KissMeData/044450/price/prices-20240501.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160518	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8330	250	2	3.09	586216500	70773	234.53	8110	8350	8090	10500	5660	8080	8283.03	6.71	8394	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1923	11.29	0.45	12	0.31	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
3	20240531	150515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8340	260	2	3.22	564198190	68128	225.77	8110	8350	8090	10500	5660	8080	8281.44	6.71	8494	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1925	11.30	0.45	12	0.30	738.00	18370.00	10840	20240117	-23.06	7500	20231024	11.20	10840	-23.06	20240117	7730	7.89	20240416	10840	-23.06	20240117	7500	11.20	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
4	20240531	140517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	220	2	2.72	481255650	58162	192.74	8110	8340	8090	10500	5660	8080	8274.40	6.71	7857	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1916	11.25	0.45	12	0.25	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
5	20240531	130519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8320	240	2	2.97	385421850	46617	154.48	8110	8340	8090	10500	5660	8080	8267.84	6.71	7360	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1921	11.27	0.45	12	0.20	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
6	20240531	120521	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8280	200	2	2.48	314646500	38111	126.30	8110	8320	8090	10500	5660	8080	8256.05	6.71	7572	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1912	11.22	0.45	12	0.17	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
7	20240531	110518	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8260	180	2	2.23	266954110	32359	107.23	8110	8320	8090	10500	5660	8080	8249.76	6.71	7314	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1907	11.19	0.45	12	0.14	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
8	20240531	100519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	220	2	2.72	123696940	15009	49.74	8110	8320	8090	10500	5660	8080	8241.52	6.71	4067	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1916	11.25	0.45	12	0.07	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
9	20240531	090515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	20	2	0.25	2753400	340	1.13	8110	8110	8090	10500	5660	8080	8098.24	6.71	36	8260	8170	8020	7930	7780	8215	7975	116	2420	500	5970	10	1	23085880	1870	10.98	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1548793	N	N	0	N	N
10	20240530	160514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	10	2	0.12	241203650	30076	108.09	7870	8110	7870	10490	5650	8070	8019.80	6.72	-1700	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1865	10.95	0.44	12	0.13	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7730	4.53	20240416	10840	-25.46	20240117	7500	7.73	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
11	20240530	150515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	30	2	0.37	227088590	28330	101.81	7870	8110	7870	10490	5650	8070	8015.83	6.72	-1545	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1870	10.98	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
12	20240530	140516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-40	5	-0.50	212679030	26545	95.40	7870	8110	7870	10490	5650	8070	8012.02	6.72	-1805	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1854	10.88	0.44	12	0.11	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7730	3.88	20240416	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
13	20240530	130516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-40	5	-0.50	191691680	23929	86.00	7870	8110	7870	10490	5650	8070	8010.85	6.72	-3670	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1854	10.88	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7730	3.88	20240416	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
14	20240530	120515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8020	-50	5	-0.62	175843060	21955	78.90	7870	8110	7870	10490	5650	8070	8009.25	6.72	-4632	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1851	10.87	0.44	12	0.10	738.00	18370.00	10840	20240117	-26.01	7500	20231024	6.93	10840	-26.01	20240117	7730	3.75	20240416	10840	-26.01	20240117	7500	6.93	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
15	20240530	110515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	0	3	0.00	102503010	12843	46.16	7870	8110	7870	10490	5650	8070	7981.24	6.72	-495	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1863	10.93	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7730	4.40	20240416	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
16	20240530	100516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8000	-70	5	-0.87	67898260	8538	30.68	7870	8070	7870	10490	5650	8070	7952.48	6.72	750	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1847	10.84	0.44	12	0.04	738.00	18370.00	10840	20240117	-26.20	7500	20231024	6.67	10840	-26.20	20240117	7730	3.49	20240416	10840	-26.20	20240117	7500	6.67	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
17	20240530	090516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-40	5	-0.50	25595440	3250	11.68	7870	8070	7870	10490	5650	8070	7875.52	6.72	-23	8243	8156	8103	8016	7963	8130	7990	116	2420	500	5970	10	1	23085880	1854	10.88	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7730	3.88	20240416	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1552511	N	N	0	N	N
18	20240529	160511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-120	5	-1.47	225496980	27825	244.36	8190	8190	8050	10640	5740	8190	8104.11	6.77	-9343	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1863	10.93	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7730	4.40	20240416	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
19	20240529	150509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-50	5	-0.61	186403340	23011	202.08	8190	8190	8050	10640	5740	8190	8100.62	6.77	-7146	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1879	11.03	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
