KissMeData/009070/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4370	60	2	1.39	379720620	86217	53.44	4250	4475	4245	5600	3020	4310	4404.28	1.95	7472	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1311	4.89	0.48	12	0.29	894.00	9106.00	5390	20240117	-18.92	3550	20231023	23.10	5390	-18.92	20240117	3625	20.55	20240417	5390	-18.92	20240117	3550	23.10	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
3	20240531	150243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4370	60	2	1.39	365257625	82910	51.39	4250	4475	4245	5600	3020	4310	4405.47	1.95	8100	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1311	4.89	0.48	12	0.28	894.00	9106.00	5390	20240117	-18.92	3550	20231023	23.10	5390	-18.92	20240117	3625	20.55	20240417	5390	-18.92	20240117	3550	23.10	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
4	20240531	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4395	85	2	1.97	339200085	76959	47.71	4250	4475	4245	5600	3020	4310	4407.54	1.95	8256	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1319	4.92	0.48	12	0.26	894.00	9106.00	5390	20240117	-18.46	3550	20231023	23.80	5390	-18.46	20240117	3625	21.24	20240417	5390	-18.46	20240117	3550	23.80	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
5	20240531	130242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4380	70	2	1.62	309586405	70180	43.50	4250	4475	4245	5600	3020	4310	4411.32	1.95	8751	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1314	4.90	0.48	12	0.23	894.00	9106.00	5390	20240117	-18.74	3550	20231023	23.38	5390	-18.74	20240117	3625	20.83	20240417	5390	-18.74	20240117	3550	23.38	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
6	20240531	120243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4400	90	2	2.09	300736675	68161	42.25	4250	4475	4245	5600	3020	4310	4412.15	1.95	9255	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1320	4.92	0.48	12	0.23	894.00	9106.00	5390	20240117	-18.37	3550	20231023	23.94	5390	-18.37	20240117	3625	21.38	20240417	5390	-18.37	20240117	3550	23.94	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
7	20240531	110242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4375	65	2	1.51	285549525	64696	40.10	4250	4475	4245	5600	3020	4310	4413.71	1.95	8822	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1313	4.89	0.48	12	0.22	894.00	9106.00	5390	20240117	-18.83	3550	20231023	23.24	5390	-18.83	20240117	3625	20.69	20240417	5390	-18.83	20240117	3550	23.24	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
8	20240531	100243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4455	145	2	3.36	205016390	46530	28.84	4250	4475	4245	5600	3020	4310	4406.11	1.95	10373	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1337	4.98	0.49	12	0.16	894.00	9106.00	5390	20240117	-17.35	3550	20231023	25.49	5390	-17.35	20240117	3625	22.90	20240417	5390	-17.35	20240117	3550	25.49	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
9	20240531	090242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4280	-30	5	-0.70	16095565	3778	2.34	4250	4300	4245	5600	3020	4310	4260.34	1.95	1105	4583	4446	4378	4241	4173	4412	4207	150	1290	500	3100	5	1	30000000	1284	4.79	0.47	12	0.01	894.00	9106.00	5390	20240117	-20.59	3550	20231023	20.56	5390	-20.59	20240117	3625	18.07	20240417	5390	-20.59	20240117	3550	20.56	20231023	1.17	N	009070	500	150 억	585381	N	N	0	N	N
10	20240530	160240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4310	-200	5	-4.43	709277765	160436	41.08	4480	4515	4310	5860	3160	4510	4420.29	2.04	-27672	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1293	4.82	0.47	12	0.53	894.00	9106.00	5390	20240117	-20.04	3550	20231023	21.41	5390	-20.04	20240117	3625	18.90	20240417	5390	-20.04	20240117	3550	21.41	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
11	20240530	150241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4360	-150	5	-3.33	644505270	145518	37.26	4480	4515	4355	5860	3160	4510	4428.36	2.04	-22031	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1308	4.88	0.48	12	0.49	894.00	9106.00	5390	20240117	-19.11	3550	20231023	22.82	5390	-19.11	20240117	3625	20.28	20240417	5390	-19.11	20240117	3550	22.82	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
12	20240530	140241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4385	-125	5	-2.77	567221620	127854	32.74	4480	4515	4380	5860	3160	4510	4435.78	2.04	-17996	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1316	4.90	0.48	12	0.43	894.00	9106.00	5390	20240117	-18.65	3550	20231023	23.52	5390	-18.65	20240117	3625	20.97	20240417	5390	-18.65	20240117	3550	23.52	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
13	20240530	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4430	-80	5	-1.77	452182190	101729	26.05	4480	4515	4380	5860	3160	4510	4444.19	2.04	-10894	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1329	4.96	0.49	12	0.34	894.00	9106.00	5390	20240117	-17.81	3550	20231023	24.79	5390	-17.81	20240117	3625	22.21	20240417	5390	-17.81	20240117	3550	24.79	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
14	20240530	120241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4490	-20	5	-0.44	420657475	94629	24.23	4480	4515	4380	5860	3160	4510	4444.50	2.04	-9505	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1347	5.02	0.49	12	0.32	894.00	9106.00	5390	20240117	-16.70	3550	20231023	26.48	5390	-16.70	20240117	3625	23.86	20240417	5390	-16.70	20240117	3550	26.48	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
15	20240530	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4505	-5	5	-0.11	369317230	83203	21.31	4480	4505	4380	5860	3160	4510	4437.70	2.04	-5292	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1352	5.04	0.49	12	0.28	894.00	9106.00	5390	20240117	-16.42	3550	20231023	26.90	5390	-16.42	20240117	3625	24.28	20240417	5390	-16.42	20240117	3550	26.90	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
16	20240530	100241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4445	-65	5	-1.44	242500870	54796	14.03	4480	4480	4380	5860	3160	4510	4423.62	2.04	-4835	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1334	4.97	0.49	12	0.18	894.00	9106.00	5390	20240117	-17.53	3550	20231023	25.21	5390	-17.53	20240117	3625	22.62	20240417	5390	-17.53	20240117	3550	25.21	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
17	20240530	090241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4420	-90	5	-2.00	56213040	12615	3.23	4480	4480	4420	5860	3160	4510	4450.33	2.04	-1183	4753	4631	4478	4356	4203	4692	4417	150	1350	500	3240	5	1	30000000	1326	4.94	0.49	12	0.04	894.00	9106.00	5390	20240117	-18.00	3550	20231023	24.51	5390	-18.00	20240117	3625	21.93	20240417	5390	-18.00	20240117	3550	24.51	20231023	1.12	N	009070	500	150 억	612221	N	N	17	N	N
