KissMeData/004360/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	20240628	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14050	190	2	1.37	1858045700	132814	149.01	13860	14090	13740	18010	9710	13860	13989.54	8.78	32326	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2713	4.63	0.30	12	0.69	3033.00	46680.00	14370	20240208	-2.23	10050	20231024	39.80	14370	-2.23	20240208	10950	28.31	20240125	14370	-2.23	20240208	10050	39.80	20231024	0.78	N	004360	500	96 억	1694775	N	N	6	N	N
3	20240628	150159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14050	190	2	1.37	1713799830	122546	137.49	13860	14090	13740	18010	9710	13860	13984.95	8.78	31811	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2713	4.63	0.30	12	0.63	3033.00	46680.00	14370	20240208	-2.23	10050	20231024	39.80	14370	-2.23	20240208	10950	28.31	20240125	14370	-2.23	20240208	10050	39.80	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
4	20240628	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14050	190	2	1.37	1344989960	96256	107.99	13860	14090	13740	18010	9710	13860	13973.05	8.78	29422	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2713	4.63	0.30	12	0.50	3033.00	46680.00	14370	20240208	-2.23	10050	20231024	39.80	14370	-2.23	20240208	10950	28.31	20240125	14370	-2.23	20240208	10050	39.80	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
5	20240628	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14040	180	2	1.30	1007932960	72287	81.10	13860	14070	13740	18010	9710	13860	13943.49	8.78	25534	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2711	4.63	0.30	12	0.37	3033.00	46680.00	14370	20240208	-2.30	10050	20231024	39.70	14370	-2.30	20240208	10950	28.22	20240125	14370	-2.30	20240208	10050	39.70	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
6	20240628	120159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	14000	140	2	1.01	617052420	44384	49.80	13860	14000	13740	18010	9710	13860	13902.59	8.78	13404	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2703	4.62	0.30	12	0.23	3033.00	46680.00	14370	20240208	-2.57	10050	20231024	39.30	14370	-2.57	20240208	10950	27.85	20240125	14370	-2.57	20240208	10050	39.30	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
7	20240628	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13960	100	2	0.72	409134440	29500	33.10	13860	13980	13740	18010	9710	13860	13868.96	8.78	9342	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2695	4.60	0.30	12	0.15	3033.00	46680.00	14370	20240208	-2.85	10050	20231024	38.91	14370	-2.85	20240208	10950	27.49	20240125	14370	-2.85	20240208	10050	38.91	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
8	20240628	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13790	-70	5	-0.51	114105660	8269	9.28	13860	13880	13740	18010	9710	13860	13799.21	8.78	515	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2663	4.55	0.30	12	0.04	3033.00	46680.00	14370	20240208	-4.04	10050	20231024	37.21	14370	-4.04	20240208	10950	25.94	20240125	14370	-4.04	20240208	10050	37.21	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
9	20240628	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13870	10	2	0.07	4199680	303	0.34	13860	13870	13860	18010	9710	13860	13860.33	8.78	-41	14286	14072	13886	13672	13486	13980	13580	97	4150	500	9700	10	1	19308690	2678	4.57	0.30	12	0.00	3033.00	46680.00	14370	20240208	-3.48	10050	20231024	38.01	14370	-3.48	20240208	10950	26.67	20240125	14370	-3.48	20240208	10050	38.01	20231024	0.78	N	004360	500	96 억	1694775	N	N	8	N	N
10	20240627	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13860	-70	5	-0.50	1230017610	88693	68.64	13990	14100	13700	18100	9760	13930	13868.29	8.79	2398	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2676	4.57	0.30	12	0.46	3033.00	46680.00	14370	20240208	-3.55	10050	20231024	37.91	14370	-3.55	20240208	10950	26.58	20240125	14370	-3.55	20240208	10050	37.91	20231024	0.69	N	004360	500	96 억	1696530	N	N	8	N	N
11	20240627	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13840	-90	5	-0.65	1108750010	79935	61.86	13990	14100	13700	18100	9760	13930	13870.65	8.79	6651	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2672	4.56	0.30	12	0.41	3033.00	46680.00	14370	20240208	-3.69	10050	20231024	37.71	14370	-3.69	20240208	10950	26.39	20240125	14370	-3.69	20240208	10050	37.71	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
12	20240627	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13750	-180	5	-1.29	1019365080	73451	56.84	13990	14100	13700	18100	9760	13930	13878.16	8.79	8071	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2655	4.53	0.29	12	0.38	3033.00	46680.00	14370	20240208	-4.31	10050	20231024	36.82	14370	-4.31	20240208	10950	25.57	20240125	14370	-4.31	20240208	10050	36.82	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
13	20240627	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13840	-90	5	-0.65	944020500	67974	52.61	13990	14100	13700	18100	9760	13930	13887.96	8.79	8225	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2672	4.56	0.30	12	0.35	3033.00	46680.00	14370	20240208	-3.69	10050	20231024	37.71	14370	-3.69	20240208	10950	26.39	20240125	14370	-3.69	20240208	10050	37.71	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
14	20240627	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13780	-150	5	-1.08	917377410	66043	51.11	13990	14100	13700	18100	9760	13930	13890.61	8.79	8573	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2661	4.54	0.30	12	0.34	3033.00	46680.00	14370	20240208	-4.11	10050	20231024	37.11	14370	-4.11	20240208	10950	25.84	20240125	14370	-4.11	20240208	10050	37.11	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
15	20240627	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13740	-190	5	-1.36	788351660	56674	43.86	13990	14100	13700	18100	9760	13930	13910.29	8.79	3022	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2653	4.53	0.29	12	0.29	3033.00	46680.00	14370	20240208	-4.38	10050	20231024	36.72	14370	-4.38	20240208	10950	25.48	20240125	14370	-4.38	20240208	10050	36.72	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
16	20240627	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13920	-10	5	-0.07	520446910	37217	28.80	13990	14100	13870	18100	9760	13930	13984.12	8.79	1559	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2688	4.59	0.30	12	0.19	3033.00	46680.00	14370	20240208	-3.13	10050	20231024	38.51	14370	-3.13	20240208	10950	27.12	20240125	14370	-3.13	20240208	10050	38.51	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
17	20240627	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13930	0	3	0.00	53867460	3847	2.98	13990	14040	13930	18100	9760	13930	14002.46	8.79	-615	14110	14020	13910	13820	13710	14030	13830	97	4170	500	9750	10	1	19308690	2690	4.59	0.30	12	0.02	3033.00	46680.00	14370	20240208	-3.06	10050	20231024	38.61	14370	-3.06	20240208	10950	27.21	20240125	14370	-3.06	20240208	10050	38.61	20231024	0.69	N	004360	500	96 억	1696530	N	N	35	N	N
18	20240626	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13930	-10	5	-0.07	1784071410	128367	78.82	13930	14000	13800	18120	9760	13940	13898.06	8.75	2927	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2690	4.59	0.30	12	0.66	3033.00	46680.00	14370	20240208	-3.06	10050	20231024	38.61	14370	-3.06	20240208	10950	27.21	20240125	14370	-3.06	20240208	10050	38.61	20231024	0.65	N	004360	500	96 억	1689886	N	N	35	N	N
19	20240626	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13840	-100	5	-0.72	1583402840	113945	69.97	13930	14000	13800	18120	9760	13940	13896.20	8.75	4875	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2672	4.56	0.30	12	0.59	3033.00	46680.00	14370	20240208	-3.69	10050	20231024	37.71	14370	-3.69	20240208	10950	26.39	20240125	14370	-3.69	20240208	10050	37.71	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