20	20240529	140512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-120	5	-1.47	92896830	11480	100.82	8190	8190	8050	10640	5740	8190	8092.06	6.77	-3139	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1863	10.93	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7730	4.40	20240416	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
21	20240529	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-100	5	-1.22	81223370	10032	88.10	8190	8190	8070	10640	5740	8190	8096.43	6.77	-2735	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1868	10.96	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
22	20240529	120515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-90	5	-1.10	50284190	6202	54.47	8190	8190	8080	10640	5740	8190	8107.74	6.77	-2088	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1870	10.98	0.44	12	0.03	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
23	20240529	110512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-90	5	-1.10	44321330	5465	47.99	8190	8190	8080	10640	5740	8190	8110.03	6.77	-1790	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1870	10.98	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
24	20240529	100511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-90	5	-1.10	33204620	4091	35.93	8190	8190	8080	10640	5740	8190	8116.50	6.77	-1339	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1870	10.98	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
25	20240529	090507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	-40	5	-0.49	6265560	768	6.74	8190	8190	8150	10640	5740	8190	8158.28	6.77	-612	8296	8242	8166	8112	8036	8270	8140	116	2450	500	6060	10	1	23085880	1881	11.04	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.59	N	044450	500	115 억	1562641	N	N	0	N	N
26	20240528	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	60	2	0.74	92501890	11386	50.35	8140	8220	8090	10560	5700	8130	8124.09	6.78	-1552	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1891	11.10	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
27	20240528	150510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	20	2	0.25	87437330	10766	47.61	8140	8220	8090	10560	5700	8130	8121.62	6.78	-1325	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1881	11.04	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
28	20240528	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-40	5	-0.49	76384110	9405	41.59	8140	8220	8090	10560	5700	8130	8121.65	6.78	-1034	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1868	10.96	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
29	20240528	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	62944220	7749	34.27	8140	8220	8090	10560	5700	8130	8122.88	6.78	-861	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.03	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
30	20240528	120509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-30	5	-0.37	46825790	5760	25.47	8140	8220	8100	10560	5700	8130	8129.48	6.78	-715	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1870	10.98	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
31	20240528	110459	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	38374680	4717	20.86	8140	8220	8100	10560	5700	8130	8135.40	6.78	-376	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
32	20240528	100510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-10	5	-0.12	30597360	3758	16.62	8140	8220	8120	10560	5700	8130	8141.93	6.78	-184	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1875	11.00	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
33	20240528	090510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	80	2	0.98	220640	27	0.12	8140	8220	8140	10560	5700	8130	8171.85	6.78	7	8343	8236	8163	8056	7983	8200	8020	116	2430	500	6010	10	1	23085880	1895	11.12	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.59	N	044450	500	115 억	1564136	N	N	0	N	N
34	20240527	160501	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8130	20	2	0.25	184016530	22613	81.50	8270	8270	8090	10540	5680	8110	8137.64	6.80	-5167	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1877	11.02	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
35	20240527	150510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	50	2	0.62	165621960	20357	73.37	8270	8270	8090	10540	5680	8110	8135.87	6.80	-4106	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1884	11.06	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
36	20240527	140508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	0	3	0.00	124818490	15337	55.28	8270	8270	8090	10540	5680	8110	8138.39	6.80	-4625	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1872	10.99	0.44	12	0.07	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
37	20240527	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-20	5	-0.25	118372480	14542	52.41	8270	8270	8090	10540	5680	8110	8140.04	6.80	-4272	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1868	10.96	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
38	20240527	120509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	10	2	0.12	90845260	11151	40.19	8270	8270	8100	10540	5680	8110	8146.83	6.80	-3558	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1875	11.00	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
39	20240527	110509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	0	3	0.00	67083520	8228	29.66	8270	8270	8100	10540	5680	8110	8153.08	6.80	-2431	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1872	10.99	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
40	20240527	100506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8130	20	2	0.25	37999490	4646	16.75	8270	8270	8120	10540	5680	8110	8178.97	6.80	-1610	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1877	11.02	0.44	12	0.02	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