18	20240529	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4510	130	2	2.97	1753263210	389034	318.34	4365	4600	4325	5690	3070	4380	4506.71	2.03	7415	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1353	5.04	0.50	12	1.30	894.00	9106.00	5390	20240117	-16.33	3550	20231023	27.04	5390	-16.33	20240117	3625	24.41	20240417	5390	-16.33	20240117	3550	27.04	20231023	1.16	N	009070	500	150 억	607688	N	N	17	N	N
19	20240529	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	150	2	3.42	1686595080	374253	306.24	4365	4600	4325	5690	3070	4380	4506.56	2.03	9329	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1359	5.07	0.50	12	1.25	894.00	9106.00	5390	20240117	-15.96	3550	20231023	27.61	5390	-15.96	20240117	3625	24.97	20240417	5390	-15.96	20240117	3550	27.61	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
20	20240529	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4565	185	2	4.22	1606343365	356517	291.73	4365	4600	4325	5690	3070	4380	4505.66	2.03	6670	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1370	5.11	0.50	12	1.19	894.00	9106.00	5390	20240117	-15.31	3550	20231023	28.59	5390	-15.31	20240117	3625	25.93	20240417	5390	-15.31	20240117	3550	28.59	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
21	20240529	130240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	150	2	3.42	1151152540	256992	210.29	4365	4585	4325	5690	3070	4380	4479.33	2.03	9626	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1359	5.07	0.50	12	0.86	894.00	9106.00	5390	20240117	-15.96	3550	20231023	27.61	5390	-15.96	20240117	3625	24.97	20240417	5390	-15.96	20240117	3550	27.61	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
22	20240529	120241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	95	2	2.17	748463175	168107	137.56	4365	4505	4325	5690	3070	4380	4452.30	2.03	-3396	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1343	5.01	0.49	12	0.56	894.00	9106.00	5390	20240117	-16.98	3550	20231023	26.06	5390	-16.98	20240117	3625	23.45	20240417	5390	-16.98	20240117	3550	26.06	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
23	20240529	110239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4420	40	2	0.91	684667600	153811	125.86	4365	4505	4325	5690	3070	4380	4451.36	2.03	-4263	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1326	4.94	0.49	12	0.51	894.00	9106.00	5390	20240117	-18.00	3550	20231023	24.51	5390	-18.00	20240117	3625	21.93	20240417	5390	-18.00	20240117	3550	24.51	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
24	20240529	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4465	85	2	1.94	302070670	68214	55.82	4365	4475	4325	5690	3070	4380	4428.28	2.03	-7995	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1340	4.99	0.49	12	0.23	894.00	9106.00	5390	20240117	-17.16	3550	20231023	25.77	5390	-17.16	20240117	3625	23.17	20240417	5390	-17.16	20240117	3550	25.77	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
25	20240529	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4365	-15	5	-0.34	19181510	4416	3.61	4365	4370	4325	5690	3070	4380	4343.64	2.03	1085	4483	4431	4363	4311	4243	4457	4337	150	1310	500	3150	5	1	30000000	1310	4.88	0.48	12	0.01	894.00	9106.00	5390	20240117	-19.02	3550	20231023	22.96	5390	-19.02	20240117	3625	20.41	20240417	5390	-19.02	20240117	3550	22.96	20231023	1.16	N	009070	500	150 억	607688	N	N	0	N	N
26	20240528	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4380	65	2	1.51	528698645	120965	68.26	4355	4415	4295	5600	3025	4315	4370.67	2.03	-1425	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1314	4.90	0.48	12	0.40	894.00	9106.00	5390	20240117	-18.74	3550	20231023	23.38	5390	-18.74	20240117	3625	20.83	20240417	5390	-18.74	20240117	3550	23.38	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
27	20240528	150239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4370	55	2	1.27	502759155	115034	64.91	4355	4415	4295	5600	3025	4315	4370.53	2.03	623	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1311	4.89	0.48	12	0.38	894.00	9106.00	5390	20240117	-18.92	3550	20231023	23.10	5390	-18.92	20240117	3625	20.55	20240417	5390	-18.92	20240117	3550	23.10	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
28	20240528	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4380	65	2	1.51	442578890	101241	57.13	4355	4415	4295	5600	3025	4315	4371.54	2.03	6130	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1314	4.90	0.48	12	0.34	894.00	9106.00	5390	20240117	-18.74	3550	20231023	23.38	5390	-18.74	20240117	3625	20.83	20240417	5390	-18.74	20240117	3550	23.38	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
29	20240528	130238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4375	60	2	1.39	344701905	78984	44.57	4355	4405	4295	5600	3025	4315	4364.20	2.03	1785	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1313	4.89	0.48	12	0.26	894.00	9106.00	5390	20240117	-18.83	3550	20231023	23.24	5390	-18.83	20240117	3625	20.69	20240417	5390	-18.83	20240117	3550	23.24	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
30	20240528	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4365	50	2	1.16	265838455	60960	34.40	4355	4405	4295	5600	3025	4315	4360.87	2.03	-3255	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1310	4.88	0.48	12	0.20	894.00	9106.00	5390	20240117	-19.02	3550	20231023	22.96	5390	-19.02	20240117	3625	20.41	20240417	5390	-19.02	20240117	3550	22.96	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
31	20240528	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4345	30	2	0.70	247602840	56777	32.04	4355	4405	4295	5600	3025	4315	4360.97	2.03	-1464	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1304	4.86	0.48	12	0.19	894.00	9106.00	5390	20240117	-19.39	3550	20231023	22.39	5390	-19.39	20240117	3625	19.86	20240417	5390	-19.39	20240117	3550	22.39	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
32	20240528	100239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4370	55	2	1.27	143667555	32827	18.52	4355	4405	4320	5600	3025	4315	4376.51	2.03	2193	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1311	4.89	0.48	12	0.11	894.00	9106.00	5390	20240117	-18.92	3550	20231023	23.10	5390	-18.92	20240117	3625	20.55	20240417	5390	-18.92	20240117	3550	23.10	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
33	20240528	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4370	55	2	1.27	1937045	444	0.25	4355	4370	4320	5600	3025	4315	4362.71	2.03	58	4498	4406	4343	4251	4188	4375	4220	150	1285	500	3100	5	1	30000000	1311	4.89	0.48	12	0.00	894.00	9106.00	5390	20240117	-18.92	3550	20231023	23.10	5390	-18.92	20240117	3625	20.55	20240417	5390	-18.92	20240117	3550	23.10	20231023	1.17	N	009070	500	150 억	609276	N	N	0	N	N