20	20240626	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	0	3	0.00	1180676360	84879	52.12	13930	14000	13800	18120	9760	13940	13910.11	8.75	6100	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2692	4.60	0.30	12	0.44	3033.00	46680.00	14370	20240208	-2.99	10050	20231024	38.71	14370	-2.99	20240208	10950	27.31	20240125	14370	-2.99	20240208	10050	38.71	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
21	20240626	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13930	-10	5	-0.07	1055044080	75861	46.58	13930	14000	13800	18120	9760	13940	13907.60	8.75	6299	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2690	4.59	0.30	12	0.39	3033.00	46680.00	14370	20240208	-3.06	10050	20231024	38.61	14370	-3.06	20240208	10950	27.21	20240125	14370	-3.06	20240208	10050	38.61	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
22	20240626	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13920	-20	5	-0.14	704372260	50593	31.07	13930	14000	13800	18120	9760	13940	13922.33	8.75	5001	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2688	4.59	0.30	12	0.26	3033.00	46680.00	14370	20240208	-3.13	10050	20231024	38.51	14370	-3.13	20240208	10950	27.12	20240125	14370	-3.13	20240208	10050	38.51	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
23	20240626	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13990	50	2	0.36	542931730	39037	23.97	13930	13990	13800	18120	9760	13940	13908.13	8.75	3986	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2701	4.61	0.30	12	0.20	3033.00	46680.00	14370	20240208	-2.64	10050	20231024	39.20	14370	-2.64	20240208	10950	27.76	20240125	14370	-2.64	20240208	10050	39.20	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
24	20240626	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13860	-80	5	-0.57	214405670	15490	9.51	13930	13940	13800	18120	9760	13940	13841.55	8.75	2966	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2676	4.57	0.30	12	0.08	3033.00	46680.00	14370	20240208	-3.55	10050	20231024	37.91	14370	-3.55	20240208	10950	26.58	20240125	14370	-3.55	20240208	10050	37.91	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
25	20240626	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13900	-40	5	-0.29	5568890	400	0.25	13930	13930	13900	18120	9760	13940	13922.23	8.75	-30	14273	14106	13883	13716	13493	14190	13800	97	4180	500	9750	10	1	19308690	2684	4.58	0.30	12	0.00	3033.00	46680.00	14370	20240208	-3.27	10050	20231024	38.31	14370	-3.27	20240208	10950	26.94	20240125	14370	-3.27	20240208	10050	38.31	20231024	0.65	N	004360	500	96 억	1689886	N	N	24	N	N
26	20240625	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	180	2	1.31	2244447180	161796	44.24	13790	14050	13660	17880	9640	13760	13871.38	8.90	-26703	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2692	4.60	0.30	12	0.84	3033.00	46680.00	14370	20240208	-2.99	10050	20231024	38.71	14370	-2.99	20240208	10950	27.31	20240125	14370	-2.99	20240208	10050	38.71	20231024	0.68	N	004360	500	96 억	1717670	N	N	24	N	N
27	20240625	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13960	200	2	1.45	2114162760	152444	41.68	13790	14050	13660	17880	9640	13760	13868.52	8.90	-26191	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2695	4.60	0.30	12	0.79	3033.00	46680.00	14370	20240208	-2.85	10050	20231024	38.91	14370	-2.85	20240208	10950	27.49	20240125	14370	-2.85	20240208	10050	38.91	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
28	20240625	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13950	190	2	1.38	1916801110	138251	37.80	13790	14050	13660	17880	9640	13760	13864.71	8.90	-22774	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2694	4.60	0.30	12	0.72	3033.00	46680.00	14370	20240208	-2.92	10050	20231024	38.81	14370	-2.92	20240208	10950	27.40	20240125	14370	-2.92	20240208	10050	38.81	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
29	20240625	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13970	210	2	1.53	1762953810	127196	34.78	13790	14050	13660	17880	9640	13760	13860.20	8.90	-22313	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2697	4.61	0.30	12	0.66	3033.00	46680.00	14370	20240208	-2.78	10050	20231024	39.00	14370	-2.78	20240208	10950	27.58	20240125	14370	-2.78	20240208	10050	39.00	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
30	20240625	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13800	40	2	0.29	809071730	58796	16.07	13790	13850	13660	17880	9640	13760	13760.66	8.90	-2145	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2665	4.55	0.30	12	0.30	3033.00	46680.00	14370	20240208	-3.97	10050	20231024	37.31	14370	-3.97	20240208	10950	26.03	20240125	14370	-3.97	20240208	10050	37.31	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
31	20240625	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13710	-50	5	-0.36	672951620	48886	13.37	13790	13850	13680	17880	9640	13760	13765.74	8.90	-2663	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2647	4.52	0.29	12	0.25	3033.00	46680.00	14370	20240208	-4.59	10050	20231024	36.42	14370	-4.59	20240208	10950	25.21	20240125	14370	-4.59	20240208	10050	36.42	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
32	20240625	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13780	20	2	0.15	469521320	34058	9.31	13790	13850	13680	17880	9640	13760	13786.00	8.90	2809	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2661	4.54	0.30	12	0.18	3033.00	46680.00	14370	20240208	-4.11	10050	20231024	37.11	14370	-4.11	20240208	10950	25.84	20240125	14370	-4.11	20240208	10050	37.11	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
33	20240625	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13760	0	3	0.00	40880950	2968	0.81	13790	13790	13760	17880	9640	13760	13774.32	8.90	-2008	14500	14130	13820	13450	13140	13975	13295	97	4120	500	9630	10	1	19308690	2657	4.54	0.29	12	0.02	3033.00	46680.00	14370	20240208	-4.24	10050	20231024	36.92	14370	-4.24	20240208	10950	25.66	20240125	14370	-4.24	20240208	10050	36.92	20231024	0.68	N	004360	500	96 억	1717670	N	N	32	N	N
34	20240624	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13760	130	2	0.95	5075078310	365305	344.74	14190	14190	13510	17710	9550	13630	13892.81	8.93	-7680	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2657	4.54	0.29	12	1.89	3033.00	46680.00	14370	20240208	-4.24	10050	20231024	36.92	14370	-4.24	20240208	10950	25.66	20240125	14370	-4.24	20240208	10050	36.92	20231024	0.67	N	004360	500	96 억	1724667	N	N	32	N	N
35	20240624	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13720	90	2	0.66	4900912820	352620	332.77	14190	14190	13510	17710	9550	13630	13898.57	8.93	-2755	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2649	4.52	0.29	12	1.83	3033.00	46680.00	14370	20240208	-4.52	10050	20231024	36.52	14370	-4.52	20240208	10950	25.30	20240125	14370	-4.52	20240208	10050	36.52	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
36	20240624	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13570	-60	5	-0.44	4549768550	326851	308.45	14190	14190	13520	17710	9550	13630	13920.01	8.93	-7054	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2620	4.47	0.29	12	1.69	3033.00	46680.00	14370	20240208	-5.57	10050	20231024	35.02	14370	-5.57	20240208	10950	23.93	20240125	14370	-5.57	20240208	10050	35.02	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
37	20240624	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13760	130	2	0.95	4013326800	287382	271.20	14190	14190	13700	17710	9550	13630	13965.13	8.93	-17902	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2657	4.54	0.29	12	1.49	3033.00	46680.00	14370	20240208	-4.24	10050	20231024	36.92	14370	-4.24	20240208	10950	25.66	20240125	14370	-4.24	20240208	10050	36.92	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