41	20240527	090508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	60	2	0.74	12937140	1576	5.68	8270	8270	8150	10540	5680	8110	8208.85	6.80	-790	8416	8262	8146	7992	7876	8245	7975	116	2430	500	6000	10	1	23085880	1886	11.07	0.44	12	0.01	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.59	N	044450	500	115 억	1570109	N	N	0	N	N
42	20240524	160445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	10	2	0.12	225525570	27745	111.91	8110	8300	8030	10530	5670	8100	8128.51	6.82	-4568	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1872	10.99	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
43	20240524	150444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	20	2	0.25	197614850	24301	98.02	8110	8300	8030	10530	5670	8100	8131.96	6.82	-4900	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1875	11.00	0.44	12	0.11	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
44	20240524	140446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	0	3	0.00	111258010	13757	55.49	8110	8150	8030	10530	5670	8100	8087.37	6.82	-2261	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1870	10.98	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
45	20240524	130445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	10	2	0.12	88858840	10990	44.33	8110	8150	8030	10530	5670	8100	8085.43	6.82	-2488	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1872	10.99	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
46	20240524	120443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	10	2	0.12	80846150	10002	40.34	8110	8150	8030	10530	5670	8100	8083.00	6.82	-2734	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1872	10.99	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
47	20240524	110444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	-20	5	-0.25	69452840	8601	34.69	8110	8130	8030	10530	5670	8100	8074.97	6.82	-2450	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1865	10.95	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7730	4.53	20240416	10840	-25.46	20240117	7500	7.73	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
48	20240524	100447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	0	3	0.00	52545960	6516	26.28	8110	8130	8030	10530	5670	8100	8064.14	6.82	-1509	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1870	10.98	0.44	12	0.03	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
49	20240524	090446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	-60	5	-0.74	5471980	679	2.74	8110	8130	8040	10530	5670	8100	8058.88	6.82	-77	8286	8192	8096	8002	7906	8145	7955	116	2430	500	5990	10	1	23085880	1856	10.89	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7730	4.01	20240416	10840	-25.83	20240117	7500	7.20	20231024	0.59	N	044450	500	115 억	1574304	N	N	0	N	N
50	20240523	160441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	40	2	0.50	200265730	24793	59.41	8120	8190	8000	10470	5650	8060	8077.51	6.85	-7447	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1870	10.98	0.44	12	0.11	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
51	20240523	150445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	40	2	0.50	189060190	23408	56.09	8120	8190	8000	10470	5650	8060	8076.73	6.85	-7218	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1870	10.98	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
52	20240523	140445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	30	2	0.37	136372430	16919	40.54	8120	8170	8000	10470	5650	8060	8060.31	6.85	-3323	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1868	10.96	0.44	12	0.07	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
53	20240523	130445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8010	-50	5	-0.62	77028500	9578	22.95	8120	8120	8000	10470	5650	8060	8042.23	6.85	-744	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1849	10.85	0.44	12	0.04	738.00	18370.00	10840	20240117	-26.11	7500	20231024	6.80	10840	-26.11	20240117	7730	3.62	20240416	10840	-26.11	20240117	7500	6.80	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
54	20240523	120441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	-20	5	-0.25	68004030	8453	20.25	8120	8120	8000	10470	5650	8060	8044.96	6.85	-109	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1856	10.89	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7730	4.01	20240416	10840	-25.83	20240117	7500	7.20	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
55	20240523	110441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8020	-40	5	-0.50	52048390	6467	15.50	8120	8120	8000	10470	5650	8060	8048.31	6.85	-1147	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1851	10.87	0.44	12	0.03	738.00	18370.00	10840	20240117	-26.01	7500	20231024	6.93	10840	-26.01	20240117	7730	3.75	20240416	10840	-26.01	20240117	7500	6.93	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
56	20240523	100442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	0	3	0.00	21706950	2698	6.46	8120	8120	8000	10470	5650	8060	8045.57	6.85	-533	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1861	10.92	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
57	20240523	090445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-30	5	-0.37	8892670	1104	2.65	8120	8120	8020	10470	5650	8060	8054.95	6.85	-232	8486	8272	8136	7922	7786	8205	7855	116	2410	500	5960	10	1	23085880	1854	10.88	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7730	3.88	20240416	10840	-25.92	20240117	7500	7.07	20231024	0.58	N	044450	500	115 억	1581895	N	N	160	N	N
58	20240522	160438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	-60	5	-0.74	336572420	41669	181.26	8120	8350	8000	10550	5690	8120	8077.29	6.88	-7810	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1861	10.92	0.44	12	0.18	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.62	N	044450	500	115 억	1589200	N	N	160	N	N
59	20240522	150441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-70	5	-0.86	327500660	40543	176.36	8120	8350	8000	10550	5690	8120	8077.86	6.88	-7253	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1858	10.91	0.44	12	0.18	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7730	4.14	20240416	10840	-25.74	20240117	7500	7.33	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