34	20240527	160234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4315	5	2	0.12	770068275	176771	63.55	4435	4435	4280	5600	3020	4310	4356.31	2.06	-7088	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1295	4.83	0.47	12	0.59	894.00	9106.00	5390	20240117	-19.94	3550	20231023	21.55	5390	-19.94	20240117	3625	19.03	20240417	5390	-19.94	20240117	3550	21.55	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
35	20240527	150237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4305	-5	5	-0.12	702145935	161057	57.90	4435	4435	4280	5600	3020	4310	4359.61	2.06	-9503	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1292	4.82	0.47	12	0.54	894.00	9106.00	5390	20240117	-20.13	3550	20231023	21.27	5390	-20.13	20240117	3625	18.76	20240417	5390	-20.13	20240117	3550	21.27	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
36	20240527	140238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4325	15	2	0.35	644367320	147656	53.08	4435	4435	4280	5600	3020	4310	4363.98	2.06	-10781	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1298	4.84	0.47	12	0.49	894.00	9106.00	5390	20240117	-19.76	3550	20231023	21.83	5390	-19.76	20240117	3625	19.31	20240417	5390	-19.76	20240117	3550	21.83	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
37	20240527	130238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4330	20	2	0.46	613890160	140615	50.55	4435	4435	4280	5600	3020	4310	4365.75	2.06	-9187	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1299	4.84	0.48	12	0.47	894.00	9106.00	5390	20240117	-19.67	3550	20231023	21.97	5390	-19.67	20240117	3625	19.45	20240417	5390	-19.67	20240117	3550	21.97	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
38	20240527	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4325	15	2	0.35	580321705	132855	47.76	4435	4435	4280	5600	3020	4310	4368.08	2.06	-7245	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1298	4.84	0.47	12	0.44	894.00	9106.00	5390	20240117	-19.76	3550	20231023	21.83	5390	-19.76	20240117	3625	19.31	20240417	5390	-19.76	20240117	3550	21.83	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
39	20240527	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4365	55	2	1.28	545540655	124825	44.87	4435	4435	4280	5600	3020	4310	4370.44	2.06	-8357	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1310	4.88	0.48	12	0.42	894.00	9106.00	5390	20240117	-19.02	3550	20231023	22.96	5390	-19.02	20240117	3625	20.41	20240417	5390	-19.02	20240117	3550	22.96	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
40	20240527	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4395	85	2	1.97	385973705	88426	31.79	4435	4435	4280	5600	3020	4310	4364.93	2.06	-7741	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1319	4.92	0.48	12	0.29	894.00	9106.00	5390	20240117	-18.46	3550	20231023	23.80	5390	-18.46	20240117	3625	21.24	20240417	5390	-18.46	20240117	3550	23.80	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
41	20240527	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4320	10	2	0.23	110797605	25383	9.12	4435	4435	4280	5600	3020	4310	4365.03	2.06	-8706	4556	4432	4236	4112	3916	4495	4175	150	1290	500	3100	5	1	30000000	1296	4.83	0.47	12	0.08	894.00	9106.00	5390	20240117	-19.85	3550	20231023	21.69	5390	-19.85	20240117	3625	19.17	20240417	5390	-19.85	20240117	3550	21.69	20231023	1.18	N	009070	500	150 억	618681	N	N	0	N	N
42	20240524	160227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4310	200	2	4.87	1163064900	272542	321.83	4040	4360	4040	5340	2880	4110	4267.42	1.89	52804	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1293	4.82	0.47	12	0.91	894.00	9106.00	5390	20240117	-20.04	3550	20231023	21.41	5390	-20.04	20240117	3625	18.90	20240417	5390	-20.04	20240117	3550	21.41	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
43	20240524	150229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4290	180	2	4.38	1084623430	254327	300.32	4040	4360	4040	5340	2880	4110	4264.69	1.89	53696	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1287	4.80	0.47	12	0.85	894.00	9106.00	5390	20240117	-20.41	3550	20231023	20.85	5390	-20.41	20240117	3625	18.34	20240417	5390	-20.41	20240117	3550	20.85	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
44	20240524	140230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4340	230	2	5.60	849984645	199931	236.09	4040	4360	4040	5340	2880	4110	4251.40	1.89	39479	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1302	4.85	0.48	12	0.67	894.00	9106.00	5390	20240117	-19.48	3550	20231023	22.25	5390	-19.48	20240117	3625	19.72	20240417	5390	-19.48	20240117	3550	22.25	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
45	20240524	130229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4285	175	2	4.26	491546910	116989	138.15	4040	4295	4040	5340	2880	4110	4201.66	1.89	28865	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1286	4.79	0.47	12	0.39	894.00	9106.00	5390	20240117	-20.50	3550	20231023	20.70	5390	-20.50	20240117	3625	18.21	20240417	5390	-20.50	20240117	3550	20.70	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
46	20240524	120229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4225	115	2	2.80	315678190	75662	89.35	4040	4245	4040	5340	2880	4110	4172.23	1.89	12928	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1268	4.73	0.46	12	0.25	894.00	9106.00	5390	20240117	-21.61	3550	20231023	19.01	5390	-21.61	20240117	3625	16.55	20240417	5390	-21.61	20240117	3550	19.01	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
47	20240524	110228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4160	50	2	1.22	160041435	38782	45.80	4040	4190	4040	5340	2880	4110	4126.70	1.89	8917	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1248	4.65	0.46	12	0.13	894.00	9106.00	5390	20240117	-22.82	3550	20231023	17.18	5390	-22.82	20240117	3625	14.76	20240417	5390	-22.82	20240117	3550	17.18	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
48	20240524	100230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	25	2	0.61	86530900	21115	24.93	4040	4135	4040	5340	2880	4110	4098.07	1.89	12999	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1241	4.63	0.45	12	0.07	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
49	20240524	090229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-40	5	-0.97	5427730	1343	1.59	4040	4070	4040	5340	2880	4110	4040.88	1.89	50	4200	4155	4095	4050	3990	4125	4020	150	1230	500	2950	5	1	30000000	1221	4.55	0.45	12	0.00	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.22	N	009070	500	150 억	565540	N	N	0	N	N
50	20240523	160226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	10	2	0.24	346067730	84673	148.06	4140	4140	4035	5330	2870	4100	4087.11	1.85	154	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1233	4.60	0.45	12	0.28	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