38	20240624	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13820	190	2	1.39	3743584440	267736	252.66	14190	14190	13730	17710	9550	13630	13982.37	8.93	-21046	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2668	4.56	0.30	12	1.39	3033.00	46680.00	14370	20240208	-3.83	10050	20231024	37.51	14370	-3.83	20240208	10950	26.21	20240125	14370	-3.83	20240208	10050	37.51	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
39	20240624	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13850	220	2	1.61	3388251990	242050	228.42	14190	14190	13790	17710	9550	13630	13998.15	8.93	-19464	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2674	4.57	0.30	12	1.25	3033.00	46680.00	14370	20240208	-3.62	10050	20231024	37.81	14370	-3.62	20240208	10950	26.48	20240125	14370	-3.62	20240208	10050	37.81	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
40	20240624	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13910	280	2	2.05	2801316540	199758	188.51	14190	14190	13800	17710	9550	13630	14023.55	8.93	-10862	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2686	4.59	0.30	12	1.03	3033.00	46680.00	14370	20240208	-3.20	10050	20231024	38.41	14370	-3.20	20240208	10950	27.03	20240125	14370	-3.20	20240208	10050	38.41	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
41	20240624	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13940	310	2	2.27	756546490	53515	50.50	14190	14190	13900	17710	9550	13630	14137.09	8.93	-12966	13890	13760	13630	13500	13370	13695	13435	97	4080	500	9540	10	1	19308690	2692	4.60	0.30	12	0.28	3033.00	46680.00	14370	20240208	-2.99	10050	20231024	38.71	14370	-2.99	20240208	10950	27.31	20240125	14370	-2.99	20240208	10050	38.71	20231024	0.67	N	004360	500	96 억	1724667	N	N	44	N	N
42	20240621	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13630	-130	5	-0.94	1440735390	105883	57.20	13740	13760	13500	17880	9640	13760	13606.77	9.07	-21546	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2632	4.49	0.29	12	0.55	3033.00	46680.00	14370	20240208	-5.15	10050	20231024	35.62	14370	-5.15	20240208	10950	24.47	20240125	14370	-5.15	20240208	10050	35.62	20231024	0.60	N	004360	500	96 억	1750341	N	N	44	N	N
43	20240621	150152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13650	-110	5	-0.80	1292197540	94993	51.32	13740	13760	13500	17880	9640	13760	13603.08	9.07	-17055	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2636	4.50	0.29	12	0.49	3033.00	46680.00	14370	20240208	-5.01	10050	20231024	35.82	14370	-5.01	20240208	10950	24.66	20240125	14370	-5.01	20240208	10050	35.82	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
44	20240621	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13560	-200	5	-1.45	1040293790	76444	41.30	13740	13760	13520	17880	9640	13760	13608.57	9.07	-14683	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2618	4.47	0.29	12	0.40	3033.00	46680.00	14370	20240208	-5.64	10050	20231024	34.93	14370	-5.64	20240208	10950	23.84	20240125	14370	-5.64	20240208	10050	34.93	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
45	20240621	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13590	-170	5	-1.24	944556430	69379	37.48	13740	13760	13520	17880	9640	13760	13614.44	9.07	-12251	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2624	4.48	0.29	12	0.36	3033.00	46680.00	14370	20240208	-5.43	10050	20231024	35.22	14370	-5.43	20240208	10950	24.11	20240125	14370	-5.43	20240208	10050	35.22	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
46	20240621	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13570	-190	5	-1.38	760842940	55844	30.17	13740	13760	13520	17880	9640	13760	13624.43	9.07	-1708	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2620	4.47	0.29	12	0.29	3033.00	46680.00	14370	20240208	-5.57	10050	20231024	35.02	14370	-5.57	20240208	10950	23.93	20240125	14370	-5.57	20240208	10050	35.02	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
47	20240621	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13660	-100	5	-0.73	563540670	41304	22.31	13740	13760	13520	17880	9640	13760	13643.73	9.07	1043	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2638	4.50	0.29	12	0.21	3033.00	46680.00	14370	20240208	-4.94	10050	20231024	35.92	14370	-4.94	20240208	10950	24.75	20240125	14370	-4.94	20240208	10050	35.92	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
48	20240621	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	-30	5	-0.22	385120210	28291	15.28	13740	13750	13520	17880	9640	13760	13612.82	9.07	7457	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2651	4.53	0.29	12	0.15	3033.00	46680.00	14370	20240208	-4.45	10050	20231024	36.62	14370	-4.45	20240208	10950	25.39	20240125	14370	-4.45	20240208	10050	36.62	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
49	20240621	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13720	-40	5	-0.29	34058040	2485	1.34	13740	13740	13660	17880	9640	13760	13705.45	9.07	-624	14146	13952	13706	13512	13266	14050	13610	97	4120	500	9630	10	1	19308690	2649	4.52	0.29	12	0.01	3033.00	46680.00	14370	20240208	-4.52	10050	20231024	36.52	14370	-4.52	20240208	10950	25.30	20240125	14370	-4.52	20240208	10050	36.52	20231024	0.60	N	004360	500	96 억	1750341	N	N	72	N	N
50	20240620	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13760	220	2	1.62	2535345050	185008	100.99	13540	13900	13460	17600	9480	13540	13703.94	8.89	28904	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2657	4.54	0.29	12	0.96	3033.00	46680.00	14370	20240208	-4.24	10050	20231024	36.92	14370	-4.24	20240208	10950	25.66	20240125	14370	-4.24	20240208	10050	36.92	20231024	0.48	N	004360	500	96 억	1716221	N	N	72	N	N
51	20240620	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13740	200	2	1.48	2424077060	176912	96.57	13540	13900	13460	17600	9480	13540	13702.16	8.89	28248	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2653	4.53	0.29	12	0.92	3033.00	46680.00	14370	20240208	-4.38	10050	20231024	36.72	14370	-4.38	20240208	10950	25.48	20240125	14370	-4.38	20240208	10050	36.72	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
52	20240620	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13780	240	2	1.77	1806402710	132163	72.14	13540	13840	13460	17600	9480	13540	13667.99	8.89	26395	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2661	4.54	0.30	12	0.68	3033.00	46680.00	14370	20240208	-4.11	10050	20231024	37.11	14370	-4.11	20240208	10950	25.84	20240125	14370	-4.11	20240208	10050	37.11	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
53	20240620	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13610	70	2	0.52	1204291320	88254	48.18	13540	13840	13460	17600	9480	13540	13645.74	8.89	14774	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2628	4.49	0.29	12	0.46	3033.00	46680.00	14370	20240208	-5.29	10050	20231024	35.42	14370	-5.29	20240208	10950	24.29	20240125	14370	-5.29	20240208	10050	35.42	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
54	20240620	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13570	30	2	0.22	1055410260	77270	42.18	13540	13840	13460	17600	9480	13540	13658.73	8.89	11654	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2620	4.47	0.29	12	0.40	3033.00	46680.00	14370	20240208	-5.57	10050	20231024	35.02	14370	-5.57	20240208	10950	23.93	20240125	14370	-5.57	20240208	10050	35.02	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