60	20240522	140442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	-60	5	-0.74	291678880	36096	157.01	8120	8350	8000	10550	5690	8120	8080.64	6.88	-6381	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1861	10.92	0.44	12	0.16	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
61	20240522	130439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-20	5	-0.25	252991640	31306	136.18	8120	8350	8000	10550	5690	8120	8081.25	6.88	-5581	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1870	10.98	0.44	12	0.14	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
62	20240522	120440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	-40	5	-0.49	201728030	25042	108.93	8120	8120	8000	10550	5690	8120	8055.59	6.88	-3292	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1865	10.95	0.44	12	0.11	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7730	4.53	20240416	10840	-25.46	20240117	7500	7.73	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
63	20240522	110442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-70	5	-0.86	181836900	22577	98.21	8120	8120	8000	10550	5690	8120	8054.08	6.88	-2429	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1858	10.91	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7730	4.14	20240416	10840	-25.74	20240117	7500	7.33	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
64	20240522	100441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-30	5	-0.37	144135700	17901	77.87	8120	8120	8000	10550	5690	8120	8051.82	6.88	-1754	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1868	10.96	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
65	20240522	090440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-30	5	-0.37	4124100	508	2.21	8120	8120	8090	10550	5690	8120	8118.31	6.88	-119	8246	8182	8136	8072	8026	8160	8050	116	2430	500	6000	10	1	23085880	1868	10.96	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.62	N	044450	500	115 억	1589200	N	N	375	N	N
66	20240521	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-80	5	-0.98	186254390	22959	56.29	8150	8200	8090	10660	5740	8200	8112.48	6.91	-7905	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1875	11.00	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.62	N	044450	500	115 억	1595425	N	N	375	N	N
67	20240521	150440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-80	5	-0.98	176816500	21796	53.44	8150	8200	8090	10660	5740	8200	8112.34	6.91	-7341	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1875	11.00	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
68	20240521	140440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-80	5	-0.98	165473980	20399	50.01	8150	8200	8090	10660	5740	8200	8111.87	6.91	-6808	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1875	11.00	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
69	20240521	130440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-80	5	-0.98	158922830	19592	48.03	8150	8200	8090	10660	5740	8200	8111.62	6.91	-6744	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1875	11.00	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
70	20240521	120440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-100	5	-1.22	141287050	17416	42.70	8150	8200	8090	10660	5740	8200	8112.49	6.91	-6046	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1870	10.98	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
71	20240521	110441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	-90	5	-1.10	133197980	16418	40.25	8150	8200	8090	10660	5740	8200	8112.92	6.91	-5466	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1872	10.99	0.44	12	0.07	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
72	20240521	100440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	-90	5	-1.10	71973070	8862	21.73	8150	8200	8090	10660	5740	8200	8121.54	6.91	-3569	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1872	10.99	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
73	20240521	090437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	-80	5	-0.98	9228570	1133	2.78	8150	8200	8120	10660	5740	8200	8145.25	6.91	-510	8366	8282	8206	8122	8046	8325	8165	116	2460	500	6060	10	1	23085880	1875	11.00	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.62	N	044450	500	115 억	1595425	N	N	0	N	N
74	20240517	160441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-130	5	-1.57	730744240	88388	129.59	8330	8460	8150	10790	5810	8300	8267.46	6.75	29451	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1886	11.07	0.44	12	0.38	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
75	20240517	150443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-130	5	-1.57	701557170	84818	124.36	8330	8460	8150	10790	5810	8300	8271.32	6.75	29184	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1886	11.07	0.44	12	0.37	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
76	20240517	140436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	-130	5	-1.57	685052290	82798	121.40	8330	8460	8150	10790	5810	8300	8273.78	6.75	29166	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1886	11.07	0.44	12	0.36	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
77	20240517	130434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8200	-100	5	-1.20	627173980	75707	111.00	8330	8460	8170	10790	5810	8300	8284.23	6.75	29650	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1893	11.11	0.45	12	0.33	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	7730	6.08	20240416	10840	-24.35	20240117	7500	9.33	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
78	20240517	120434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	-120	5	-1.45	610980020	73726	108.10	8330	8460	8170	10790	5810	8300	8287.17	6.75	30349	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1888	11.08	0.45	12	0.32	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