51	20240523	150229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	15	2	0.37	329615060	80667	141.06	4140	4140	4035	5330	2870	4100	4086.12	1.85	1268	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1235	4.60	0.45	12	0.27	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
52	20240523	140230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	25	2	0.61	259937765	63690	111.37	4140	4140	4035	5330	2870	4100	4081.30	1.85	1918	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1238	4.61	0.45	12	0.21	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
53	20240523	130228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4090	-10	5	-0.24	197925095	48537	84.87	4140	4140	4035	5330	2870	4100	4077.82	1.85	-1257	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1227	4.57	0.45	12	0.16	894.00	9106.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3625	12.83	20240417	5390	-24.12	20240117	3550	15.21	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
54	20240523	120227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-30	5	-0.73	137385305	33671	58.88	4140	4140	4035	5330	2870	4100	4080.23	1.85	-4849	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1221	4.55	0.45	12	0.11	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
55	20240523	110226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4090	-10	5	-0.24	95658415	23373	40.87	4140	4140	4055	5330	2870	4100	4092.69	1.85	-5939	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1227	4.57	0.45	12	0.08	894.00	9106.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3625	12.83	20240417	5390	-24.12	20240117	3550	15.21	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
56	20240523	100226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4100	0	3	0.00	69050425	16836	29.44	4140	4140	4070	5330	2870	4100	4101.36	1.85	-5956	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1230	4.59	0.45	12	0.06	894.00	9106.00	5390	20240117	-23.93	3550	20231023	15.49	5390	-23.93	20240117	3625	13.10	20240417	5390	-23.93	20240117	3550	15.49	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
57	20240523	090228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	40	2	0.98	1432440	346	0.61	4140	4140	4140	5330	2870	4100	4140.00	1.85	-47	4193	4146	4123	4076	4053	4135	4065	150	1230	500	2950	5	1	30000000	1242	4.63	0.45	12	0.00	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.24	N	009070	500	150 억	556364	N	N	5	N	N
58	20240522	160226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4100	-45	5	-1.09	236281285	57176	71.20	4165	4170	4100	5380	2905	4145	4133.08	1.84	2421	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1230	4.59	0.45	12	0.19	894.00	9106.00	5390	20240117	-23.93	3550	20231023	15.49	5390	-23.93	20240117	3625	13.10	20240417	5390	-23.93	20240117	3550	15.49	20231023	1.31	N	009070	500	150 억	552582	N	N	5	N	N
59	20240522	150227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4150	5	2	0.12	205467580	49689	61.88	4165	4170	4100	5380	2905	4145	4135.07	1.84	4196	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1245	4.64	0.46	12	0.17	894.00	9106.00	5390	20240117	-23.01	3550	20231023	16.90	5390	-23.01	20240117	3625	14.48	20240417	5390	-23.01	20240117	3550	16.90	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
60	20240522	140227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4155	10	2	0.24	182240620	44089	54.90	4165	4170	4100	5380	2905	4145	4133.47	1.84	7334	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1247	4.65	0.46	12	0.15	894.00	9106.00	5390	20240117	-22.91	3550	20231023	17.04	5390	-22.91	20240117	3625	14.62	20240417	5390	-22.91	20240117	3550	17.04	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
61	20240522	130228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	0	3	0.00	166195700	40221	50.09	4165	4170	4100	5380	2905	4145	4132.06	1.84	7613	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1244	4.64	0.46	12	0.13	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
62	20240522	120226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	-5	5	-0.12	154941445	37504	46.70	4165	4170	4100	5380	2905	4145	4131.33	1.84	7925	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1242	4.63	0.45	12	0.13	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
63	20240522	110227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4150	5	2	0.12	153284770	37104	46.20	4165	4170	4100	5380	2905	4145	4131.22	1.84	7880	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1245	4.64	0.46	12	0.12	894.00	9106.00	5390	20240117	-23.01	3550	20231023	16.90	5390	-23.01	20240117	3625	14.48	20240417	5390	-23.01	20240117	3550	16.90	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
64	20240522	100226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	-10	5	-0.24	105005195	25375	31.60	4165	4170	4125	5380	2905	4145	4138.14	1.84	7170	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1241	4.63	0.45	12	0.08	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
65	20240522	090227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	0	3	0.00	2107345	506	0.63	4165	4170	4145	5380	2905	4145	4164.71	1.84	-206	4288	4216	4163	4091	4038	4190	4065	150	1235	500	2980	5	1	30000000	1244	4.64	0.46	12	0.00	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.31	N	009070	500	150 억	552582	N	N	27	N	N
66	20240521	160224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	-60	5	-1.43	333902670	80295	71.26	4235	4235	4110	5460	2945	4205	4158.45	1.90	-19676	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1244	4.64	0.46	12	0.27	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.28	N	009070	500	150 억	571257	N	N	27	N	N
67	20240521	150226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	-90	5	-2.14	307396340	73893	65.58	4235	4235	4110	5460	2945	4205	4160.02	1.90	-19304	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1235	4.60	0.45	12	0.25	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
68	20240521	140226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	-85	5	-2.02	284900585	68432	60.73	4235	4235	4120	5460	2945	4205	4163.27	1.90	-18538	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1236	4.61	0.45	12	0.23	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
69	20240521	130228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4155	-50	5	-1.19	218119155	52267	46.39	4235	4235	4140	5460	2945	4205	4173.17	1.90	-16881	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1247	4.65	0.46	12	0.17	894.00	9106.00	5390	20240117	-22.91	3550	20231023	17.04	5390	-22.91	20240117	3625	14.62	20240417	5390	-22.91	20240117	3550	17.04	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