55	20240620	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13750	210	2	1.55	810919180	59306	32.37	13540	13840	13460	17600	9480	13540	13673.48	8.89	7797	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2655	4.53	0.29	12	0.31	3033.00	46680.00	14370	20240208	-4.31	10050	20231024	36.82	14370	-4.31	20240208	10950	25.57	20240125	14370	-4.31	20240208	10050	36.82	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
56	20240620	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	190	2	1.40	464079510	34036	18.58	13540	13790	13460	17600	9480	13540	13634.96	8.89	4412	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2651	4.53	0.29	12	0.18	3033.00	46680.00	14370	20240208	-4.45	10050	20231024	36.62	14370	-4.45	20240208	10950	25.39	20240125	14370	-4.45	20240208	10050	36.62	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
57	20240620	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13530	-10	5	-0.07	31193480	2303	1.26	13540	13570	13520	17600	9480	13540	13544.72	8.89	-24	14040	13790	13660	13410	13280	13725	13345	97	4060	500	9470	10	1	19308690	2612	4.46	0.29	12	0.01	3033.00	46680.00	14370	20240208	-5.85	10050	20231024	34.63	14370	-5.85	20240208	10950	23.56	20240125	14370	-5.85	20240208	10050	34.63	20231024	0.48	N	004360	500	96 억	1716221	N	N	80	N	N
58	20240619	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13540	-310	5	-2.24	2493593850	182325	41.12	13900	13910	13530	18000	9700	13850	13677.09	9.03	-26665	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2614	4.46	0.29	12	0.94	3033.00	46680.00	14370	20240208	-5.78	10050	20231024	34.73	14370	-5.78	20240208	10950	23.65	20240125	14370	-5.78	20240208	10050	34.73	20231024	0.47	N	004360	500	96 억	1744514	N	N	80	N	N
59	20240619	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13560	-290	5	-2.09	2198992460	160588	36.22	13900	13910	13560	18000	9700	13850	13693.35	9.03	-23291	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2618	4.47	0.29	12	0.83	3033.00	46680.00	14370	20240208	-5.64	10050	20231024	34.93	14370	-5.64	20240208	10950	23.84	20240125	14370	-5.64	20240208	10050	34.93	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
60	20240619	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13620	-230	5	-1.66	1904812780	138958	31.34	13900	13910	13560	18000	9700	13850	13707.80	9.03	-12192	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2630	4.49	0.29	12	0.72	3033.00	46680.00	14370	20240208	-5.22	10050	20231024	35.52	14370	-5.22	20240208	10950	24.38	20240125	14370	-5.22	20240208	10050	35.52	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
61	20240619	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13640	-210	5	-1.52	1695434210	123581	27.87	13900	13910	13560	18000	9700	13850	13719.18	9.03	-13752	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2634	4.50	0.29	12	0.64	3033.00	46680.00	14370	20240208	-5.08	10050	20231024	35.72	14370	-5.08	20240208	10950	24.57	20240125	14370	-5.08	20240208	10050	35.72	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
62	20240619	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13820	-30	5	-0.22	1573159180	114665	25.86	13900	13910	13560	18000	9700	13850	13719.57	9.03	-11928	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2668	4.56	0.30	12	0.59	3033.00	46680.00	14370	20240208	-3.83	10050	20231024	37.51	14370	-3.83	20240208	10950	26.21	20240125	14370	-3.83	20240208	10050	37.51	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
63	20240619	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13770	-80	5	-0.58	1179277180	86192	19.44	13900	13910	13560	18000	9700	13850	13681.92	9.03	-6137	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2659	4.54	0.29	12	0.45	3033.00	46680.00	14370	20240208	-4.18	10050	20231024	37.01	14370	-4.18	20240208	10950	25.75	20240125	14370	-4.18	20240208	10050	37.01	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
64	20240619	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13700	-150	5	-1.08	960961380	70294	15.85	13900	13910	13560	18000	9700	13850	13670.52	9.03	-5013	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2645	4.52	0.29	12	0.36	3033.00	46680.00	14370	20240208	-4.66	10050	20231024	36.32	14370	-4.66	20240208	10950	25.11	20240125	14370	-4.66	20240208	10050	36.32	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
65	20240619	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13730	-120	5	-0.87	150067590	10856	2.45	13900	13910	13680	18000	9700	13850	13823.39	9.03	-6704	14463	14156	13603	13296	12743	14310	13450	97	4150	500	9690	10	1	19308690	2651	4.53	0.29	12	0.06	3033.00	46680.00	14370	20240208	-4.45	10050	20231024	36.62	14370	-4.45	20240208	10950	25.39	20240125	14370	-4.45	20240208	10050	36.62	20231024	0.47	N	004360	500	96 억	1744514	N	N	102	N	N
66	20240618	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13850	850	2	6.54	6023686540	441590	332.96	13100	13910	13050	16900	9100	13000	13640.18	8.42	116855	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2674	4.57	0.30	12	2.29	3033.00	46680.00	14370	20240208	-3.62	10050	20231024	37.81	14370	-3.62	20240208	10950	26.48	20240125	14370	-3.62	20240208	10050	37.81	20231024	0.48	N	004360	500	96 억	1626670	N	N	102	N	N
67	20240618	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13790	790	2	6.08	5696612250	417918	315.11	13100	13910	13050	16900	9100	13000	13630.93	8.42	110848	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2663	4.55	0.30	12	2.16	3033.00	46680.00	14370	20240208	-4.04	10050	20231024	37.21	14370	-4.04	20240208	10950	25.94	20240125	14370	-4.04	20240208	10050	37.21	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
68	20240618	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13810	810	2	6.23	5235159620	384490	289.91	13100	13910	13050	16900	9100	13000	13615.85	8.42	105074	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2667	4.55	0.30	12	1.99	3033.00	46680.00	14370	20240208	-3.90	10050	20231024	37.41	14370	-3.90	20240208	10950	26.12	20240125	14370	-3.90	20240208	10050	37.41	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
69	20240618	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13770	770	2	5.92	4724335360	347503	262.02	13100	13910	13050	16900	9100	13000	13595.09	8.42	97715	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2659	4.54	0.29	12	1.80	3033.00	46680.00	14370	20240208	-4.18	10050	20231024	37.01	14370	-4.18	20240208	10950	25.75	20240125	14370	-4.18	20240208	10050	37.01	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
70	20240618	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13700	700	2	5.38	3648264850	269586	203.27	13100	13770	13050	16900	9100	13000	13532.84	8.42	89280	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2645	4.52	0.29	12	1.40	3033.00	46680.00	14370	20240208	-4.66	10050	20231024	36.32	14370	-4.66	20240208	10950	25.11	20240125	14370	-4.66	20240208	10050	36.32	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
71	20240618	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13640	640	2	4.92	2680848140	198930	150.00	13100	13640	13050	16900	9100	13000	13476.34	8.42	65227	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2634	4.50	0.29	12	1.03	3033.00	46680.00	14370	20240208	-5.08	10050	20231024	35.72	14370	-5.08	20240208	10950	24.57	20240125	14370	-5.08	20240208	10050	35.72	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
72	20240618	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13600	600	2	4.62	1984057060	147520	111.23	13100	13630	13050	16900	9100	13000	13449.41	8.42	53793	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2626	4.48	0.29	12	0.76	3033.00	46680.00	14370	20240208	-5.36	10050	20231024	35.32	14370	-5.36	20240208	10950	24.20	20240125	14370	-5.36	20240208	10050	35.32	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
