KissMeData/298690/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	40	2	1.49	702515060	258863	264.47	2665	2740	2665	3480	1880	2680	2713.87	1.96	73875	-10351	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3173	3.05	1.69	12	0.22	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1142361	N	N	63	N	N
3	20240531	151146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	40	2	1.49	674070535	248393	253.77	2665	2740	2665	3480	1880	2680	2713.75	1.95	68467	-15908	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3173	3.05	1.69	12	0.21	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1136953	N	N	17	N	N
4	20240531	141144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	40	2	1.49	519409360	191626	195.78	2665	2735	2665	3480	1880	2680	2710.57	1.91	45503	-25766	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3173	3.05	1.69	12	0.16	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1113989	N	N	17	N	N
5	20240531	131148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	40	2	1.49	442691870	163371	166.91	2665	2735	2665	3480	1880	2680	2709.77	1.90	37597	-20373	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3173	3.05	1.69	12	0.14	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1106083	N	N	17	N	N
6	20240531	121149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	45	2	1.68	396355745	146295	149.46	2665	2735	2665	3480	1880	2680	2709.33	1.89	36284	-8366	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3178	3.05	1.69	12	0.13	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1104770	N	N	17	N	N
7	20240531	111147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	45	2	1.68	329748140	121846	124.49	2665	2730	2665	3480	1880	2680	2706.31	1.88	30606	-733	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3178	3.05	1.69	12	0.10	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1099092	N	N	17	N	N
8	20240531	101142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	45	2	1.68	225875485	83686	85.50	2665	2730	2665	3480	1880	2680	2699.13	1.88	24917	6056	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3178	3.05	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1093403	N	N	17	N	N
9	20240531	091149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	15	2	0.56	40384370	15056	15.38	2665	2700	2665	3480	1880	2680	2682.31	1.84	6819	3486	2713	2696	2683	2666	2653	2690	2660	1166	800	1000	1920	5	1	116640000	3143	3.02	1.68	12	0.01	893.00	1608.00	3500	20230620	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230620	2260	19.25	20231024	0.04	N	298690	1000	1166 억	1075305	N	N	17	N	N
10	20240530	161142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	0	3	0.00	261688095	97605	60.06	2685	2700	2670	3480	1880	2680	2681.09	1.83	-21942	-21865	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.08	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.04	N	298690	1000	1166 억	1068486	N	N	17	N	N
11	20240530	151141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-5	5	-0.19	250403520	93390	57.47	2685	2700	2670	3480	1880	2680	2681.27	1.83	-20535	-20458	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3120	3.00	1.66	12	0.08	893.00	1608.00	3500	20230620	-23.57	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	3500	-23.57	20230620	2260	18.36	20231024	0.04	N	298690	1000	1166 억	1069893	N	N	15	N	N
12	20240530	141141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	0	3	0.00	216278820	80642	49.62	2685	2700	2670	3480	1880	2680	2681.96	1.84	-19823	-19746	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.07	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.04	N	298690	1000	1166 억	1070605	N	N	15	N	N
13	20240530	131143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	5	2	0.19	193153915	72014	44.31	2685	2700	2670	3480	1880	2680	2682.17	1.84	-16328	-16328	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3132	3.01	1.67	12	0.06	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230620	2260	18.81	20231024	0.04	N	298690	1000	1166 억	1074100	N	N	15	N	N
14	20240530	121140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	15	2	0.56	168984275	63028	38.78	2685	2695	2670	3480	1880	2680	2681.10	1.85	-14344	-14344	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3143	3.02	1.68	12	0.05	893.00	1608.00	3500	20230620	-23.00	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3500	-23.00	20230620	2260	19.25	20231024	0.04	N	298690	1000	1166 억	1076084	N	N	15	N	N
15	20240530	111141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	10	2	0.37	156566465	58414	35.94	2685	2690	2670	3480	1880	2680	2680.29	1.85	-14344	-14344	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3138	3.01	1.67	12	0.05	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230620	2260	19.03	20231024	0.04	N	298690	1000	1166 억	1076084	N	N	15	N	N
16	20240530	101144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-5	5	-0.19	91943145	34311	21.11	2685	2690	2670	3480	1880	2680	2679.70	1.85	-13685	-13685	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3120	3.00	1.66	12	0.03	893.00	1608.00	3500	20230620	-23.57	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	3500	-23.57	20230620	2260	18.36	20231024	0.04	N	298690	1000	1166 억	1076743	N	N	15	N	N
17	20240530	091142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-10	5	-0.37	27738155	10353	6.37	2685	2690	2670	3480	1880	2680	2679.24	1.86	-7300	-7300	2736	2707	2691	2662	2646	2700	2655	1166	800	1000	1920	5	1	116640000	3114	2.99	1.66	12	0.01	893.00	1608.00	3500	20230620	-23.71	2260	20231024	18.14	3460	-22.83	20240115	2550	4.71	20240416	3500	-23.71	20230620	2260	18.14	20231024	0.04	N	298690	1000	1166 억	1083128	N	N	15	N	N
18	20240529	161131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	432162075	160946	69.65	2705	2720	2675	3515	1895	2705	2685.14	1.87	-28300	-28444	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3126	3.00	1.67	12	0.14	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.03	N	298690	1000	1166 억	1090428	N	N	15	N	N