70	20240521	120226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	-60	5	-1.43	187789355	44972	39.91	4235	4235	4140	5460	2945	4205	4175.69	1.90	-14317	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1244	4.64	0.46	12	0.15	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
71	20240521	110228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4160	-45	5	-1.07	153089645	36618	32.50	4235	4235	4155	5460	2945	4205	4180.72	1.90	-11627	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1248	4.65	0.46	12	0.12	894.00	9106.00	5390	20240117	-22.82	3550	20231023	17.18	5390	-22.82	20240117	3625	14.76	20240417	5390	-22.82	20240117	3550	17.18	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
72	20240521	100228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4190	-15	5	-0.36	71136420	17022	15.11	4235	4235	4155	5460	2945	4205	4179.09	1.90	-7902	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1257	4.69	0.46	12	0.06	894.00	9106.00	5390	20240117	-22.26	3550	20231023	18.03	5390	-22.26	20240117	3625	15.59	20240417	5390	-22.26	20240117	3550	18.03	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
73	20240521	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4230	25	2	0.59	24496045	5859	5.20	4235	4235	4155	5460	2945	4205	4180.93	1.90	-5173	4331	4267	4196	4132	4061	4232	4097	150	1255	500	3020	5	1	30000000	1269	4.73	0.46	12	0.02	894.00	9106.00	5390	20240117	-21.52	3550	20231023	19.15	5390	-21.52	20240117	3625	16.69	20240417	5390	-21.52	20240117	3550	19.15	20231023	1.28	N	009070	500	150 억	571257	N	N	49	N	N
74	20240517	160228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4230	115	2	2.79	1161125575	275841	515.98	4155	4250	4120	5340	2885	4115	4209.17	2.01	-22532	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1269	4.73	0.46	12	0.92	894.00	9106.00	5390	20240117	-21.52	3550	20231023	19.15	5390	-21.52	20240117	3625	16.69	20240417	5390	-21.52	20240117	3550	19.15	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
75	20240517	150229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4230	115	2	2.79	1049493830	249419	466.55	4155	4250	4120	5340	2885	4115	4207.75	2.01	-19090	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1269	4.73	0.46	12	0.83	894.00	9106.00	5390	20240117	-21.52	3550	20231023	19.15	5390	-21.52	20240117	3625	16.69	20240417	5390	-21.52	20240117	3550	19.15	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
76	20240517	140224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4180	65	2	1.58	880185145	209273	391.46	4155	4250	4120	5340	2885	4115	4205.92	2.01	-8542	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1254	4.68	0.46	12	0.70	894.00	9106.00	5390	20240117	-22.45	3550	20231023	17.75	5390	-22.45	20240117	3625	15.31	20240417	5390	-22.45	20240117	3550	17.75	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
77	20240517	130224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4210	95	2	2.31	814043910	193492	361.94	4155	4250	4120	5340	2885	4115	4207.12	2.01	-5565	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1263	4.71	0.46	12	0.64	894.00	9106.00	5390	20240117	-21.89	3550	20231023	18.59	5390	-21.89	20240117	3625	16.14	20240417	5390	-21.89	20240117	3550	18.59	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
78	20240517	120224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4195	80	2	1.94	754603720	179352	335.49	4155	4250	4120	5340	2885	4115	4207.39	2.01	-3635	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1259	4.69	0.46	12	0.60	894.00	9106.00	5390	20240117	-22.17	3550	20231023	18.17	5390	-22.17	20240117	3625	15.72	20240417	5390	-22.17	20240117	3550	18.17	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
79	20240517	110224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4165	50	2	1.22	708056065	168211	314.65	4155	4250	4120	5340	2885	4115	4209.33	2.01	-567	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1250	4.66	0.46	12	0.56	894.00	9106.00	5390	20240117	-22.73	3550	20231023	17.32	5390	-22.73	20240117	3625	14.90	20240417	5390	-22.73	20240117	3550	17.32	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
80	20240517	100223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4220	105	2	2.55	582219230	138253	258.61	4155	4250	4120	5340	2885	4115	4211.26	2.01	10842	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1266	4.72	0.46	12	0.46	894.00	9106.00	5390	20240117	-21.71	3550	20231023	18.87	5390	-21.71	20240117	3625	16.41	20240417	5390	-21.71	20240117	3550	18.87	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
81	20240517	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	30	2	0.73	3171690	764	1.43	4155	4160	4120	5340	2885	4115	4151.43	2.01	-283	4185	4150	4110	4075	4035	4167	4092	150	1225	500	2960	5	1	30000000	1244	4.64	0.46	12	0.00	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.28	N	009070	500	150 억	602501	N	N	53	N	N
82	20240516	160225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	10	2	0.24	219344585	53276	66.25	4095	4145	4070	5330	2875	4105	4117.14	2.05	-14779	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1235	4.60	0.45	12	0.18	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.29	N	009070	500	150 억	615512	N	N	53	N	N
83	20240516	150223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	25	2	0.61	201143780	48858	60.76	4095	4145	4070	5330	2875	4105	4116.91	2.05	-13964	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1239	4.62	0.45	12	0.16	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
84	20240516	140224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4105	0	3	0.00	187489420	45538	56.63	4095	4145	4070	5330	2875	4105	4117.21	2.05	-13630	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1232	4.59	0.45	12	0.15	894.00	9106.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3625	13.24	20240417	5390	-23.84	20240117	3550	15.63	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
85	20240516	130225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	15	2	0.37	182134525	44235	55.01	4095	4145	4070	5330	2875	4105	4117.43	2.05	-13585	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1236	4.61	0.45	12	0.15	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
86	20240516	120223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	30	2	0.73	131344655	31926	39.70	4095	4145	4070	5330	2875	4105	4114.03	2.05	-5833	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1241	4.63	0.45	12	0.11	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
87	20240516	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	10	2	0.24	91368340	22265	27.69	4095	4135	4070	5330	2875	4105	4103.68	2.05	-4703	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1235	4.60	0.45	12	0.07	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
