240117	1330	108.27	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
110	20240510	120136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2785	110	2	4.11	73526186115	26017186	432.42	2720	2920	2680	3475	1875	2675	2826.12	4.13	0	499142	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6696	19.61	4.03	12	10.82	142.00	691.00	5300	20240117	-47.45	1307	20230503	113.08	5300	-47.45	20240117	2470	12.75	20240103	5300	-47.45	20240117	1330	109.40	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
111	20240510	110135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2845	170	2	6.36	64663738745	22864643	380.02	2720	2920	2680	3475	1875	2675	2828.18	4.13	0	489534	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6840	20.04	4.12	12	9.51	142.00	691.00	5300	20240117	-46.32	1307	20230503	117.67	5300	-46.32	20240117	2470	15.18	20240103	5300	-46.32	20240117	1330	113.91	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
112	20240510	100136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2810	135	2	5.05	50872576415	17989023	298.99	2720	2920	2680	3475	1875	2675	2828.07	4.13	0	483893	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6756	19.79	4.07	12	7.48	142.00	691.00	5300	20240117	-46.98	1307	20230503	115.00	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1330	111.28	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
113	20240510	090136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2685	10	2	0.37	1279286330	472190	7.85	2720	2725	2680	3475	1875	2675	2710.05	4.13	0	-110307	2808	2741	2668	2601	2528	2775	2635	1202	800	500	1710	5	1	240424899	6455	18.91	3.89	12	0.20	142.00	691.00	5300	20240117	-49.34	1307	20230503	105.43	5300	-49.34	20240117	2470	8.70	20240103	5300	-49.34	20240117	1330	101.88	20230510	1.86	N	003280	500	1202 억		9928798	N	N	1244	N	00	N
114	20240509	160137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2675	65	2	2.49	15464670500	5837857	94.72	2615	2735	2595	3390	1830	2610	2648.92	4.43	0	-225928	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6431	18.84	3.87	12	2.43	142.00	691.00	5300	20240117	-49.53	1290	20230502	107.36	5300	-49.53	20240117	2470	8.30	20240103	5300	-49.53	20240117	1330	101.13	20230510	1.88	N	003280	500	1202 억		10652284	N	N	1244	N	00	N
115	20240509	150138	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2650	40	2	1.53	9838536130	3746805	60.79	2615	2665	2595	3390	1830	2610	2625.85	4.43	0	-279102	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6371	18.66	3.84	12	1.56	142.00	691.00	5300	20240117	-50.00	1290	20230502	105.43	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1330	99.25	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
116	20240509	140136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2615	5	2	0.19	6953648315	2653373	43.05	2615	2645	2595	3390	1830	2610	2620.68	4.43	0	-328173	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6287	18.42	3.78	12	1.10	142.00	691.00	5300	20240117	-50.66	1290	20230502	102.71	5300	-50.66	20240117	2470	5.87	20240103	5300	-50.66	20240117	1330	96.62	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
117	20240509	130136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2605	-5	5	-0.19	6526726300	2490033	40.40	2615	2645	2595	3390	1830	2610	2621.14	4.43	0	-325931	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6263	18.35	3.77	12	1.04	142.00	691.00	5300	20240117	-50.85	1290	20230502	101.94	5300	-50.85	20240117	2470	5.47	20240103	5300	-50.85	20240117	1330	95.86	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
118	20240509	120136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2620	10	2	0.38	6136816055	2340806	37.98	2615	2645	2595	3390	1830	2610	2621.67	4.43	0	-307584	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6299	18.45	3.79	12	0.97	142.00	691.00	5300	20240117	-50.57	1290	20230502	103.10	5300	-50.57	20240117	2470	6.07	20240103	5300	-50.57	20240117	1330	96.99	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