79	20240517	110434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8240	-60	5	-0.72	511505790	61592	90.31	8330	8460	8200	10790	5810	8300	8304.74	6.75	24467	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1902	11.17	0.45	12	0.27	738.00	18370.00	10840	20240117	-23.99	7500	20231024	9.87	10840	-23.99	20240117	7730	6.60	20240416	10840	-23.99	20240117	7500	9.87	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
80	20240517	100432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	0	3	0.00	254616010	30401	44.57	8330	8460	8280	10790	5810	8300	8375.25	6.75	9286	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1916	11.25	0.45	12	0.13	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
81	20240517	090435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	50	2	0.60	3932370	471	0.69	8330	8370	8330	10790	5810	8300	8348.98	6.75	18	8660	8480	8370	8190	8080	8425	8135	116	2490	500	6140	10	1	23085880	1928	11.31	0.45	12	0.00	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.54	N	044450	500	115 억	1558480	N	N	1	N	N
82	20240516	160432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-170	5	-2.01	569858060	68103	301.62	8470	8550	8260	11010	5930	8470	8367.59	6.80	-11547	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1916	11.25	0.45	12	0.29	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.49	N	044450	500	115 억	1569513	N	N	1	N	N
83	20240516	150431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8340	-130	5	-1.53	554207580	66220	293.28	8470	8550	8260	11010	5930	8470	8369.19	6.80	-10247	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1925	11.30	0.45	12	0.29	738.00	18370.00	10840	20240117	-23.06	7500	20231024	11.20	10840	-23.06	20240117	7730	7.89	20240416	10840	-23.06	20240117	7500	11.20	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
84	20240516	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-120	5	-1.42	492873490	58851	260.64	8470	8550	8260	11010	5930	8470	8374.94	6.80	-9172	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1928	11.31	0.45	12	0.25	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
85	20240516	130434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8350	-120	5	-1.42	461910490	55134	244.18	8470	8550	8260	11010	5930	8470	8377.96	6.80	-6599	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1928	11.31	0.45	12	0.24	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
86	20240516	120431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8360	-110	5	-1.30	434606760	51856	229.66	8470	8550	8260	11010	5930	8470	8381.03	6.80	-6617	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1930	11.33	0.46	12	0.22	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
87	20240516	110430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8300	-170	5	-2.01	380993290	45410	201.12	8470	8550	8260	11010	5930	8470	8390.07	6.80	-5832	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1916	11.25	0.45	12	0.20	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
88	20240516	100431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8400	-70	5	-0.83	183803770	21791	96.51	8470	8550	8400	11010	5930	8470	8434.85	6.80	696	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1939	11.38	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
89	20240516	090432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	-10	5	-0.12	58448150	6906	30.59	8470	8550	8440	11010	5930	8470	8463.39	6.80	3031	8636	8552	8486	8402	8336	8520	8370	116	2540	500	6260	10	1	23085880	1953	11.46	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.49	N	044450	500	115 억	1569513	N	N	171	N	N
90	20240514	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8470	-40	5	-0.47	180649980	21313	36.84	8560	8570	8420	11060	5960	8510	8476.05	6.81	-706	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1955	11.48	0.46	12	0.09	738.00	18370.00	10840	20240117	-21.86	7500	20231024	12.93	10840	-21.86	20240117	7730	9.57	20240416	10840	-21.86	20240117	7500	12.93	20231024	0.48	N	044450	500	115 억	1571823	N	N	171	N	N
91	20240514	150438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	167980390	19814	34.25	8560	8570	8420	11060	5960	8510	8477.86	6.81	-759	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.09	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
92	20240514	140436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	148674590	17541	30.32	8560	8570	8420	11060	5960	8510	8475.83	6.81	-1005	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.08	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
93	20240514	130437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	136588110	16116	27.85	8560	8570	8420	11060	5960	8510	8475.31	6.81	-1101	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.07	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
94	20240514	120436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	115434090	13611	23.52	8560	8570	8420	11060	5960	8510	8480.94	6.81	-1686	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.06	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
95	20240514	110435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	73630400	8669	14.98	8560	8570	8440	11060	5960	8510	8493.53	6.81	-2517	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
96	20240514	100435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-30	5	-0.35	53197800	6258	10.82	8560	8570	8440	11060	5960	8510	8500.77	6.81	-2252	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
97	20240514	090435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8570	60	2	0.71	23076530	2719	4.70	8560	8570	8440	11060	5960	8510	8487.14	6.81	-800	8676	8592	8516	8432	8356	8555	8395	116	2550	500	6290	10	1	23085880	1978	11.61	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.94	7500	20231024	14.27	10840	-20.94	20240117	7730	10.87	20240416	10840	-20.94	20240117	7500	14.27	20231024	0.48	N	044450	500	115 억	1571823	N	N	214	N	N
98	20240513	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8510	10	2	0.12	487567510	57435	51.81	8600	8600	8440	11050	5950	8500	8489.03	6.78	-2200	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1965	11.53	0.46	12	0.25	738.00	18370.00	10840	20240117	-21.49	7500	20231024	13.47	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7500	13.47	20231024	0.47	N	044450	500	115 억	1565514	N	N	214	N	N