73	20240618	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	130	2	1.00	40179720	3061	2.31	13100	13190	13050	16900	9100	13000	13126.34	8.42	1036	13400	13200	12920	12720	12440	13300	12820	97	3900	500	9100	10	1	19308690	2535	4.33	0.28	12	0.02	3033.00	46680.00	14370	20240208	-8.63	10050	20231024	30.65	14370	-8.63	20240208	10950	19.91	20240125	14370	-8.63	20240208	10050	30.65	20231024	0.48	N	004360	500	96 억	1626670	N	N	7	N	N
74	20240617	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	300	2	2.36	1687459600	130883	130.19	12730	13120	12640	16510	8890	12700	12891.03	8.44	-3343	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2510	4.29	0.28	12	0.68	3033.00	46680.00	14420	20230609	-9.85	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.47	N	004360	500	96 억	1629731	N	N	7	N	N
75	20240617	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	300	2	2.36	1431742750	111294	110.70	12730	13120	12640	16510	8890	12700	12864.51	8.44	1366	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2510	4.29	0.28	12	0.58	3033.00	46680.00	14420	20230609	-9.85	10050	20231024	29.35	14370	-9.53	20240208	10950	18.72	20240125	14370	-9.53	20240208	10050	29.35	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
76	20240617	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	190	2	1.50	854724700	66914	66.56	12730	12900	12640	16510	8890	12700	12773.48	8.44	5584	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2489	4.25	0.28	12	0.35	3033.00	46680.00	14420	20230609	-10.61	10050	20231024	28.26	14370	-10.30	20240208	10950	17.72	20240125	14370	-10.30	20240208	10050	28.26	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
77	20240617	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	50	2	0.39	435793440	34265	34.08	12730	12780	12640	16510	8890	12700	12718.33	8.44	-5109	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2462	4.20	0.27	12	0.18	3033.00	46680.00	14420	20230609	-11.58	10050	20231024	26.87	14370	-11.27	20240208	10950	16.44	20240125	14370	-11.27	20240208	10050	26.87	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
78	20240617	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	10	2	0.08	365817270	28766	28.61	12730	12780	12640	16510	8890	12700	12717.00	8.44	-7463	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2454	4.19	0.27	12	0.15	3033.00	46680.00	14420	20230609	-11.86	10050	20231024	26.47	14370	-11.55	20240208	10950	16.07	20240125	14370	-11.55	20240208	10050	26.47	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
79	20240617	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	20	2	0.16	259139370	20377	20.27	12730	12780	12640	16510	8890	12700	12717.25	8.44	-6824	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2456	4.19	0.27	12	0.11	3033.00	46680.00	14420	20230609	-11.79	10050	20231024	26.57	14370	-11.48	20240208	10950	16.16	20240125	14370	-11.48	20240208	10050	26.57	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
80	20240617	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	20	2	0.16	170095150	13359	13.29	12730	12780	12680	16510	8890	12700	12732.63	8.44	-6895	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2456	4.19	0.27	12	0.07	3033.00	46680.00	14420	20230609	-11.79	10050	20231024	26.57	14370	-11.48	20240208	10950	16.16	20240125	14370	-11.48	20240208	10050	26.57	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
81	20240617	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12720	20	2	0.16	11067820	871	0.87	12730	12730	12700	16510	8890	12700	12707.03	8.44	-657	12880	12790	12610	12520	12340	12835	12565	97	3810	500	8890	10	1	19308690	2456	4.19	0.27	12	0.00	3033.00	46680.00	14420	20230609	-11.79	10050	20231024	26.57	14370	-11.48	20240208	10950	16.16	20240125	14370	-11.48	20240208	10050	26.57	20231024	0.47	N	004360	500	96 억	1629731	N	N	26	N	N
82	20240614	160142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12700	220	2	1.76	1266874770	100432	254.99	12570	12700	12430	16220	8740	12480	12614.16	8.27	20996	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2452	4.19	0.27	12	0.52	3033.00	46680.00	14500	20230608	-12.41	10050	20231024	26.37	14370	-11.62	20240208	10950	15.98	20240125	14370	-11.62	20240208	10050	26.37	20231024	0.48	N	004360	500	96 억	1596223	N	N	26	N	N
83	20240614	150142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12650	170	2	1.36	1007985050	80014	203.15	12570	12690	12430	16220	8740	12480	12597.61	8.27	21492	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2443	4.17	0.27	12	0.41	3033.00	46680.00	14500	20230608	-12.76	10050	20231024	25.87	14370	-11.97	20240208	10950	15.53	20240125	14370	-11.97	20240208	10050	25.87	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
84	20240614	140142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12590	110	2	0.88	896830960	71204	180.79	12570	12690	12430	16220	8740	12480	12595.23	8.27	22522	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2431	4.15	0.27	12	0.37	3033.00	46680.00	14500	20230608	-13.17	10050	20231024	25.27	14370	-12.39	20240208	10950	14.98	20240125	14370	-12.39	20240208	10050	25.27	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
85	20240614	130142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	150	2	1.20	811233340	64418	163.56	12570	12690	12430	16220	8740	12480	12593.27	8.27	20933	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2439	4.16	0.27	12	0.33	3033.00	46680.00	14500	20230608	-12.90	10050	20231024	25.67	14370	-12.11	20240208	10950	15.34	20240125	14370	-12.11	20240208	10050	25.67	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
86	20240614	120143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	150	2	1.20	662179880	52602	133.56	12570	12690	12430	16220	8740	12480	12588.49	8.27	18536	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2439	4.16	0.27	12	0.27	3033.00	46680.00	14500	20230608	-12.90	10050	20231024	25.67	14370	-12.11	20240208	10950	15.34	20240125	14370	-12.11	20240208	10050	25.67	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
87	20240614	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12630	150	2	1.20	605020630	48075	122.06	12570	12690	12430	16220	8740	12480	12584.93	8.27	16571	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2439	4.16	0.27	12	0.25	3033.00	46680.00	14500	20230608	-12.90	10050	20231024	25.67	14370	-12.11	20240208	10950	15.34	20240125	14370	-12.11	20240208	10050	25.67	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
88	20240614	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12590	110	2	0.88	376259080	29945	76.03	12570	12640	12430	16220	8740	12480	12565.01	8.27	12356	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2431	4.15	0.27	12	0.16	3033.00	46680.00	14500	20230608	-13.17	10050	20231024	25.27	14370	-12.39	20240208	10950	14.98	20240125	14370	-12.39	20240208	10050	25.27	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
89	20240614	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12560	80	2	0.64	1888270	151	0.38	12570	12570	12490	16220	8740	12480	12505.10	8.27	-71	12660	12570	12490	12400	12320	12530	12360	97	3740	500	8730	10	1	19308690	2425	4.14	0.27	12	0.00	3033.00	46680.00	14500	20230608	-13.38	10050	20231024	24.98	14370	-12.60	20240208	10950	14.70	20240125	14370	-12.60	20240208	10050	24.98	20231024	0.48	N	004360	500	96 억	1596223	N	N	343	N	N
90	20240613	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12480	30	2	0.24	491496550	39378	123.33	12490	12580	12410	16180	8720	12450	12481.51	8.25	6202	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2410	4.11	0.27	12	0.20	3033.00	46680.00	14890	20230607	-16.19	10050	20231024	24.18	14370	-13.15	20240208	10950	13.97	20240125	14370	-13.15	20240208	10050	24.18	20231024	0.48	N	004360	500	96 억	1592453	N	N	343	N	N