19	20240529	151132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	420499350	156597	67.77	2705	2720	2675	3515	1895	2705	2685.23	1.87	-26932	-27059	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3126	3.00	1.67	12	0.13	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.03	N	298690	1000	1166 억	1091796	N	N	0	N	N
20	20240529	141132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-20	5	-0.74	326422015	121520	52.59	2705	2720	2675	3515	1895	2705	2686.16	1.89	-15716	-19239	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3132	3.01	1.67	12	0.10	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230620	2260	18.81	20231024	0.03	N	298690	1000	1166 억	1103012	N	N	0	N	N
21	20240529	131135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	302908650	112780	48.81	2705	2720	2675	3515	1895	2705	2685.84	1.89	-14432	-17395	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3126	3.00	1.67	12	0.10	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.03	N	298690	1000	1166 억	1104296	N	N	0	N	N
22	20240529	121134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	234416555	87285	37.77	2705	2720	2675	3515	1895	2705	2685.65	1.89	-14445	-18352	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.07	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.03	N	298690	1000	1166 억	1104283	N	N	0	N	N
23	20240529	111134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	196126835	73038	31.61	2705	2720	2675	3515	1895	2705	2685.27	1.90	-13166	-16757	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3126	3.00	1.67	12	0.06	893.00	1608.00	3500	20230620	-23.43	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	3500	-23.43	20230620	2260	18.58	20231024	0.03	N	298690	1000	1166 억	1105562	N	N	0	N	N
24	20240529	101126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-20	5	-0.74	140879135	52462	22.70	2705	2720	2675	3515	1895	2705	2685.36	1.90	-10758	-13639	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3132	3.01	1.67	12	0.04	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230620	2260	18.81	20231024	0.03	N	298690	1000	1166 억	1107970	N	N	0	N	N
25	20240529	091128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-20	5	-0.74	26508430	9837	4.26	2705	2720	2685	3515	1895	2705	2694.77	1.91	-6489	-6489	2781	2742	2701	2662	2621	2722	2642	1166	810	1000	1940	5	1	116640000	3132	3.01	1.67	12	0.01	893.00	1608.00	3500	20230620	-23.29	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3500	-23.29	20230620	2260	18.81	20231024	0.03	N	298690	1000	1166 억	1112239	N	N	0	N	N
26	20240528	161124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	623393865	230483	173.74	2730	2740	2660	3525	1905	2715	2704.72	1.92	-5528	-4383	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3155	3.03	1.68	12	0.20	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1118723	N	N	0	N	N
27	20240528	151126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	588077610	217421	163.89	2730	2740	2660	3525	1905	2715	2704.78	1.92	-4743	-3564	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3155	3.03	1.68	12	0.19	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1119508	N	N	0	N	N
28	20240528	141129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	512122630	189386	142.76	2730	2740	2660	3525	1905	2715	2704.12	1.93	-1748	-784	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.16	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1122503	N	N	0	N	N
29	20240528	131124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	449622110	166297	125.35	2730	2740	2660	3525	1905	2715	2703.73	1.93	-1330	-279	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.14	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1122921	N	N	0	N	N
30	20240528	121125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	433716010	160425	120.93	2730	2740	2660	3525	1905	2715	2703.54	1.93	-1018	-19	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3155	3.03	1.68	12	0.14	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1123233	N	N	0	N	N
31	20240528	111109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	383347485	141819	106.90	2730	2740	2660	3525	1905	2715	2703.07	1.93	3388	3422	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.12	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1127639	N	N	0	N	N
32	20240528	101126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	363982640	134665	101.51	2730	2740	2660	3525	1905	2715	2702.87	1.94	5068	5368	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3155	3.03	1.68	12	0.12	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.04	N	298690	1000	1166 억	1129319	N	N	0	N	N
33	20240528	091128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	161131200	59844	45.11	2730	2740	2660	3525	1905	2715	2692.50	1.96	16331	16528	2748	2731	2718	2701	2688	2725	2695	1166	810	1000	1950	5	1	116640000	3161	3.03	1.69	12	0.05	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1140582	N	N	0	N	N
34	20240527	161110	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	360152565	132406	69.30	2735	2735	2705	3495	1885	2690	2720.06	1.93	-44657	-44911	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3167	3.04	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1124251	N	N	0	N	N
35	20240527	151127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	352032765	129419	67.73	2735	2735	2705	3495	1885	2690	2720.10	1.93	-44548	-44514	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3167	3.04	1.69	12	0.11	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1124360	N	N	0	N	N
36	20240527	141124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	308126840	113224	59.26	2735	2735	2705	3495	1885	2690	2721.39	1.93	-40949	-40915	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3161	3.03	1.69	12	0.10	893.00	1608.00	3500	20230620	-22.57	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3500	-22.57	20230620	2260	19.91	20231024	0.04	N	298690	1000	1166 억	1127959	N	N	0	N	N