88	20240516	100223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4095	-10	5	-0.24	49753030	12151	15.11	4095	4130	4070	5330	2875	4105	4094.56	2.05	-5446	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1229	4.58	0.45	12	0.04	894.00	9106.00	5390	20240117	-24.03	3550	20231023	15.35	5390	-24.03	20240117	3625	12.97	20240417	5390	-24.03	20240117	3550	15.35	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
89	20240516	090223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	5	2	0.12	1607850	392	0.49	4095	4110	4095	5330	2875	4105	4101.66	2.05	133	4225	4165	4120	4060	4015	4195	4090	150	1225	500	2950	5	1	30000000	1233	4.60	0.45	12	0.00	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.29	N	009070	500	150 억	615512	N	N	44	N	N
90	20240514	160225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4105	55	2	1.36	328555315	79659	139.25	4090	4180	4075	5260	2835	4050	4124.52	2.05	-3168	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1232	4.59	0.45	12	0.27	894.00	9106.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3625	13.24	20240417	5390	-23.84	20240117	3550	15.63	20231023	1.31	N	009070	500	150 억	615991	N	N	44	N	N
91	20240514	150226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4105	55	2	1.36	311072715	75391	131.79	4090	4180	4075	5260	2835	4050	4126.13	2.05	-3644	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1232	4.59	0.45	12	0.25	894.00	9106.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3625	13.24	20240417	5390	-23.84	20240117	3550	15.63	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
92	20240514	140224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	70	2	1.73	278617650	67478	117.96	4090	4180	4075	5260	2835	4050	4129.01	2.05	-2012	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1236	4.61	0.45	12	0.22	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
93	20240514	130225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	70	2	1.73	272069000	65884	115.17	4090	4180	4075	5260	2835	4050	4129.52	2.05	-1576	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1236	4.61	0.45	12	0.22	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
94	20240514	120225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	80	2	1.98	266102435	64430	112.63	4090	4180	4075	5260	2835	4050	4130.10	2.05	-1341	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1239	4.62	0.45	12	0.21	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
95	20240514	110224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	65	2	1.60	241122465	58341	101.99	4090	4180	4075	5260	2835	4050	4132.98	2.05	-1259	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1235	4.60	0.45	12	0.19	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
96	20240514	100224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4150	100	2	2.47	197941680	47878	83.70	4090	4180	4075	5260	2835	4050	4134.29	2.05	4253	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1245	4.64	0.46	12	0.16	894.00	9106.00	5390	20240117	-23.01	3550	20231023	16.90	5390	-23.01	20240117	3625	14.48	20240417	5390	-23.01	20240117	3550	16.90	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
97	20240514	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	25	2	0.62	2515750	616	1.08	4090	4095	4075	5260	2835	4050	4084.01	2.05	-128	4160	4105	4075	4020	3990	4090	4005	150	1210	500	2910	5	1	30000000	1223	4.56	0.45	12	0.00	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.31	N	009070	500	150 억	615991	N	N	68	N	N
98	20240513	160225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4050	-70	5	-1.70	230452425	56543	50.05	4120	4130	4045	5350	2885	4120	4075.70	2.07	-2220	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1215	4.53	0.44	12	0.19	894.00	9106.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3625	11.72	20240417	5390	-24.86	20240117	3550	14.08	20231023	1.30	N	009070	500	150 억	620580	N	N	68	N	N
99	20240513	150225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-50	5	-1.21	206161550	50560	44.75	4120	4130	4045	5350	2885	4120	4077.56	2.07	-2004	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1221	4.55	0.45	12	0.17	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
100	20240513	140224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-50	5	-1.21	187219380	45909	40.64	4120	4130	4045	5350	2885	4120	4078.05	2.07	2127	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1221	4.55	0.45	12	0.15	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
101	20240513	130225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4080	-40	5	-0.97	176061070	43171	38.21	4120	4130	4045	5350	2885	4120	4078.23	2.07	2527	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1224	4.56	0.45	12	0.14	894.00	9106.00	5390	20240117	-24.30	3550	20231023	14.93	5390	-24.30	20240117	3625	12.55	20240417	5390	-24.30	20240117	3550	14.93	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
102	20240513	120225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4085	-35	5	-0.85	168259355	41257	36.52	4120	4130	4045	5350	2885	4120	4078.32	2.07	2560	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1226	4.57	0.45	12	0.14	894.00	9106.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3625	12.69	20240417	5390	-24.21	20240117	3550	15.07	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
103	20240513	110225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4055	-65	5	-1.58	152245500	37316	33.03	4120	4130	4045	5350	2885	4120	4079.90	2.07	933	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1217	4.54	0.45	12	0.12	894.00	9106.00	5390	20240117	-24.77	3550	20231023	14.23	5390	-24.77	20240117	3625	11.86	20240417	5390	-24.77	20240117	3550	14.23	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
104	20240513	100225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	-45	5	-1.09	86847180	21210	18.77	4120	4130	4055	5350	2885	4120	4094.63	2.07	-3035	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1223	4.56	0.45	12	0.07	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
105	20240513	090225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	10	2	0.24	4629910	1124	0.99	4120	4130	4110	5350	2885	4120	4119.14	2.07	94	4230	4175	4090	4035	3950	4202	4062	150	1230	500	2960	5	1	30000000	1239	4.62	0.45	12	0.00	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.30	N	009070	500	150 억	620580	N	N	98	N	N
106	20240510	160219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	65	2	1.60	458369280	112152	197.13	4020	4145	4005	5270	2840	4055	4087.00	2.03	12571	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1236	4.61	0.45	12	0.37	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.30	N	009070	500	150 억	609710	N	N	98	N	N
107	20240510	150221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	55	2	1.36	432156885	105784	185.94	4020	4145	4005	5270	2840	4055	4085.28	2.03	13623	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1233	4.60	0.45	12	0.35	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