91	20240613	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12470	20	2	0.16	416687990	33384	104.55	12490	12580	12410	16180	8720	12450	12481.67	8.25	5178	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2408	4.11	0.27	12	0.17	3033.00	46680.00	14890	20230607	-16.25	10050	20231024	24.08	14370	-13.22	20240208	10950	13.88	20240125	14370	-13.22	20240208	10050	24.08	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
92	20240613	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12470	20	2	0.16	368714910	29537	92.51	12490	12580	12410	16180	8720	12450	12483.15	8.25	3381	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2408	4.11	0.27	12	0.15	3033.00	46680.00	14890	20230607	-16.25	10050	20231024	24.08	14370	-13.22	20240208	10950	13.88	20240125	14370	-13.22	20240208	10050	24.08	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
93	20240613	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12460	10	2	0.08	262223200	20982	65.71	12490	12580	12450	16180	8720	12450	12497.53	8.25	3360	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2406	4.11	0.27	12	0.11	3033.00	46680.00	14890	20230607	-16.32	10050	20231024	23.98	14370	-13.29	20240208	10950	13.79	20240125	14370	-13.29	20240208	10050	23.98	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
94	20240613	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	60	2	0.48	222032320	17759	55.62	12490	12580	12450	16180	8720	12450	12502.52	8.25	4606	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2416	4.12	0.27	12	0.09	3033.00	46680.00	14890	20230607	-15.98	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	14370	-12.94	20240208	10050	24.48	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
95	20240613	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	70	2	0.56	184214570	14729	46.13	12490	12580	12450	16180	8720	12450	12506.93	8.25	4124	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2417	4.13	0.27	12	0.08	3033.00	46680.00	14890	20230607	-15.92	10050	20231024	24.58	14370	-12.87	20240208	10950	14.34	20240125	14370	-12.87	20240208	10050	24.58	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
96	20240613	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	70	2	0.56	129240780	10334	32.36	12490	12580	12450	16180	8720	12450	12506.37	8.25	2507	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2417	4.13	0.27	12	0.05	3033.00	46680.00	14890	20230607	-15.92	10050	20231024	24.58	14370	-12.87	20240208	10950	14.34	20240125	14370	-12.87	20240208	10050	24.58	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
97	20240613	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12460	10	2	0.08	11687600	938	2.94	12490	12490	12460	16180	8720	12450	12460.13	8.25	273	12636	12542	12476	12382	12316	12590	12430	97	3730	500	8710	10	1	19308690	2406	4.11	0.27	12	0.00	3033.00	46680.00	14890	20230607	-16.32	10050	20231024	23.98	14370	-13.29	20240208	10950	13.79	20240125	14370	-13.29	20240208	10050	23.98	20231024	0.48	N	004360	500	96 억	1592453	N	N	3	N	N
98	20240612	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	-40	5	-0.32	398226550	31925	79.23	12410	12570	12410	16230	8750	12490	12473.82	8.23	4688	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2404	4.10	0.27	12	0.17	3033.00	46680.00	14950	20230605	-16.72	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	14370	-13.36	20240208	10050	23.88	20231024	0.49	N	004360	500	96 억	1588891	N	N	3	N	N
99	20240612	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12460	-30	5	-0.24	366110740	29343	72.82	12410	12570	12410	16230	8750	12490	12476.94	8.23	4493	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2406	4.11	0.27	12	0.15	3033.00	46680.00	14950	20230605	-16.66	10050	20231024	23.98	14370	-13.29	20240208	10950	13.79	20240125	14370	-13.29	20240208	10050	23.98	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
100	20240612	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	-40	5	-0.32	290221870	23243	57.68	12410	12570	12410	16230	8750	12490	12486.42	8.23	3842	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2404	4.10	0.27	12	0.12	3033.00	46680.00	14950	20230605	-16.72	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	14370	-13.36	20240208	10050	23.88	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
101	20240612	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12490	0	3	0.00	227632060	18219	45.21	12410	12570	12410	16230	8750	12490	12494.21	8.23	4446	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2412	4.12	0.27	12	0.09	3033.00	46680.00	14950	20230605	-16.45	10050	20231024	24.28	14370	-13.08	20240208	10950	14.06	20240125	14370	-13.08	20240208	10050	24.28	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
102	20240612	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12480	-10	5	-0.08	209223640	16744	41.55	12410	12570	12410	16230	8750	12490	12495.44	8.23	4177	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2410	4.11	0.27	12	0.09	3033.00	46680.00	14950	20230605	-16.52	10050	20231024	24.18	14370	-13.15	20240208	10950	13.97	20240125	14370	-13.15	20240208	10050	24.18	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
103	20240612	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	20	2	0.16	168354140	13467	33.42	12410	12570	12410	16230	8750	12490	12501.24	8.23	4396	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2416	4.12	0.27	12	0.07	3033.00	46680.00	14950	20230605	-16.32	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	14370	-12.94	20240208	10050	24.48	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
104	20240612	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	20	2	0.16	79022280	6342	15.74	12410	12530	12410	16230	8750	12490	12460.15	8.23	1680	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2416	4.12	0.27	12	0.03	3033.00	46680.00	14950	20230605	-16.32	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	14370	-12.94	20240208	10050	24.48	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
105	20240612	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	30	2	0.24	13717520	1105	2.74	12410	12530	12410	16230	8750	12490	12414.05	8.23	390	12743	12616	12523	12396	12303	12570	12350	97	3740	500	8740	10	1	19308690	2417	4.13	0.27	12	0.01	3033.00	46680.00	14950	20230605	-16.25	10050	20231024	24.58	14370	-12.87	20240208	10950	14.34	20240125	14370	-12.87	20240208	10050	24.58	20231024	0.49	N	004360	500	96 억	1588891	N	N	1	N	N
106	20240610	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12540	70	2	0.56	665360390	53222	75.29	12470	12560	12420	16210	8730	12470	12501.54	8.16	19500	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2421	4.13	0.27	12	0.28	3033.00	46680.00	14950	20230601	-16.12	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	14370	-12.73	20240208	10050	24.78	20231024	0.46	N	004360	500	96 억	1574726	N	N	14	N	N
107	20240610	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12520	50	2	0.40	607657770	48618	68.78	12470	12560	12420	16210	8730	12470	12498.62	8.16	18509	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2417	4.13	0.27	12	0.25	3033.00	46680.00	14950	20230601	-16.25	10050	20231024	24.58	14370	-12.87	20240208	10950	14.34	20240125	14370	-12.87	20240208	10050	24.58	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
108	20240610	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12530	60	2	0.48	536513420	42934	60.74	12470	12560	12420	16210	8730	12470	12496.24	8.16	16728	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2419	4.13	0.27	12	0.22	3033.00	46680.00	14950	20230601	-16.19	10050	20231024	24.68	14370	-12.80	20240208	10950	14.43	20240125	14370	-12.80	20240208	10050	24.68	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