37	20240527	131123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	276762270	101656	53.20	2735	2735	2705	3495	1885	2690	2722.54	1.94	-35958	-36009	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3167	3.04	1.69	12	0.09	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1132950	N	N	0	N	N
38	20240527	121123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	30	2	1.12	248115310	91114	47.69	2735	2735	2705	3495	1885	2690	2723.13	1.95	-32716	-32767	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3173	3.05	1.69	12	0.08	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1136192	N	N	0	N	N
39	20240527	111123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	207058545	76018	39.79	2735	2735	2705	3495	1885	2690	2723.81	1.96	-26639	-26731	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3167	3.04	1.69	12	0.07	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.04	N	298690	1000	1166 억	1142269	N	N	0	N	N
40	20240527	101121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	35	2	1.30	149702890	54978	28.77	2735	2735	2705	3495	1885	2690	2722.96	1.97	-19518	-19525	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3178	3.05	1.69	12	0.05	893.00	1608.00	3500	20230620	-22.14	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3500	-22.14	20230620	2260	20.58	20231024	0.04	N	298690	1000	1166 억	1149390	N	N	0	N	N
41	20240527	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	30	2	1.12	25934010	9524	4.98	2735	2735	2710	3495	1885	2690	2723.02	2.00	-1803	-1803	2780	2735	2705	2660	2630	2720	2645	1166	805	1000	1930	5	1	116640000	3173	3.05	1.69	12	0.01	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.04	N	298690	1000	1166 억	1167105	N	N	0	N	N
42	20240524	161020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-15	5	-0.55	511874310	189906	80.20	2750	2750	2675	3515	1895	2705	2695.41	2.00	13733	8334	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3138	3.01	1.67	12	0.16	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230620	2260	19.03	20231024	0.03	N	298690	1000	1166 억	1168908	N	N	6	N	N
43	20240524	151021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	459998205	170641	72.06	2750	2750	2675	3515	1895	2705	2695.70	2.01	17523	12132	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.15	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.03	N	298690	1000	1166 억	1172698	N	N	6	N	N
44	20240524	141027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	398977855	148044	62.52	2750	2750	2675	3515	1895	2705	2694.99	2.01	17227	11836	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.13	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.03	N	298690	1000	1166 억	1172402	N	N	6	N	N
45	20240524	131021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	342110720	126998	53.63	2750	2750	2675	3515	1895	2705	2693.82	2.00	10789	5350	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3149	3.02	1.68	12	0.11	893.00	1608.00	3500	20230620	-22.86	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3500	-22.86	20230620	2260	19.47	20231024	0.03	N	298690	1000	1166 억	1165964	N	N	6	N	N
46	20240524	121024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	296854435	110255	46.56	2750	2750	2675	3515	1895	2705	2692.43	2.00	9788	5481	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.09	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.03	N	298690	1000	1166 억	1164963	N	N	6	N	N
47	20240524	111020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-15	5	-0.55	267321335	99339	41.95	2750	2750	2675	3515	1895	2705	2690.99	1.99	7957	4826	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3138	3.01	1.67	12	0.09	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230620	2260	19.03	20231024	0.03	N	298690	1000	1166 억	1163132	N	N	6	N	N
48	20240524	101029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-15	5	-0.55	137130725	50883	21.49	2750	2750	2685	3515	1895	2705	2695.01	1.97	-5002	-6551	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3138	3.01	1.67	12	0.04	893.00	1608.00	3500	20230620	-23.14	2260	20231024	19.03	3460	-22.25	20240115	2550	5.49	20240416	3500	-23.14	20230620	2260	19.03	20231024	0.03	N	298690	1000	1166 억	1150173	N	N	6	N	N
49	20240524	091022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	18106205	6665	2.81	2750	2750	2695	3515	1895	2705	2716.70	1.98	-1719	-1918	2808	2756	2723	2671	2638	2740	2655	1166	810	1000	1940	5	1	116640000	3155	3.03	1.68	12	0.01	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.03	N	298690	1000	1166 억	1153456	N	N	6	N	N
50	20240523	161020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-45	5	-1.64	639654040	235915	150.62	2750	2775	2690	3575	1925	2750	2711.38	1.98	4435	4063	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3155	3.03	1.68	12	0.20	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.03	N	298690	1000	1166 억	1155175	N	N	6	N	N
51	20240523	151022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-35	5	-1.27	623017730	229767	146.70	2750	2775	2690	3575	1925	2750	2711.52	1.98	3386	3510	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3167	3.04	1.69	12	0.20	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.03	N	298690	1000	1166 억	1154126	N	N	35	N	N
52	20240523	141025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-45	5	-1.64	555126840	204654	130.66	2750	2775	2690	3575	1925	2750	2712.51	1.97	-1968	-1968	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3155	3.03	1.68	12	0.18	893.00	1608.00	3500	20230620	-22.71	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3500	-22.71	20230620	2260	19.69	20231024	0.03	N	298690	1000	1166 억	1148772	N	N	35	N	N