119	20240509	110135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2615	5	2	0.19	5326448440	2031641	32.96	2615	2645	2595	3390	1830	2610	2621.75	4.43	0	-279158	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6287	18.42	3.78	12	0.85	142.00	691.00	5300	20240117	-50.66	1290	20230502	102.71	5300	-50.66	20240117	2470	5.87	20240103	5300	-50.66	20240117	1330	96.62	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
120	20240509	100135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2615	5	2	0.19	4413296915	1682258	27.29	2615	2645	2595	3390	1830	2610	2623.44	4.43	0	-272553	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6287	18.42	3.78	12	0.70	142.00	691.00	5300	20240117	-50.66	1290	20230502	102.71	5300	-50.66	20240117	2470	5.87	20240103	5300	-50.66	20240117	1330	96.62	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
121	20240509	090136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2610	0	3	0.00	551301220	211491	3.43	2615	2625	2595	3390	1830	2610	2606.74	4.43	0	-130969	2750	2680	2630	2560	2510	2715	2595	1202	780	500	1670	5	1	240424899	6275	18.38	3.78	12	0.09	142.00	691.00	5300	20240117	-50.75	1290	20230502	102.33	5300	-50.75	20240117	2470	5.67	20240103	5300	-50.75	20240117	1330	96.24	20230510	1.88	N	003280	500	1202 억		10652284	N	N	471	N	00	N
122	20240508	160135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2610	30	2	1.16	15990693010	6054033	176.04	2595	2700	2580	3350	1810	2580	2641.52	4.48	0	293641	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6275	18.38	3.78	12	2.52	142.00	691.00	5300	20240117	-50.75	1290	20230502	102.33	5300	-50.75	20240117	2470	5.67	20240103	5300	-50.75	20240117	1326	96.83	20230508	1.75	N	003280	500	1202 억		10779139	N	N	471	N	00	N
123	20240508	150135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2615	35	2	1.36	15273188670	5779547	168.06	2595	2700	2580	3350	1810	2580	2642.76	4.48	0	274244	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6287	18.42	3.78	12	2.40	142.00	691.00	5300	20240117	-50.66	1290	20230502	102.71	5300	-50.66	20240117	2470	5.87	20240103	5300	-50.66	20240117	1326	97.21	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
124	20240508	140135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2605	25	2	0.97	14501934745	5483928	159.46	2595	2700	2580	3350	1810	2580	2644.59	4.48	0	250132	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6263	18.35	3.77	12	2.28	142.00	691.00	5300	20240117	-50.85	1290	20230502	101.94	5300	-50.85	20240117	2470	5.47	20240103	5300	-50.85	20240117	1326	96.46	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
125	20240508	130134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2610	30	2	1.16	13582546295	5131707	149.22	2595	2700	2580	3350	1810	2580	2646.95	4.48	0	206086	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6275	18.38	3.78	12	2.13	142.00	691.00	5300	20240117	-50.75	1290	20230502	102.33	5300	-50.75	20240117	2470	5.67	20240103	5300	-50.75	20240117	1326	96.83	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
126	20240508	120135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2615	35	2	1.36	12875431220	4861206	141.35	2595	2700	2580	3350	1810	2580	2648.78	4.48	0	158045	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6287	18.42	3.78	12	2.02	142.00	691.00	5300	20240117	-50.66	1290	20230502	102.71	5300	-50.66	20240117	2470	5.87	20240103	5300	-50.66	20240117	1326	97.21	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
127	20240508	110141	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2620	40	2	1.55	12040441720	4541459	132.06	2595	2700	2580	3350	1810	2580	2651.42	4.48	0	171097	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6299	18.45	3.79	12	1.89	142.00	691.00	5300	20240117	-50.57	1290	20230502	103.10	5300	-50.57	20240117	2470	6.07	20240103	5300	-50.57	20240117	1326	97.59	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