109	20240610	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12540	70	2	0.56	502257170	40198	56.87	12470	12560	12420	16210	8730	12470	12494.58	8.16	16061	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2421	4.13	0.27	12	0.21	3033.00	46680.00	14950	20230601	-16.12	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	14370	-12.73	20240208	10050	24.78	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
110	20240610	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12540	70	2	0.56	451356530	36138	51.12	12470	12560	12420	16210	8730	12470	12489.80	8.16	13769	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2421	4.13	0.27	12	0.19	3033.00	46680.00	14950	20230601	-16.12	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	14370	-12.73	20240208	10050	24.78	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
111	20240610	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	40	2	0.32	290423500	23269	32.92	12470	12530	12420	16210	8730	12470	12481.13	8.16	8189	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2416	4.12	0.27	12	0.12	3033.00	46680.00	14950	20230601	-16.32	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	14370	-12.94	20240208	10050	24.48	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
112	20240610	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	40	2	0.32	211036450	16912	23.93	12470	12530	12420	16210	8730	12470	12478.50	8.16	6252	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2416	4.12	0.27	12	0.09	3033.00	46680.00	14950	20230601	-16.32	10050	20231024	24.48	14370	-12.94	20240208	10950	14.25	20240125	14370	-12.94	20240208	10050	24.48	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
113	20240610	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12530	60	2	0.48	4850950	389	0.55	12470	12530	12470	16210	8730	12470	12470.31	8.16	-4	12716	12592	12426	12302	12136	12655	12365	97	3740	500	8720	10	1	19308690	2419	4.13	0.27	12	0.00	3033.00	46680.00	14950	20230601	-16.19	10050	20231024	24.68	14370	-12.80	20240208	10950	14.43	20240125	14370	-12.80	20240208	10050	24.68	20231024	0.46	N	004360	500	96 억	1574726	N	N	6	N	N
114	20240607	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12470	210	2	1.71	880005470	70663	161.16	12260	12550	12260	15930	8590	12260	12453.48	7.97	32873	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2408	4.11	0.27	12	0.37	3033.00	46680.00	14950	20230601	-16.59	10050	20231024	24.08	14370	-13.22	20240208	10950	13.88	20240125	14890	-16.25	20230607	10050	24.08	20231024	0.44	N	004360	500	96 억	1539249	N	N	6	N	N
115	20240607	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	190	2	1.55	833161240	66902	152.58	12260	12550	12260	15930	8590	12260	12453.46	7.97	30827	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2404	4.10	0.27	12	0.35	3033.00	46680.00	14950	20230601	-16.72	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	14890	-16.39	20230607	10050	23.88	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
116	20240607	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	190	2	1.55	787763660	63253	144.26	12260	12550	12260	15930	8590	12260	12454.17	7.97	28232	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2404	4.10	0.27	12	0.33	3033.00	46680.00	14950	20230601	-16.72	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	14890	-16.39	20230607	10050	23.88	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
117	20240607	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	190	2	1.55	735417580	59048	134.67	12260	12550	12260	15930	8590	12260	12454.57	7.97	25448	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2404	4.10	0.27	12	0.31	3033.00	46680.00	14950	20230601	-16.72	10050	20231024	23.88	14370	-13.36	20240208	10950	13.70	20240125	14890	-16.39	20230607	10050	23.88	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
118	20240607	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12430	170	2	1.39	693686300	55696	127.02	12260	12550	12260	15930	8590	12260	12454.87	7.97	22730	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2400	4.10	0.27	12	0.29	3033.00	46680.00	14950	20230601	-16.86	10050	20231024	23.68	14370	-13.50	20240208	10950	13.52	20240125	14890	-16.52	20230607	10050	23.68	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
119	20240607	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12490	230	2	1.88	619796390	49764	113.49	12260	12550	12260	15930	8590	12260	12454.71	7.97	19279	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2412	4.12	0.27	12	0.26	3033.00	46680.00	14950	20230601	-16.45	10050	20231024	24.28	14370	-13.08	20240208	10950	14.06	20240125	14890	-16.12	20230607	10050	24.28	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
120	20240607	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12540	280	2	2.28	425931160	34265	78.15	12260	12550	12260	15930	8590	12260	12430.50	7.97	15516	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2421	4.13	0.27	12	0.18	3033.00	46680.00	14950	20230601	-16.12	10050	20231024	24.78	14370	-12.73	20240208	10950	14.52	20240125	14890	-15.78	20230607	10050	24.78	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
121	20240607	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12340	80	2	0.65	7270080	592	1.35	12260	12340	12260	15930	8590	12260	12280.54	7.97	-112	12513	12386	12283	12156	12053	12335	12105	97	3670	500	8580	10	1	19308690	2383	4.07	0.26	12	0.00	3033.00	46680.00	14950	20230601	-17.46	10050	20231024	22.79	14370	-14.13	20240208	10950	12.69	20240125	14890	-17.13	20230607	10050	22.79	20231024	0.44	N	004360	500	96 억	1539249	N	N	17	N	N
122	20240605	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12260	30	2	0.25	540155320	43847	135.57	12290	12410	12180	15890	8570	12230	12319.10	7.93	8964	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2367	4.04	0.26	12	0.23	3033.00	46680.00	14950	20230601	-17.99	10050	20231024	21.99	14370	-14.68	20240208	10950	11.96	20240125	14950	-17.99	20230605	10050	21.99	20231024	0.44	N	004360	500	96 억	1530338	N	N	17	N	N
123	20240605	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	70	2	0.57	511570900	41520	128.38	12290	12410	12180	15890	8570	12230	12321.07	7.93	8417	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2375	4.06	0.26	12	0.22	3033.00	46680.00	14950	20230601	-17.73	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
124	20240605	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12350	120	2	0.98	488841090	39675	122.67	12290	12410	12180	15890	8570	12230	12321.14	7.93	7768	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2385	4.07	0.26	12	0.21	3033.00	46680.00	14950	20230601	-17.39	10050	20231024	22.89	14370	-14.06	20240208	10950	12.79	20240125	14950	-17.39	20230605	10050	22.89	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
125	20240605	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12410	180	2	1.47	425819170	34563	106.87	12290	12410	12180	15890	8570	12230	12320.09	7.93	7336	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2396	4.09	0.27	12	0.18	3033.00	46680.00	14950	20230601	-16.99	10050	20231024	23.48	14370	-13.64	20240208	10950	13.33	20240125	14950	-16.99	20230605	10050	23.48	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
126	20240605	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	90	2	0.74	319717950	25984	80.34	12290	12380	12180	15890	8570	12230	12304.42	7.93	6640	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2379	4.06	0.26	12	0.13	3033.00	46680.00	14950	20230601	-17.59	10050	20231024	22.59	14370	-14.27	20240208	10950	12.51	20240125	14950	-17.59	20230605	10050	22.59	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
127	20240605	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	70	2	0.57	241386200	19624	60.68	12290	12380	12180	15890	8570	12230	12300.56	7.93	5302	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2375	4.06	0.26	12	0.10	3033.00	46680.00	14950	20230601	-17.73	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