53	20240523	131024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-30	5	-1.09	365660435	134479	85.86	2750	2775	2695	3575	1925	2750	2719.09	1.97	-4861	-4861	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3173	3.05	1.69	12	0.12	893.00	1608.00	3500	20230620	-22.29	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3500	-22.29	20230620	2260	20.35	20231024	0.03	N	298690	1000	1166 억	1145879	N	N	35	N	N
54	20240523	121020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-15	5	-0.55	265969630	97878	62.49	2750	2775	2695	3575	1925	2750	2717.36	1.98	6593	6558	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3190	3.06	1.70	12	0.08	893.00	1608.00	3500	20230620	-21.86	2260	20231024	21.02	3460	-20.95	20240115	2550	7.25	20240416	3500	-21.86	20230620	2260	21.02	20231024	0.03	N	298690	1000	1166 억	1157333	N	N	35	N	N
55	20240523	111017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-20	5	-0.73	249802995	91958	58.71	2750	2775	2695	3575	1925	2750	2716.49	1.99	8928	8893	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3184	3.06	1.70	12	0.08	893.00	1608.00	3500	20230620	-22.00	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3500	-22.00	20230620	2260	20.80	20231024	0.03	N	298690	1000	1166 억	1159668	N	N	35	N	N
56	20240523	101021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-15	5	-0.55	205674540	75784	48.39	2750	2775	2695	3575	1925	2750	2713.96	1.98	3223	3017	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3190	3.06	1.70	12	0.06	893.00	1608.00	3500	20230620	-21.86	2260	20231024	21.02	3460	-20.95	20240115	2550	7.25	20240416	3500	-21.86	20230620	2260	21.02	20231024	0.03	N	298690	1000	1166 억	1153963	N	N	35	N	N
57	20240523	091025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-35	5	-1.27	48919865	17952	11.46	2750	2775	2715	3575	1925	2750	2725.04	1.96	-5095	-5095	2826	2787	2766	2727	2706	2777	2717	1166	825	1000	1980	5	1	116640000	3167	3.04	1.69	12	0.02	893.00	1608.00	3500	20230620	-22.43	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3500	-22.43	20230620	2260	20.13	20231024	0.03	N	298690	1000	1166 억	1145645	N	N	35	N	N
58	20240522	161010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-15	5	-0.54	424237770	153386	54.88	2805	2805	2745	3590	1940	2765	2765.82	1.97	-15504	-18729	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3208	3.08	1.71	12	0.13	893.00	1608.00	3500	20230620	-21.43	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3500	-21.43	20230620	2260	21.68	20231024	0.04	N	298690	1000	1166 억	1150740	N	N	35	N	N
59	20240522	151018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-20	5	-0.72	401694215	145188	51.95	2805	2805	2745	3590	1940	2765	2766.72	1.98	-12328	-15553	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3202	3.07	1.71	12	0.12	893.00	1608.00	3500	20230620	-21.57	2260	20231024	21.46	3460	-20.66	20240115	2550	7.65	20240416	3500	-21.57	20230620	2260	21.46	20231024	0.04	N	298690	1000	1166 억	1153916	N	N	37	N	N
60	20240522	141018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	5	2	0.18	253069120	91241	32.65	2805	2805	2760	3590	1940	2765	2773.63	1.99	-8817	-12042	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3231	3.10	1.72	12	0.08	893.00	1608.00	3500	20230620	-20.86	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3500	-20.86	20230620	2260	22.57	20231024	0.04	N	298690	1000	1166 억	1157427	N	N	37	N	N
61	20240522	131015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	15	2	0.54	199395280	71887	25.72	2805	2805	2760	3590	1940	2765	2773.73	1.99	-5897	-11776	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3243	3.11	1.73	12	0.06	893.00	1608.00	3500	20230620	-20.57	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3500	-20.57	20230620	2260	23.01	20231024	0.04	N	298690	1000	1166 억	1160347	N	N	37	N	N
62	20240522	121133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	5	2	0.18	181028465	65276	23.36	2805	2805	2760	3590	1940	2765	2773.28	1.99	-7487	-11667	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3231	3.10	1.72	12	0.06	893.00	1608.00	3500	20230620	-20.86	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3500	-20.86	20230620	2260	22.57	20231024	0.04	N	298690	1000	1166 억	1158757	N	N	37	N	N
63	20240522	111025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	5	2	0.18	146592225	52857	18.91	2805	2805	2760	3590	1940	2765	2773.37	1.99	-7824	-9673	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3231	3.10	1.72	12	0.05	893.00	1608.00	3500	20230620	-20.86	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3500	-20.86	20230620	2260	22.57	20231024	0.04	N	298690	1000	1166 억	1158420	N	N	37	N	N
64	20240522	101017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	10	2	0.36	88416325	31911	11.42	2805	2805	2760	3590	1940	2765	2770.72	2.00	-2935	-4522	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3237	3.11	1.73	12	0.03	893.00	1608.00	3500	20230620	-20.71	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3500	-20.71	20230620	2260	22.79	20231024	0.04	N	298690	1000	1166 억	1163309	N	N	37	N	N
65	20240522	091019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	15	2	0.54	22750910	8182	2.93	2805	2805	2765	3590	1940	2765	2780.60	1.99	-3022	-3022	2841	2802	2776	2737	2711	2790	2725	1166	825	1000	1990	5	1	116640000	3243	3.11	1.73	12	0.01	893.00	1608.00	3500	20230620	-20.57	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3500	-20.57	20230620	2260	23.01	20231024	0.04	N	298690	1000	1166 억	1163222	N	N	37	N	N
66	20240521	161002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-20	5	-0.72	766711385	276916	54.91	2815	2815	2750	3620	1950	2785	2768.75	2.00	-49596	-76039	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.24	893.00	1608.00	3500	20230620	-21.00	2260	20231024	22.35	3460	-20.09	20240115	2550	8.43	20240416	3500	-21.00	20230620	2260	22.35	20231024	0.09	N	298690	1000	1166 억	1166244	N	N	37	N	N