99	20240513	150437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	0	3	0.00	431488980	50860	45.88	8600	8600	8440	11050	5950	8500	8483.86	6.78	1495	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1962	11.52	0.46	12	0.22	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
100	20240513	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8530	30	2	0.35	244872070	28866	26.04	8600	8600	8440	11050	5950	8500	8483.06	6.78	632	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1969	11.56	0.46	12	0.13	738.00	18370.00	10840	20240117	-21.31	7500	20231024	13.73	10840	-21.31	20240117	7730	10.35	20240416	10840	-21.31	20240117	7500	13.73	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
101	20240513	130435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8510	10	2	0.12	208710650	24610	22.20	8600	8600	8440	11050	5950	8500	8480.73	6.78	227	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1965	11.53	0.46	12	0.11	738.00	18370.00	10840	20240117	-21.49	7500	20231024	13.47	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7500	13.47	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
102	20240513	120436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	-40	5	-0.47	189870240	22387	20.20	8600	8600	8440	11050	5950	8500	8481.27	6.78	-407	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1953	11.46	0.46	12	0.10	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
103	20240513	110434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8490	-10	5	-0.12	75686670	8883	8.01	8600	8600	8450	11050	5950	8500	8520.40	6.78	-934	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1960	11.50	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.68	7500	20231024	13.20	10840	-21.68	20240117	7730	9.83	20240416	10840	-21.68	20240117	7500	13.20	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
104	20240513	100436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	-20	5	-0.24	63851260	7487	6.75	8600	8600	8450	11050	5950	8500	8528.28	6.78	-1131	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1958	11.49	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
105	20240513	090436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	0	3	0.00	9398770	1098	0.99	8600	8600	8500	11050	5950	8500	8559.90	6.78	-338	8733	8616	8533	8416	8333	8600	8400	116	2550	500	6290	10	1	23085880	1962	11.52	0.46	12	0.00	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.47	N	044450	500	115 억	1565514	N	N	192	N	N
106	20240510	160423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8500	60	2	0.71	949745780	110848	311.54	8500	8650	8450	10970	5910	8440	8568.00	6.68	18845	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1962	11.52	0.46	12	0.48	738.00	18370.00	10840	20240117	-21.59	7500	20231024	13.33	10840	-21.59	20240117	7730	9.96	20240416	10840	-21.59	20240117	7500	13.33	20231024	0.46	N	044450	500	115 억	1542430	N	N	192	N	N
107	20240510	150427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8550	110	2	1.30	871462380	101664	285.73	8500	8650	8450	10970	5910	8440	8571.99	6.68	17781	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1974	11.59	0.47	12	0.44	738.00	18370.00	10840	20240117	-21.13	7500	20231024	14.00	10840	-21.13	20240117	7730	10.61	20240416	10840	-21.13	20240117	7500	14.00	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
108	20240510	140427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8580	140	2	1.66	822778480	95979	269.75	8500	8650	8450	10970	5910	8440	8572.48	6.68	16344	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1981	11.63	0.47	12	0.42	738.00	18370.00	10840	20240117	-20.85	7500	20231024	14.40	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7500	14.40	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
109	20240510	130423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8540	100	2	1.18	783288870	91376	256.81	8500	8650	8450	10970	5910	8440	8572.15	6.68	15386	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1972	11.57	0.46	12	0.40	738.00	18370.00	10840	20240117	-21.22	7500	20231024	13.87	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7500	13.87	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
110	20240510	120422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8540	100	2	1.18	739569640	86263	242.44	8500	8650	8450	10970	5910	8440	8573.43	6.68	12042	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1972	11.57	0.46	12	0.37	738.00	18370.00	10840	20240117	-21.22	7500	20231024	13.87	10840	-21.22	20240117	7730	10.48	20240416	10840	-21.22	20240117	7500	13.87	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
111	20240510	110424	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8580	140	2	1.66	551321290	64254	180.59	8500	8650	8450	10970	5910	8440	8580.34	6.68	9208	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1981	11.63	0.47	12	0.28	738.00	18370.00	10840	20240117	-20.85	7500	20231024	14.40	10840	-20.85	20240117	7730	11.00	20240416	10840	-20.85	20240117	7500	14.40	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
112	20240510	100425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8610	170	2	2.01	367034870	42851	120.43	8500	8630	8450	10970	5910	8440	8565.37	6.68	7307	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1988	11.67	0.47	12	0.19	738.00	18370.00	10840	20240117	-20.57	7500	20231024	14.80	10840	-20.57	20240117	7730	11.38	20240416	10840	-20.57	20240117	7500	14.80	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
113	20240510	090425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	20	2	0.24	14641710	1723	4.84	8500	8500	8460	10970	5910	8440	8497.80	6.68	-593	8560	8500	8460	8400	8360	8480	8380	116	2530	500	6240	10	1	23085880	1953	11.46	0.46	12	0.01	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.46	N	044450	500	115 억	1542430	N	N	57	N	N
114	20240509	160431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8440	40	2	0.48	300952380	35571	115.38	8490	8520	8420	10920	5880	8400	8460.61	6.63	11452	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1948	11.44	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.14	7500	20231024	12.53	10840	-22.14	20240117	7730	9.18	20240416	10840	-22.14	20240117	7500	12.53	20231024	0.47	N	044450	500	115 억	1531665	N	N	57	N	N