108	20240510	140221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4105	50	2	1.23	400857575	98158	172.54	4020	4145	4005	5270	2840	4055	4083.80	2.03	13637	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1232	4.59	0.45	12	0.33	894.00	9106.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3625	13.24	20240417	5390	-23.84	20240117	3550	15.63	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
109	20240510	130219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	60	2	1.48	392751005	96187	169.07	4020	4145	4005	5270	2840	4055	4083.20	2.03	13215	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1235	4.60	0.45	12	0.32	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
110	20240510	120220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	65	2	1.60	354115585	86793	152.56	4020	4145	4005	5270	2840	4055	4080.00	2.03	13442	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1236	4.61	0.45	12	0.29	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
111	20240510	110218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	60	2	1.48	299255740	73466	129.13	4020	4145	4005	5270	2840	4055	4073.39	2.03	12172	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1235	4.60	0.45	12	0.24	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
112	20240510	100220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	60	2	1.48	238636750	58701	103.18	4020	4145	4005	5270	2840	4055	4065.29	2.03	13238	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1235	4.60	0.45	12	0.20	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
113	20240510	090220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4030	-25	5	-0.62	16102345	3997	7.03	4020	4060	4020	5270	2840	4055	4028.61	2.03	916	4148	4101	4078	4031	4008	4090	4020	150	1215	500	2910	5	1	30000000	1209	4.51	0.44	12	0.01	894.00	9106.00	5390	20240117	-25.23	3550	20231023	13.52	5390	-25.23	20240117	3625	11.17	20240417	5390	-25.23	20240117	3550	13.52	20231023	1.30	N	009070	500	150 억	609710	N	N	22	N	N
114	20240509	160223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4055	-40	5	-0.98	228813235	56072	82.56	4095	4125	4055	5320	2870	4095	4080.70	2.07	-19771	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1217	4.54	0.45	12	0.19	894.00	9106.00	5390	20240117	-24.77	3550	20231023	14.23	5390	-24.77	20240117	3625	11.86	20240417	5390	-24.77	20240117	3550	14.23	20231023	1.31	N	009070	500	150 억	621586	N	N	22	N	N
115	20240509	150224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4065	-30	5	-0.73	215734890	52851	77.82	4095	4125	4060	5320	2870	4095	4081.95	2.07	-18522	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1220	4.55	0.45	12	0.18	894.00	9106.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3625	12.14	20240417	5390	-24.58	20240117	3550	14.51	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
116	20240509	140222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	-20	5	-0.49	176092650	43101	63.46	4095	4125	4060	5320	2870	4095	4085.58	2.07	-15012	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1223	4.56	0.45	12	0.14	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
117	20240509	130220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4085	-10	5	-0.24	141685820	34665	51.04	4095	4125	4060	5320	2870	4095	4087.29	2.07	-9392	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1226	4.57	0.45	12	0.12	894.00	9106.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3625	12.69	20240417	5390	-24.21	20240117	3550	15.07	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
118	20240509	120221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	-20	5	-0.49	131592555	32191	47.40	4095	4125	4060	5320	2870	4095	4087.87	2.07	-8015	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1223	4.56	0.45	12	0.11	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
119	20240509	110218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	15	2	0.37	99408365	24312	35.80	4095	4125	4060	5320	2870	4095	4088.86	2.07	-5726	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1233	4.60	0.45	12	0.08	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
120	20240509	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4095	0	3	0.00	43073210	10503	15.46	4095	4125	4085	5320	2870	4095	4101.04	2.07	-3842	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1229	4.58	0.45	12	0.04	894.00	9106.00	5390	20240117	-24.03	3550	20231023	15.35	5390	-24.03	20240117	3625	12.97	20240417	5390	-24.03	20240117	3550	15.35	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
121	20240509	090218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	30	2	0.73	1268250	309	0.45	4095	4125	4095	5320	2870	4095	4104.37	2.07	-85	4171	4132	4111	4072	4051	4122	4062	150	1225	500	2940	5	1	30000000	1238	4.61	0.45	12	0.00	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.31	N	009070	500	150 억	621586	N	N	29	N	N
122	20240508	160218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4095	-40	5	-0.97	278572325	67719	53.77	4100	4150	4090	5370	2895	4135	4113.65	2.06	765	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1229	4.58	0.45	12	0.23	894.00	9106.00	5390	20240117	-24.03	3550	20231023	15.35	5390	-24.03	20240117	3625	12.97	20240417	5390	-24.03	20240117	3550	15.35	20231023	1.33	N	009070	500	150 억	617434	N	N	29	N	N
123	20240508	150219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4090	-45	5	-1.09	262811850	63875	50.72	4100	4150	4090	5370	2895	4135	4114.47	2.06	1427	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1227	4.57	0.45	12	0.21	894.00	9106.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3625	12.83	20240417	5390	-24.12	20240117	3550	15.21	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
124	20240508	140217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	-25	5	-0.60	235543620	57223	45.44	4100	4150	4090	5370	2895	4135	4116.24	2.06	345	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1233	4.60	0.45	12	0.19	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
125	20240508	130216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	-20	5	-0.48	216890805	52695	41.84	4100	4150	4090	5370	2895	4135	4115.97	2.06	423	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1235	4.60	0.45	12	0.18	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
126	20240508	120217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	-15	5	-0.36	181601225	44105	35.02	4100	4150	4090	5370	2895	4135	4117.47	2.06	1793	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1236	4.61	0.45	12	0.15	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