67	20240521	151013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-15	5	-0.54	742726045	268249	53.19	2815	2815	2750	3620	1950	2785	2768.79	2.00	-49388	-75845	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3231	3.10	1.72	12	0.23	893.00	1608.00	3500	20230620	-20.86	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3500	-20.86	20230620	2260	22.57	20231024	0.09	N	298690	1000	1166 억	1166452	N	N	175	N	N
68	20240521	141014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-5	5	-0.18	669552980	241862	47.96	2815	2815	2750	3620	1950	2785	2768.33	2.00	-47913	-74422	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3243	3.11	1.73	12	0.21	893.00	1608.00	3500	20230620	-20.57	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3500	-20.57	20230620	2260	23.01	20231024	0.09	N	298690	1000	1166 억	1167927	N	N	175	N	N
69	20240521	131013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-10	5	-0.36	603235385	218029	43.24	2815	2815	2750	3620	1950	2785	2766.77	2.01	-44827	-66361	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3237	3.11	1.73	12	0.19	893.00	1608.00	3500	20230620	-20.71	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3500	-20.71	20230620	2260	22.79	20231024	0.09	N	298690	1000	1166 억	1171013	N	N	175	N	N
70	20240521	121010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-25	5	-0.90	516661465	186741	37.03	2815	2815	2750	3620	1950	2785	2766.73	2.01	-43112	-58761	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3219	3.09	1.72	12	0.16	893.00	1608.00	3500	20230620	-21.14	2260	20231024	22.12	3460	-20.23	20240115	2550	8.24	20240416	3500	-21.14	20230620	2260	22.12	20231024	0.09	N	298690	1000	1166 억	1172728	N	N	175	N	N
71	20240521	111010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-25	5	-0.90	385854605	139327	27.63	2815	2815	2755	3620	1950	2785	2769.42	2.06	-16866	-26660	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3219	3.09	1.72	12	0.12	893.00	1608.00	3500	20230620	-21.14	2260	20231024	22.12	3460	-20.23	20240115	2550	8.24	20240416	3500	-21.14	20230620	2260	22.12	20231024	0.09	N	298690	1000	1166 억	1198974	N	N	175	N	N
72	20240521	101011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-20	5	-0.72	264156675	95358	18.91	2815	2815	2755	3620	1950	2785	2770.16	2.08	-5285	-9092	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.08	893.00	1608.00	3500	20230620	-21.00	2260	20231024	22.35	3460	-20.09	20240115	2550	8.43	20240416	3500	-21.00	20230620	2260	22.35	20231024	0.09	N	298690	1000	1166 억	1210555	N	N	175	N	N
73	20240521	091008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-10	5	-0.36	62052245	22217	4.41	2815	2815	2775	3620	1950	2785	2793.01	2.06	-13684	-13471	2915	2850	2795	2730	2675	2822	2702	1166	835	1000	2000	5	1	116640000	3237	3.11	1.73	12	0.02	893.00	1608.00	3500	20230620	-20.71	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3500	-20.71	20230620	2260	22.79	20231024	0.09	N	298690	1000	1166 억	1202156	N	N	175	N	N
74	20240517	161014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	20	2	0.71	1228868620	440486	30.57	2825	2840	2735	3640	1960	2800	2789.70	2.14	-25475	-28914	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3289	3.16	1.75	12	0.38	893.00	1608.00	3510	20230510	-19.66	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.28	N	298690	1000	1166 억	1249658	N	N	148	N	N
75	20240517	151017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	20	2	0.71	1210211435	433867	30.11	2825	2840	2735	3640	1960	2800	2789.36	2.15	-23011	-26519	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3289	3.16	1.75	12	0.37	893.00	1608.00	3510	20230510	-19.66	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.28	N	298690	1000	1166 억	1252122	N	N	698	N	N
76	20240517	141008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-5	5	-0.18	1094446585	392670	27.25	2825	2840	2735	3640	1960	2800	2787.19	2.17	-9159	-12652	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3260	3.13	1.74	12	0.34	893.00	1608.00	3510	20230510	-20.37	2260	20231024	23.67	3460	-19.22	20240115	2550	9.61	20240416	3500	-20.14	20230620	2260	23.67	20231024	0.28	N	298690	1000	1166 억	1265974	N	N	698	N	N
77	20240517	131001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-10	5	-0.36	1029136980	369339	25.63	2825	2840	2735	3640	1960	2800	2786.43	2.19	1317	-2141	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.32	893.00	1608.00	3510	20230510	-20.51	2260	20231024	23.45	3460	-19.36	20240115	2550	9.41	20240416	3500	-20.29	20230620	2260	23.45	20231024	0.28	N	298690	1000	1166 억	1276450	N	N	698	N	N
78	20240517	121001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-25	5	-0.89	953989610	342392	23.76	2825	2840	2735	3640	1960	2800	2786.25	2.19	204	-3254	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3237	3.11	1.73	12	0.29	893.00	1608.00	3510	20230510	-20.94	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3500	-20.71	20230620	2260	22.79	20231024	0.28	N	298690	1000	1166 억	1275337	N	N	698	N	N
79	20240517	111001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-25	5	-0.89	896530720	321719	22.32	2825	2840	2735	3640	1960	2800	2786.69	2.19	4522	1521	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3237	3.11	1.73	12	0.28	893.00	1608.00	3510	20230510	-20.94	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3500	-20.71	20230620	2260	22.79	20231024	0.28	N	298690	1000	1166 억	1279655	N	N	698	N	N
80	20240517	100955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-5	5	-0.18	539385560	192562	13.36	2825	2840	2750	3640	1960	2800	2801.10	2.19	3515	3310	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3260	3.13	1.74	12	0.17	893.00	1608.00	3510	20230510	-20.37	2260	20231024	23.67	3460	-19.22	20240115	2550	9.61	20240416	3500	-20.14	20230620	2260	23.67	20231024	0.28	N	298690	1000	1166 억	1278648	N	N	698	N	N
81	20240517	091002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	10	2	0.36	87802830	31312	2.17	2825	2825	2790	3640	1960	2800	2804.13	2.18	-3388	-3391	3060	2930	2825	2695	2590	2877	2642	1166	840	1000	2010	5	1	116640000	3278	3.15	1.75	12	0.03	893.00	1608.00	3510	20230510	-19.94	2260	20231024	24.34	3460	-18.79	20240115	2550	10.20	20240416	3500	-19.71	20230620	2260	24.34	20231024	0.28	N	298690	1000	1166 억	1271745	N	N	698	N	N