115	20240509	150434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8450	50	2	0.60	295933360	34977	113.45	8490	8520	8420	10920	5880	8400	8460.80	6.63	11549	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1951	11.45	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.05	7500	20231024	12.67	10840	-22.05	20240117	7730	9.31	20240416	10840	-22.05	20240117	7500	12.67	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
116	20240509	140425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8480	80	2	0.95	260232280	30750	99.74	8490	8520	8420	10920	5880	8400	8462.84	6.63	11011	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1958	11.49	0.46	12	0.13	738.00	18370.00	10840	20240117	-21.77	7500	20231024	13.07	10840	-21.77	20240117	7730	9.70	20240416	10840	-21.77	20240117	7500	13.07	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
117	20240509	130426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8430	30	2	0.36	247334580	29224	94.79	8490	8520	8420	10920	5880	8400	8463.41	6.63	10915	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1946	11.42	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.23	7500	20231024	12.40	10840	-22.23	20240117	7730	9.06	20240416	10840	-22.23	20240117	7500	12.40	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
118	20240509	120426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8430	30	2	0.36	238483130	28176	91.39	8490	8520	8420	10920	5880	8400	8464.05	6.63	10702	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1946	11.42	0.46	12	0.12	738.00	18370.00	10840	20240117	-22.23	7500	20231024	12.40	10840	-22.23	20240117	7730	9.06	20240416	10840	-22.23	20240117	7500	12.40	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
119	20240509	110417	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8460	60	2	0.71	172819600	20408	66.20	8490	8520	8420	10920	5880	8400	8468.23	6.63	9024	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1953	11.46	0.46	12	0.09	738.00	18370.00	10840	20240117	-21.96	7500	20231024	12.80	10840	-21.96	20240117	7730	9.44	20240416	10840	-21.96	20240117	7500	12.80	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
120	20240509	100419	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8440	40	2	0.48	128849560	15209	49.33	8490	8520	8420	10920	5880	8400	8471.93	6.63	6285	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1948	11.44	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.14	7500	20231024	12.53	10840	-22.14	20240117	7730	9.18	20240416	10840	-22.14	20240117	7500	12.53	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
121	20240509	090417	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8430	30	2	0.36	9880970	1169	3.79	8490	8490	8420	10920	5880	8400	8452.50	6.63	-649	8593	8496	8423	8326	8253	8485	8315	116	2520	500	6210	10	1	23085880	1946	11.42	0.46	12	0.01	738.00	18370.00	10840	20240117	-22.23	7500	20231024	12.40	10840	-22.23	20240117	7730	9.06	20240416	10840	-22.23	20240117	7500	12.40	20231024	0.47	N	044450	500	115 억	1531665	N	N	121	N	N
122	20240508	160417	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8400	0	3	0.00	259288910	30828	61.01	8400	8520	8350	10920	5880	8400	8410.82	6.61	5982	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1939	11.38	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.48	N	044450	500	115 억	1525413	N	N	121	N	N
123	20240508	150421	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8400	0	3	0.00	245562140	29193	57.77	8400	8520	8350	10920	5880	8400	8411.68	6.61	6618	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1939	11.38	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
124	20240508	140414	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8390	-10	5	-0.12	230097410	27347	54.12	8400	8520	8350	10920	5880	8400	8413.99	6.61	6505	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1937	11.37	0.46	12	0.12	738.00	18370.00	10840	20240117	-22.60	7500	20231024	11.87	10840	-22.60	20240117	7730	8.54	20240416	10840	-22.60	20240117	7500	11.87	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
125	20240508	130414	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8420	20	2	0.24	220681030	26224	51.90	8400	8520	8350	10920	5880	8400	8415.23	6.61	6276	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1944	11.41	0.46	12	0.11	738.00	18370.00	10840	20240117	-22.32	7500	20231024	12.27	10840	-22.32	20240117	7730	8.93	20240416	10840	-22.32	20240117	7500	12.27	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
126	20240508	120415	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8380	-20	5	-0.24	193732160	23014	45.55	8400	8520	8350	10920	5880	8400	8418.01	6.61	6182	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1935	11.36	0.46	12	0.10	738.00	18370.00	10840	20240117	-22.69	7500	20231024	11.73	10840	-22.69	20240117	7730	8.41	20240416	10840	-22.69	20240117	7500	11.73	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
127	20240508	110451	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8400	0	3	0.00	114489060	13534	26.78	8400	8520	8350	10920	5880	8400	8459.37	6.61	1179	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1939	11.38	0.46	12	0.06	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
128	20240508	100422	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8510	110	2	1.31	73570060	8684	17.19	8400	8520	8350	10920	5880	8400	8471.91	6.61	-429	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1965	11.53	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.49	7500	20231024	13.47	10840	-21.49	20240117	7730	10.09	20240416	10840	-21.49	20240117	7500	13.47	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
129	20240508	090419	00	60.00	KOSPI	운수.창고	N	N	N	N	60	N	8400	0	3	0.00	4049120	482	0.95	8400	8440	8400	10920	5880	8400	8400.66	6.61	-439	8586	8492	8346	8252	8106	8540	8300	116	2520	500	6210	10	1	23085880	1939	11.38	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.51	7500	20231024	12.00	10840	-22.51	20240117	7730	8.67	20240416	10840	-22.51	20240117	7500	12.00	20231024	0.48	N	044450	500	115 억	1525413	N	N	407	N	N