127	20240508	110234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	-10	5	-0.24	171783910	41720	33.13	4100	4150	4090	5370	2895	4135	4117.54	2.06	2423	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1238	4.61	0.45	12	0.14	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
128	20240508	100220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	-10	5	-0.24	123418415	29981	23.81	4100	4150	4090	5370	2895	4135	4116.55	2.06	3817	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1238	4.61	0.45	12	0.10	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
129	20240508	090217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	-5	5	-0.12	2346035	571	0.45	4100	4130	4100	5370	2895	4135	4108.60	2.06	-205	4241	4187	4096	4042	3951	4215	4070	150	1235	500	2970	5	1	30000000	1239	4.62	0.45	12	0.00	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.33	N	009070	500	150 억	617434	N	N	39	N	N
130	20240503	160222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4050	10	2	0.25	257193960	63237	99.42	4030	4100	4030	5250	2830	4040	4067.47	1.98	2594	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1215	4.53	0.44	12	0.21	894.00	9106.00	5390	20240117	-24.86	3550	20231023	14.08	5390	-24.86	20240117	3625	11.72	20240417	5390	-24.86	20240117	3550	14.08	20231023	1.37	N	009070	500	150 억	593520	N	N	586	N	N
131	20240503	150222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4045	5	2	0.12	242713150	59670	93.81	4030	4100	4030	5250	2830	4040	4067.89	1.98	2529	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1214	4.52	0.44	12	0.20	894.00	9106.00	5390	20240117	-24.95	3550	20231023	13.94	5390	-24.95	20240117	3625	11.59	20240417	5390	-24.95	20240117	3550	13.94	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
132	20240503	140221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	30	2	0.74	194210070	47712	75.01	4030	4100	4030	5250	2830	4040	4070.88	1.98	2124	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1221	4.55	0.45	12	0.16	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
133	20240503	130222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	30	2	0.74	161564355	39688	62.40	4030	4100	4030	5250	2830	4040	4071.37	1.98	3146	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1221	4.55	0.45	12	0.13	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
134	20240503	120221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	35	2	0.87	154331780	37912	59.61	4030	4100	4030	5250	2830	4040	4071.32	1.98	3113	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1223	4.56	0.45	12	0.13	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
135	20240503	110220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4065	25	2	0.62	128959945	31692	49.83	4030	4100	4030	5250	2830	4040	4069.77	1.98	3581	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1220	4.55	0.45	12	0.11	894.00	9106.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3625	12.14	20240417	5390	-24.58	20240117	3550	14.51	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
136	20240503	100220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	35	2	0.87	58683410	14481	22.77	4030	4075	4030	5250	2830	4040	4053.02	1.98	6960	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1223	4.56	0.45	12	0.05	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
137	20240503	090220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4065	25	2	0.62	11876780	2940	4.62	4030	4065	4030	5250	2830	4040	4039.64	1.98	1276	4110	4075	4055	4020	4000	4065	4010	150	1210	500	2900	5	1	30000000	1220	4.55	0.45	12	0.01	894.00	9106.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3625	12.14	20240417	5390	-24.58	20240117	3550	14.51	20231023	1.37	N	009070	500	150 억	593520	N	N	4	N	N
138	20240502	160219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4040	-35	5	-0.86	250377570	61685	57.62	4080	4090	4035	5290	2855	4075	4058.90	1.97	-2547	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1212	4.52	0.44	12	0.21	894.00	9106.00	5390	20240117	-25.05	3550	20231023	13.80	5390	-25.05	20240117	3625	11.45	20240417	5390	-25.05	20240117	3550	13.80	20231023	1.44	N	009070	500	150 억	590498	N	N	4	N	N
139	20240502	150220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4055	-20	5	-0.49	234273255	57707	53.90	4080	4090	4035	5290	2855	4075	4059.63	1.97	-2598	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1217	4.54	0.45	12	0.19	894.00	9106.00	5390	20240117	-24.77	3550	20231023	14.23	5390	-24.77	20240117	3625	11.86	20240417	5390	-24.77	20240117	3550	14.23	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
140	20240502	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4060	-15	5	-0.37	216289290	53268	49.76	4080	4090	4035	5290	2855	4075	4060.32	1.97	-3566	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1218	4.54	0.45	12	0.18	894.00	9106.00	5390	20240117	-24.68	3550	20231023	14.37	5390	-24.68	20240117	3625	12.00	20240417	5390	-24.68	20240117	3550	14.37	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
141	20240502	130219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4085	10	2	0.25	202957680	49983	46.69	4080	4090	4035	5290	2855	4075	4060.45	1.97	-4181	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1226	4.57	0.45	12	0.17	894.00	9106.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3625	12.69	20240417	5390	-24.21	20240117	3550	15.07	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
142	20240502	120218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	0	3	0.00	194881035	48001	44.84	4080	4090	4035	5290	2855	4075	4059.85	1.97	-4343	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1223	4.56	0.45	12	0.16	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
143	20240502	110218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4035	-40	5	-0.98	180980555	44581	41.64	4080	4090	4035	5290	2855	4075	4059.49	1.97	-2261	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1211	4.51	0.44	12	0.15	894.00	9106.00	5390	20240117	-25.14	3550	20231023	13.66	5390	-25.14	20240117	3625	11.31	20240417	5390	-25.14	20240117	3550	13.66	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
144	20240502	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	0	3	0.00	113922200	28041	26.19	4080	4090	4045	5290	2855	4075	4062.58	1.97	5125	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1223	4.56	0.45	12	0.09	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N
145	20240502	090218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4085	10	2	0.25	1712455	420	0.39	4080	4090	4080	5290	2855	4075	4081.92	1.97	-1	4185	4130	4090	4035	3995	4110	4015	150	1215	500	2930	5	1	30000000	1226	4.57	0.45	12	0.00	894.00	9106.00	5390	20240117	-24.21	3550	20231023	15.07	5390	-24.21	20240117	3625	12.69	20240417	5390	-24.21	20240117	3550	15.07	20231023	1.44	N	009070	500	150 억	590498	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History