128	20240605	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	90	2	0.74	186985480	15205	47.01	12290	12380	12180	15890	8570	12230	12297.63	7.93	3540	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2379	4.06	0.26	12	0.08	3033.00	46680.00	14950	20230601	-17.59	10050	20231024	22.59	14370	-14.27	20240208	10950	12.51	20240125	14950	-17.59	20230605	10050	22.59	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
129	20240605	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	0	3	0.00	5922920	484	1.50	12290	12290	12230	15890	8570	12230	12237.44	7.93	-27	12410	12320	12250	12160	12090	12285	12125	97	3660	500	8560	10	1	19308690	2361	4.03	0.26	12	0.00	3033.00	46680.00	14950	20230601	-18.19	10050	20231024	21.69	14370	-14.89	20240208	10950	11.69	20240125	14950	-18.19	20230605	10050	21.69	20231024	0.44	N	004360	500	96 억	1530338	N	N	10	N	N
130	20240604	160147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	-70	5	-0.57	391838680	32047	59.22	12300	12340	12180	15990	8610	12300	12226.99	7.94	-1967	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2361	4.03	0.26	12	0.17	3033.00	46680.00	14950	20230601	-18.19	10050	20231024	21.69	14370	-14.89	20240208	10950	11.69	20240125	14950	-18.19	20230605	10050	21.69	20231024	0.44	N	004360	500	96 억	1532503	N	N	10	N	N
131	20240604	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12190	-110	5	-0.89	334076900	27313	50.47	12300	12340	12180	15990	8610	12300	12231.42	7.94	-519	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2354	4.02	0.26	12	0.14	3033.00	46680.00	14950	20230601	-18.46	10050	20231024	21.29	14370	-15.17	20240208	10950	11.32	20240125	14950	-18.46	20230605	10050	21.29	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
132	20240604	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	-50	5	-0.41	268626620	21951	40.57	12300	12340	12190	15990	8610	12300	12237.56	7.94	845	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2365	4.04	0.26	12	0.11	3033.00	46680.00	14950	20230601	-18.06	10050	20231024	21.89	14370	-14.75	20240208	10950	11.87	20240125	14950	-18.06	20230605	10050	21.89	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
133	20240604	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	-70	5	-0.57	231396630	18906	34.94	12300	12340	12190	15990	8610	12300	12239.32	7.94	-432	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2361	4.03	0.26	12	0.10	3033.00	46680.00	14950	20230601	-18.19	10050	20231024	21.69	14370	-14.89	20240208	10950	11.69	20240125	14950	-18.19	20230605	10050	21.69	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
134	20240604	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12240	-60	5	-0.49	218995480	17891	33.06	12300	12340	12190	15990	8610	12300	12240.54	7.94	-785	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2363	4.04	0.26	12	0.09	3033.00	46680.00	14950	20230601	-18.13	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	14950	-18.13	20230605	10050	21.79	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
135	20240604	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12240	-60	5	-0.49	138011540	11257	20.80	12300	12340	12190	15990	8610	12300	12260.06	7.94	-1845	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2363	4.04	0.26	12	0.06	3033.00	46680.00	14950	20230601	-18.13	10050	20231024	21.79	14370	-14.82	20240208	10950	11.78	20240125	14950	-18.13	20230605	10050	21.79	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
136	20240604	100147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12270	-30	5	-0.24	85171480	6937	12.82	12300	12340	12230	15990	8610	12300	12277.85	7.94	-1419	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2369	4.05	0.26	12	0.04	3033.00	46680.00	14950	20230601	-17.93	10050	20231024	22.09	14370	-14.61	20240208	10950	12.05	20240125	14950	-17.93	20230605	10050	22.09	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
137	20240604	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	0	3	0.00	5436600	442	0.82	12300	12300	12300	15990	8610	12300	12300.00	7.94	-31	12686	12492	12246	12052	11806	12590	12150	97	3690	500	8610	10	1	19308690	2375	4.06	0.26	12	0.00	3033.00	46680.00	14950	20230601	-17.73	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1532503	N	N	1	N	N
138	20240603	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	280	2	2.33	659460350	53877	125.55	12000	12440	12000	15620	8420	12020	12239.00	7.84	17855	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2375	4.06	0.26	12	0.28	3033.00	46680.00	15240	20230525	-19.29	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1513393	N	N	1	N	N
139	20240603	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12310	290	2	2.41	629274690	51422	119.83	12000	12440	12000	15620	8420	12020	12237.49	7.84	18015	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2377	4.06	0.26	12	0.27	3033.00	46680.00	15240	20230525	-19.23	10050	20231024	22.49	14370	-14.34	20240208	10950	12.42	20240125	14950	-17.66	20230605	10050	22.49	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
140	20240603	140148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	280	2	2.33	568748580	46496	108.35	12000	12440	12000	15620	8420	12020	12232.24	7.84	16285	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2375	4.06	0.26	12	0.24	3033.00	46680.00	15240	20230525	-19.29	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
141	20240603	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12320	300	2	2.50	465100550	38076	88.73	12000	12440	12000	15620	8420	12020	12215.10	7.84	12381	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2379	4.06	0.26	12	0.20	3033.00	46680.00	15240	20230525	-19.16	10050	20231024	22.59	14370	-14.27	20240208	10950	12.51	20240125	14950	-17.59	20230605	10050	22.59	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
142	20240603	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	280	2	2.33	409792960	33572	78.23	12000	12440	12000	15620	8420	12020	12206.44	7.84	10022	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2375	4.06	0.26	12	0.17	3033.00	46680.00	15240	20230525	-19.29	10050	20231024	22.39	14370	-14.41	20240208	10950	12.33	20240125	14950	-17.73	20230605	10050	22.39	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
143	20240603	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	160	2	1.33	200065050	16495	38.44	12000	12180	12000	15620	8420	12020	12128.88	7.84	6611	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2352	4.02	0.26	12	0.09	3033.00	46680.00	15240	20230525	-20.08	10050	20231024	21.19	14370	-15.24	20240208	10950	11.23	20240125	14950	-18.53	20230605	10050	21.19	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
144	20240603	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12130	110	2	0.92	84003580	6940	16.17	12000	12150	12000	15620	8420	12020	12104.36	7.84	4353	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2342	4.00	0.26	12	0.04	3033.00	46680.00	15240	20230525	-20.41	10050	20231024	20.70	14370	-15.59	20240208	10950	10.78	20240125	14950	-18.86	20230605	10050	20.70	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N
145	20240603	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12030	10	2	0.08	9040900	753	1.75	12000	12030	12000	15620	8420	12020	12006.36	7.84	245	12133	12076	11993	11936	11853	12105	11965	97	3600	500	8410	10	1	19308690	2323	3.97	0.26	12	0.00	3033.00	46680.00	15240	20230525	-21.06	10050	20231024	19.70	14370	-16.28	20240208	10950	9.86	20240125	14950	-19.53	20230605	10050	19.70	20231024	0.44	N	004360	500	96 억	1513393	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History