130	20240503	160427	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8280	-80	5	-0.96	120377400	14512	34.14	8310	8350	8250	10860	5860	8360	8295.02	6.65	-4481	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1912	11.22	0.45	12	0.06	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.49	N	044450	500	115 억	1535289	N	N	68	N	N
131	20240503	150427	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8300	-60	5	-0.72	115873260	13969	32.86	8310	8350	8250	10860	5860	8360	8295.03	6.65	-4030	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1916	11.25	0.45	12	0.06	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
132	20240503	140427	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8280	-80	5	-0.96	107167270	12920	30.39	8310	8350	8250	10860	5860	8360	8294.68	6.65	-3972	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1912	11.22	0.45	12	0.06	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
133	20240503	130427	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8300	-60	5	-0.72	97333200	11736	27.61	8310	8350	8250	10860	5860	8360	8293.56	6.65	-3093	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1916	11.25	0.45	12	0.05	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
134	20240503	120426	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8270	-90	5	-1.08	78816520	9500	22.35	8310	8350	8250	10860	5860	8360	8296.48	6.65	-2581	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1909	11.21	0.45	12	0.04	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
135	20240503	110424	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8290	-70	5	-0.84	61594700	7418	17.45	8310	8350	8260	10860	5860	8360	8303.41	6.65	-2769	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1914	11.23	0.45	12	0.03	738.00	18370.00	10840	20240117	-23.52	7500	20231024	10.53	10840	-23.52	20240117	7730	7.24	20240416	10840	-23.52	20240117	7500	10.53	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
136	20240503	100424	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8330	-30	5	-0.36	33222950	4006	9.42	8310	8330	8260	10860	5860	8360	8293.30	6.65	-446	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1923	11.29	0.45	12	0.02	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
137	20240503	090423	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8320	-40	5	-0.48	7260550	874	2.06	8310	8330	8280	10860	5860	8360	8307.27	6.65	-486	8486	8422	8296	8232	8106	8455	8265	116	2500	500	6180	10	1	23085880	1921	11.27	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.25	7500	20231024	10.93	10840	-23.25	20240117	7730	7.63	20240416	10840	-23.25	20240117	7500	10.93	20231024	0.49	N	044450	500	115 억	1535289	N	N	39	N	N
138	20240502	160422	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8360	90	2	1.09	352753290	42505	28.76	8300	8360	8170	10750	5790	8270	8299.10	6.65	-41	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1930	11.33	0.46	12	0.18	738.00	18370.00	10840	20240117	-22.88	7500	20231024	11.47	10840	-22.88	20240117	7730	8.15	20240416	10840	-22.88	20240117	7500	11.47	20231024	0.49	N	044450	500	115 억	1534508	N	N	39	N	N
139	20240502	150423	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8310	40	2	0.48	315204750	38000	25.71	8300	8360	8170	10750	5790	8270	8294.86	6.65	716	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1918	11.26	0.45	12	0.16	738.00	18370.00	10840	20240117	-23.34	7500	20231024	10.80	10840	-23.34	20240117	7730	7.50	20240416	10840	-23.34	20240117	7500	10.80	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
140	20240502	140421	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8310	40	2	0.48	249640310	30135	20.39	8300	8350	8170	10750	5790	8270	8284.07	6.65	1655	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1918	11.26	0.45	12	0.13	738.00	18370.00	10840	20240117	-23.34	7500	20231024	10.80	10840	-23.34	20240117	7730	7.50	20240416	10840	-23.34	20240117	7500	10.80	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
141	20240502	130420	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8280	10	2	0.12	199105220	24045	16.27	8300	8350	8170	10750	5790	8270	8280.52	6.65	1797	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1912	11.22	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
142	20240502	120419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8260	-10	5	-0.12	192855680	23289	15.76	8300	8350	8170	10750	5790	8270	8280.98	6.65	1648	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1907	11.19	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	7730	6.86	20240416	10840	-23.80	20240117	7500	10.13	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
143	20240502	110419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8250	-20	5	-0.24	181684090	21937	14.84	8300	8350	8170	10750	5790	8270	8282.08	6.65	1460	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1905	11.18	0.45	12	0.10	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	7730	6.73	20240416	10840	-23.89	20240117	7500	10.00	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
144	20240502	100419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8350	80	2	0.97	112525380	13593	9.20	8300	8350	8170	10750	5790	8270	8278.19	6.65	1736	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1928	11.31	0.45	12	0.06	738.00	18370.00	10840	20240117	-22.97	7500	20231024	11.33	10840	-22.97	20240117	7730	8.02	20240416	10840	-22.97	20240117	7500	11.33	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N
145	20240502	090419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8280	10	2	0.12	11498730	1392	0.94	8300	8300	8200	10750	5790	8270	8260.58	6.65	-696	8570	8420	8230	8080	7890	8495	8155	116	2480	500	6110	10	1	23085880	1912	11.22	0.45	12	0.01	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	7730	7.12	20240416	10840	-23.62	20240117	7500	10.40	20231024	0.49	N	044450	500	115 억	1534508	N	N	491	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History