128	20240508	100136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2660	80	2	3.10	9473321835	3565783	103.68	2595	2700	2580	3350	1810	2580	2657.00	4.48	0	130520	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6395	18.73	3.85	12	1.48	142.00	691.00	5300	20240117	-49.81	1290	20230502	106.20	5300	-49.81	20240117	2470	7.69	20240103	5300	-49.81	20240117	1326	100.60	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
129	20240508	090134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2590	10	2	0.39	211850360	81750	2.38	2595	2600	2585	3350	1810	2580	2593.50	4.48	0	-5434	2663	2621	2583	2541	2503	2602	2522	1202	770	500	1650	5	1	240424899	6227	18.24	3.75	12	0.03	142.00	691.00	5300	20240117	-51.13	1290	20230502	100.78	5300	-51.13	20240117	2470	4.86	20240103	5300	-51.13	20240117	1326	95.32	20230508	1.75	N	003280	500	1202 억		10779139	N	N	2015	N	00	N
130	20240503	160137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2595	50	2	1.96	20761189925	7902727	211.23	2575	2695	2570	3305	1785	2545	2627.29	4.73	0	32619	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6239	18.27	3.76	12	3.29	142.00	691.00	5300	20240117	-51.04	1290	20230502	101.16	5300	-51.04	20240117	2470	5.06	20240103	5300	-51.04	20240117	1307	98.55	20230503	1.77	N	003280	500	1202 억		11361553	N	N	307	N	00	N
131	20240503	150137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2605	60	2	2.36	19811019710	7537235	201.46	2575	2695	2570	3305	1785	2545	2628.59	4.73	0	-5792	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6263	18.35	3.77	12	3.13	142.00	691.00	5300	20240117	-50.85	1290	20230502	101.94	5300	-50.85	20240117	2470	5.47	20240103	5300	-50.85	20240117	1307	99.31	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
132	20240503	140137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2595	50	2	1.96	18220923105	6928513	185.19	2575	2695	2570	3305	1785	2545	2630.03	4.73	0	-31255	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6239	18.27	3.76	12	2.88	142.00	691.00	5300	20240117	-51.04	1290	20230502	101.16	5300	-51.04	20240117	2470	5.06	20240103	5300	-51.04	20240117	1307	98.55	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
133	20240503	130137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2595	50	2	1.96	17628378800	6700567	179.10	2575	2695	2570	3305	1785	2545	2631.07	4.73	0	-48910	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6239	18.27	3.76	12	2.79	142.00	691.00	5300	20240117	-51.04	1290	20230502	101.16	5300	-51.04	20240117	2470	5.06	20240103	5300	-51.04	20240117	1307	98.55	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
134	20240503	120137	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2600	55	2	2.16	16679404095	6334354	169.31	2575	2695	2570	3305	1785	2545	2633.38	4.73	0	-41401	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6251	18.31	3.76	12	2.63	142.00	691.00	5300	20240117	-50.94	1290	20230502	101.55	5300	-50.94	20240117	2470	5.26	20240103	5300	-50.94	20240117	1307	98.93	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
135	20240503	110136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2625	80	2	3.14	15136116585	5741094	153.45	2575	2695	2570	3305	1785	2545	2636.69	4.73	0	-24131	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6311	18.49	3.80	12	2.39	142.00	691.00	5300	20240117	-50.47	1290	20230502	103.49	5300	-50.47	20240117	2470	6.28	20240103	5300	-50.47	20240117	1307	100.84	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
136	20240503	100136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2640	95	2	3.73	12627015060	4786682	127.94	2575	2695	2570	3305	1785	2545	2638.24	4.73	0	-98846	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6347	18.59	3.82	12	1.99	142.00	691.00	5300	20240117	-50.19	1290	20230502	104.65	5300	-50.19	20240117	2470	6.88	20240103	5300	-50.19	20240117	1307	101.99	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