82	20240516	160953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-120	5	-4.11	4019004255	1427488	88.70	2950	2955	2720	3795	2045	2920	2815.44	2.19	11870	46905	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3266	3.14	1.74	12	1.22	893.00	1608.00	3665	20230509	-23.60	2260	20231024	23.89	3460	-19.08	20240115	2550	9.80	20240416	3500	-20.00	20230620	2260	23.89	20231024	0.19	N	298690	1000	1166 억	1275133	N	N	698	N	N
83	20240516	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-105	5	-3.60	3942375160	1400175	87.00	2950	2955	2720	3795	2045	2920	2815.63	2.19	12115	51661	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3283	3.15	1.75	12	1.20	893.00	1608.00	3665	20230509	-23.19	2260	20231024	24.56	3460	-18.64	20240115	2550	10.39	20240416	3500	-19.57	20230620	2260	24.56	20231024	0.19	N	298690	1000	1166 억	1275378	N	N	167	N	N
84	20240516	140958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-100	5	-3.42	3359042300	1192342	74.09	2950	2955	2720	3795	2045	2920	2817.18	2.17	4042	39193	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3289	3.16	1.75	12	1.02	893.00	1608.00	3665	20230509	-23.06	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.19	N	298690	1000	1166 억	1267305	N	N	167	N	N
85	20240516	130952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-85	5	-2.91	3047900095	1082148	67.24	2950	2955	2720	3795	2045	2920	2816.53	2.18	7724	42858	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3307	3.17	1.76	12	0.93	893.00	1608.00	3665	20230509	-22.65	2260	20231024	25.44	3460	-18.06	20240115	2550	11.18	20240416	3500	-19.00	20230620	2260	25.44	20231024	0.19	N	298690	1000	1166 억	1270987	N	N	167	N	N
86	20240516	120950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-80	5	-2.74	2851286175	1012707	62.93	2950	2955	2720	3795	2045	2920	2815.51	2.21	27968	63102	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3313	3.18	1.77	12	0.87	893.00	1608.00	3665	20230509	-22.51	2260	20231024	25.66	3460	-17.92	20240115	2550	11.37	20240416	3500	-18.86	20230620	2260	25.66	20231024	0.19	N	298690	1000	1166 억	1291231	N	N	167	N	N
87	20240516	110948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-100	5	-3.42	2656338650	943609	58.63	2950	2955	2720	3795	2045	2920	2815.08	2.23	35843	70833	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3289	3.16	1.75	12	0.81	893.00	1608.00	3665	20230509	-23.06	2260	20231024	24.78	3460	-18.50	20240115	2550	10.59	20240416	3500	-19.43	20230620	2260	24.78	20231024	0.19	N	298690	1000	1166 억	1299106	N	N	167	N	N
88	20240516	100952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-85	5	-2.91	2324671900	826303	51.34	2950	2955	2720	3795	2045	2920	2813.34	2.29	73525	108661	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3307	3.17	1.76	12	0.71	893.00	1608.00	3665	20230509	-22.65	2260	20231024	25.44	3460	-18.06	20240115	2550	11.18	20240416	3500	-19.00	20230620	2260	25.44	20231024	0.19	N	298690	1000	1166 억	1336788	N	N	167	N	N
89	20240516	090953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-85	5	-2.91	971646035	345094	21.44	2950	2955	2720	3795	2045	2920	2815.60	2.20	17144	52503	3223	3071	2978	2826	2733	3025	2780	1166	875	1000	2100	5	1	116640000	3307	3.17	1.76	12	0.30	893.00	1608.00	3665	20230509	-22.65	2260	20231024	25.44	3460	-18.06	20240115	2550	11.18	20240416	3500	-19.00	20230620	2260	25.44	20231024	0.19	N	298690	1000	1166 억	1280407	N	N	167	N	N
90	20240514	161003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-140	5	-4.58	4776572650	1600448	270.74	3080	3130	2885	3975	2145	3060	2984.92	2.17	-29974	-163833	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3406	3.27	1.82	12	1.37	893.00	1608.00	3800	20230508	-23.16	2260	20231024	29.20	3460	-15.61	20240115	2550	14.51	20240416	3500	-16.57	20230620	2260	29.20	20231024	0.19	N	298690	1000	1166 억	1262908	N	N	167	N	N
91	20240514	151006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2915	-145	5	-4.74	4535484450	1517831	256.77	3080	3130	2885	3975	2145	3060	2988.14	2.17	-24993	-151171	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3400	3.26	1.81	12	1.30	893.00	1608.00	3800	20230508	-23.29	2260	20231024	28.98	3460	-15.75	20240115	2550	14.31	20240416	3500	-16.71	20230620	2260	28.98	20231024	0.19	N	298690	1000	1166 억	1267889	N	N	91	N	N
92	20240514	141005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-50	5	-1.63	932592045	308381	52.17	3080	3085	2970	3975	2145	3060	3024.16	2.28	35635	34160	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3511	3.37	1.87	12	0.26	893.00	1608.00	3800	20230508	-20.79	2260	20231024	33.19	3460	-13.01	20240115	2550	18.04	20240416	3500	-14.00	20230620	2260	33.19	20231024	0.19	N	298690	1000	1166 억	1328517	N	N	91	N	N
93	20240514	131006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-55	5	-1.80	642630930	211613	35.80	3080	3085	2995	3975	2145	3060	3036.82	2.25	20795	22419	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3505	3.37	1.87	12	0.18	893.00	1608.00	3800	20230508	-20.92	2260	20231024	32.96	3460	-13.15	20240115	2550	17.84	20240416	3500	-14.14	20230620	2260	32.96	20231024	0.19	N	298690	1000	1166 억	1313677	N	N	91	N	N
94	20240514	121002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-60	5	-1.96	547036360	179791	30.41	3080	3085	2995	3975	2145	3060	3042.62	2.25	16361	18250	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3499	3.36	1.87	12	0.15	893.00	1608.00	3800	20230508	-21.05	2260	20231024	32.74	3460	-13.29	20240115	2550	17.65	20240416	3500	-14.29	20230620	2260	32.74	20231024	0.19	N	298690	1000	1166 억	1309243	N	N	91	N	N