137	20240503	090136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2585	40	2	1.57	334672470	129872	3.47	2575	2595	2575	3305	1785	2545	2581.11	4.73	0	26820	2678	2611	2563	2496	2448	2645	2530	1202	760	500	1620	5	1	240424899	6215	18.20	3.74	12	0.05	142.00	691.00	5300	20240117	-51.23	1290	20230502	100.39	5300	-51.23	20240117	2470	4.66	20240103	5300	-51.23	20240117	1307	97.78	20230503	1.77	N	003280	500	1202 억		11361553	N	N	431	N	00	N
138	20240502	160135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2545	0	3	0.00	9386689150	3649904	69.35	2520	2630	2515	3305	1785	2545	2571.88	4.89	0	-242337	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6119	17.92	3.68	12	1.52	142.00	691.00	5300	20240117	-51.98	1290	20230502	97.29	5300	-51.98	20240117	2470	3.04	20240103	5300	-51.98	20240117	1290	97.29	20230502	1.81	N	003280	500	1202 억		11758670	N	N	431	N	00	N
139	20240502	150136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2545	0	3	0.00	8705040340	3382166	64.26	2520	2630	2515	3305	1785	2545	2573.83	4.89	0	-281435	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6119	17.92	3.68	12	1.41	142.00	691.00	5300	20240117	-51.98	1290	20230502	97.29	5300	-51.98	20240117	2470	3.04	20240103	5300	-51.98	20240117	1290	97.29	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
140	20240502	140135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2560	15	2	0.59	7970535840	3094212	58.79	2520	2630	2515	3305	1785	2545	2575.98	4.89	0	-284491	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6155	18.03	3.70	12	1.29	142.00	691.00	5300	20240117	-51.70	1290	20230502	98.45	5300	-51.70	20240117	2470	3.64	20240103	5300	-51.70	20240117	1290	98.45	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
141	20240502	130135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2570	25	2	0.98	7481725505	2903519	55.17	2520	2630	2515	3305	1785	2545	2576.81	4.89	0	-284491	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6179	18.10	3.72	12	1.21	142.00	691.00	5300	20240117	-51.51	1290	20230502	99.22	5300	-51.51	20240117	2470	4.05	20240103	5300	-51.51	20240117	1290	99.22	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
142	20240502	120135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2575	30	2	1.18	7115719905	2761184	52.46	2520	2630	2515	3305	1785	2545	2577.09	4.89	0	-284324	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6191	18.13	3.73	12	1.15	142.00	691.00	5300	20240117	-51.42	1290	20230502	99.61	5300	-51.42	20240117	2470	4.25	20240103	5300	-51.42	20240117	1290	99.61	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
143	20240502	110135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2580	35	2	1.38	6590830200	2557324	48.59	2520	2630	2515	3305	1785	2545	2577.27	4.89	0	-282502	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6203	18.17	3.73	12	1.06	142.00	691.00	5300	20240117	-51.32	1290	20230502	100.00	5300	-51.32	20240117	2470	4.45	20240103	5300	-51.32	20240117	1290	100.00	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
144	20240502	100135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2580	35	2	1.38	5057835245	1964107	37.32	2520	2630	2515	3305	1785	2545	2575.18	4.89	0	-217785	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6203	18.17	3.73	12	0.82	142.00	691.00	5300	20240117	-51.32	1290	20230502	100.00	5300	-51.32	20240117	2470	4.45	20240103	5300	-51.32	20240117	1290	100.00	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N
145	20240502	090135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2530	-15	5	-0.59	475872695	188639	3.58	2520	2540	2515	3305	1785	2545	2522.31	4.89	0	46304	2731	2637	2586	2492	2441	2612	2467	1202	760	500	1620	5	1	240424899	6083	17.82	3.66	12	0.08	142.00	691.00	5300	20240117	-52.26	1290	20230502	96.12	5300	-52.26	20240117	2470	2.43	20240103	5300	-52.26	20240117	1290	96.12	20230502	1.81	N	003280	500	1202 억		11758670	N	N	210	N	00	N