95	20240514	111004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-30	5	-0.98	389673505	127554	21.58	3080	3085	3020	3975	2145	3060	3054.97	2.24	10903	12331	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3534	3.39	1.88	12	0.11	893.00	1608.00	3800	20230508	-20.26	2260	20231024	34.07	3460	-12.43	20240115	2550	18.82	20240416	3500	-13.43	20230620	2260	34.07	20231024	0.19	N	298690	1000	1166 억	1303785	N	N	91	N	N
96	20240514	101001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	5	2	0.16	204261760	66479	11.25	3080	3085	3050	3975	2145	3060	3072.58	2.22	2994	2181	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3575	3.43	1.91	12	0.06	893.00	1608.00	3800	20230508	-19.34	2260	20231024	35.62	3460	-11.42	20240115	2550	20.20	20240416	3500	-12.43	20230620	2260	35.62	20231024	0.19	N	298690	1000	1166 억	1295876	N	N	91	N	N
97	20240514	091002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	0	3	0.00	33046940	10783	1.82	3080	3085	3050	3975	2145	3060	3064.73	2.22	-1350	-2558	3220	3140	3085	3005	2950	3127	2992	1166	915	1000	2200	5	1	116640000	3569	3.43	1.90	12	0.01	893.00	1608.00	3800	20230508	-19.47	2260	20231024	35.40	3460	-11.56	20240115	2550	20.00	20240416	3500	-12.57	20230620	2260	35.40	20231024	0.19	N	298690	1000	1166 억	1291532	N	N	91	N	N
98	20240513	161000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	5	2	0.16	1814259690	589931	114.70	3060	3165	3030	3970	2140	3055	3075.41	2.22	-23710	-38421	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3569	3.43	1.90	12	0.51	893.00	1608.00	3850	20230504	-20.52	2260	20231024	35.40	3460	-11.56	20240115	2550	20.00	20240416	3500	-12.57	20230620	2260	35.40	20231024	0.24	N	298690	1000	1166 억	1292167	N	N	91	N	N
99	20240513	151003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	20	2	0.65	1763518250	573403	111.49	3060	3165	3030	3970	2140	3055	3075.53	2.21	-24429	-40384	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3587	3.44	1.91	12	0.49	893.00	1608.00	3850	20230504	-20.13	2260	20231024	36.06	3460	-11.13	20240115	2550	20.59	20240416	3500	-12.14	20230620	2260	36.06	20231024	0.24	N	298690	1000	1166 억	1291448	N	N	636	N	N
100	20240513	141003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	-5	5	-0.16	1522975030	494999	96.25	3060	3165	3030	3970	2140	3055	3076.72	2.23	-13325	-28874	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3558	3.42	1.90	12	0.42	893.00	1608.00	3850	20230504	-20.78	2260	20231024	34.96	3460	-11.85	20240115	2550	19.61	20240416	3500	-12.86	20230620	2260	34.96	20231024	0.24	N	298690	1000	1166 억	1302552	N	N	636	N	N
101	20240513	130957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	20	2	0.65	1398434610	454326	88.34	3060	3165	3030	3970	2140	3055	3078.04	2.24	-10265	-26276	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3587	3.44	1.91	12	0.39	893.00	1608.00	3850	20230504	-20.13	2260	20231024	36.06	3460	-11.13	20240115	2550	20.59	20240416	3500	-12.14	20230620	2260	36.06	20231024	0.24	N	298690	1000	1166 억	1305612	N	N	636	N	N
102	20240513	121001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3100	45	2	1.47	1226324950	398701	77.52	3060	3165	3030	3970	2140	3055	3075.80	2.25	-5275	-23265	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3616	3.47	1.93	12	0.34	893.00	1608.00	3850	20230504	-19.48	2260	20231024	37.17	3460	-10.40	20240115	2550	21.57	20240416	3500	-11.43	20230620	2260	37.17	20231024	0.24	N	298690	1000	1166 억	1310602	N	N	636	N	N
103	20240513	111000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	25	2	0.82	1060763000	345201	67.12	3060	3165	3030	3970	2140	3055	3072.89	2.24	-7236	-25494	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3593	3.45	1.92	12	0.30	893.00	1608.00	3850	20230504	-20.00	2260	20231024	36.28	3460	-10.98	20240115	2550	20.78	20240416	3500	-12.00	20230620	2260	36.28	20231024	0.24	N	298690	1000	1166 억	1308641	N	N	636	N	N
104	20240513	100959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	20	2	0.65	875433655	284837	55.38	3060	3165	3030	3970	2140	3055	3073.45	2.26	1394	-17861	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3587	3.44	1.91	12	0.24	893.00	1608.00	3850	20230504	-20.13	2260	20231024	36.06	3460	-11.13	20240115	2550	20.59	20240416	3500	-12.14	20230620	2260	36.06	20231024	0.24	N	298690	1000	1166 억	1317271	N	N	636	N	N
105	20240513	091002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-10	5	-0.33	414956420	135121	26.27	3060	3165	3045	3970	2140	3055	3071.00	2.29	17879	-10670	3145	3100	3025	2980	2905	3122	3002	1166	915	1000	2190	5	1	116640000	3552	3.41	1.89	12	0.12	893.00	1608.00	3850	20230504	-20.91	2260	20231024	34.73	3460	-11.99	20240115	2550	19.41	20240416	3500	-13.00	20230620	2260	34.73	20231024	0.24	N	298690	1000	1166 억	1333756	N	N	636	N	N
106	20240510	160932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	85	2	2.86	1545812260	513906	60.22	2975	3070	2950	3860	2080	2970	3007.30	2.26	-21025	-19251	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3563	3.42	1.90	12	0.44	893.00	1608.00	3850	20230504	-20.65	2260	20231024	35.18	3460	-11.71	20240115	2550	19.80	20240416	3510	-12.96	20230510	2260	35.18	20231024	0.25	N	298690	1000	1166 억	1315877	N	N	636	N	N
107	20240510	150940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	50	2	1.68	1203364330	401531	47.05	2975	3055	2950	3860	2080	2970	2996.94	2.31	9210	9811	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3523	3.38	1.88	12	0.34	893.00	1608.00	3850	20230504	-21.56	2260	20231024	33.63	3460	-12.72	20240115	2550	18.43	20240416	3510	-13.96	20230510	2260	33.63	20231024	0.25	N	298690	1000	1166 억	1346112	N	N	255	N	N
108	20240510	140943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	40	2	1.35	993790650	332009	38.90	2975	3055	2950	3860	2080	2970	2993.26	2.33	22825	22680	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3511	3.37	1.87	12	0.28	893.00	1608.00	3850	20230504	-21.82	2260	20231024	33.19	3460	-13.01	20240115	2550	18.04	20240416	3510	-14.25	20230510	2260	33.19	20231024	0.25	N	298690	1000	1166 억	1359727	N	N	255	N	N
109	20240510	130934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	15	2	0.51	919946815	307368	36.02	2975	3055	2950	3860	2080	2970	2992.98	2.34	30332	30187	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3482	3.34	1.86	12	0.26	893.00	1608.00	3850	20230504	-22.47	2260	20231024	32.08	3460	-13.73	20240115	2550	17.06	20240416	3510	-14.96	20230510	2260	32.08	20231024	0.25	N	298690	1000	1166 억	1367234	N	N	255	N	N
110	20240510	120929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	20	2	0.67	832098750	277867	32.56	2975	3055	2950	3860	2080	2970	2994.59	2.34	30143	29998	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3488	3.35	1.86	12	0.24	893.00	1608.00	3850	20230504	-22.34	2260	20231024	32.30	3460	-13.58	20240115	2550	17.25	20240416	3510	-14.81	20230510	2260	32.30	20231024	0.25	N	298690	1000	1166 억	1367045	N	N	255	N	N
111	20240510	110934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	10	2	0.34	765833495	255711	29.96	2975	3055	2950	3860	2080	2970	2994.92	2.34	30419	30597	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3476	3.34	1.85	12	0.22	893.00	1608.00	3850	20230504	-22.60	2260	20231024	31.86	3460	-13.87	20240115	2550	16.86	20240416	3510	-15.10	20230510	2260	31.86	20231024	0.25	N	298690	1000	1166 억	1367321	N	N	255	N	N
112	20240510	100933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	10	2	0.34	583406450	194525	22.79	2975	3055	2950	3860	2080	2970	2999.13	2.32	17208	17202	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3476	3.34	1.85	12	0.17	893.00	1608.00	3850	20230504	-22.60	2260	20231024	31.86	3460	-13.87	20240115	2550	16.86	20240416	3510	-15.10	20230510	2260	31.86	20231024	0.25	N	298690	1000	1166 억	1354110	N	N	255	N	N
113	20240510	090936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	15	2	0.51	132981925	44889	5.26	2975	2985	2950	3860	2080	2970	2962.46	2.34	25442	25442	3190	3080	3010	2900	2830	3045	2865	1166	890	1000	2130	5	1	116640000	3482	3.34	1.86	12	0.04	893.00	1608.00	3850	20230504	-22.47	2260	20231024	32.08	3460	-13.73	20240115	2550	17.06	20240416	3510	-14.96	20230510	2260	32.08	20231024	0.25	N	298690	1000	1166 억	1362344	N	N	255	N	N
114	20240509	160954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-30	5	-1.00	2590371620	852867	235.81	3080	3120	2940	3900	2100	3000	3037.25	2.29	46893	41980	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3464	3.33	1.85	12	0.73	893.00	1608.00	3850	20230504	-22.86	2260	20231024	31.42	3460	-14.16	20240115	2550	16.47	20240416	3665	-18.96	20230509	2260	31.42	20231024	0.12	N	298690	1000	1166 억	1335691	N	N	255	N	N
115	20240509	150951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-30	5	-1.00	2547627660	838480	231.83	3080	3120	2940	3900	2100	3000	3038.39	2.29	43833	37494	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3464	3.33	1.85	12	0.72	893.00	1608.00	3850	20230504	-22.86	2260	20231024	31.42	3460	-14.16	20240115	2550	16.47	20240416	3665	-18.96	20230509	2260	31.42	20231024	0.12	N	298690	1000	1166 억	1332631	N	N	0	N	N
116	20240509	140845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-35	5	-1.17	2469745325	812330	224.60	3080	3120	2940	3900	2100	3000	3040.32	2.28	38439	32468	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3458	3.32	1.84	12	0.70	893.00	1608.00	3850	20230504	-22.99	2260	20231024	31.19	3460	-14.31	20240115	2550	16.27	20240416	3665	-19.10	20230509	2260	31.19	20231024	0.12	N	298690	1000	1166 억	1327237	N	N	0	N	N
117	20240509	130935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-5	5	-0.17	2142586265	702296	194.18	3080	3120	2985	3900	2100	3000	3050.83	2.23	10937	4819	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3493	3.35	1.86	12	0.60	893.00	1608.00	3850	20230504	-22.21	2260	20231024	32.52	3460	-13.44	20240115	2550	17.45	20240416	3665	-18.28	20230509	2260	32.52	20231024	0.12	N	298690	1000	1166 억	1299735	N	N	0	N	N
118	20240509	120932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	5	2	0.17	2038514015	667561	184.57	3080	3120	2990	3900	2100	3000	3053.68	2.23	10743	5861	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3505	3.37	1.87	12	0.57	893.00	1608.00	3850	20230504	-21.95	2260	20231024	32.96	3460	-13.15	20240115	2550	17.84	20240416	3665	-18.01	20230509	2260	32.96	20231024	0.12	N	298690	1000	1166 억	1299541	N	N	0	N	N
119	20240509	110919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	25	2	0.83	1833452365	599325	165.71	3080	3120	3010	3900	2100	3000	3059.20	2.21	2178	-3077	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3528	3.39	1.88	12	0.51	893.00	1608.00	3850	20230504	-21.43	2260	20231024	33.85	3460	-12.57	20240115	2550	18.63	20240416	3665	-17.46	20230509	2260	33.85	20231024	0.12	N	298690	1000	1166 억	1290976	N	N	0	N	N
120	20240509	100923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	20	2	0.67	1563147400	510340	141.10	3080	3120	3010	3900	2100	3000	3062.96	2.20	-7743	-10155	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3523	3.38	1.88	12	0.44	893.00	1608.00	3850	20230504	-21.56	2260	20231024	33.63	3460	-12.72	20240115	2550	18.43	20240416	3665	-17.60	20230509	2260	33.63	20231024	0.12	N	298690	1000	1166 억	1281055	N	N	0	N	N
121	20240509	090920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	60	2	2.00	640942210	208573	57.67	3080	3120	3010	3900	2100	3000	3073.00	2.20	-8311	-8519	3133	3066	3033	2966	2933	3050	2950	1166	900	1000	2160	5	1	116640000	3569	3.43	1.90	12	0.18	893.00	1608.00	3850	20230504	-20.52	2260	20231024	35.40	3460	-11.56	20240115	2550	20.00	20240416	3665	-16.51	20230509	2260	35.40	20231024	0.12	N	298690	1000	1166 억	1280487	N	N	0	N	N
122	20240508	160913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-65	5	-2.12	1095641185	360974	24.09	3075	3100	3000	3980	2150	3065	3035.83	2.20	-15997	-21497	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3499	3.36	1.87	12	0.31	893.00	1608.00	3850	20230504	-22.08	2260	20231024	32.74	3460	-13.29	20240115	2550	17.65	20240416	3800	-21.05	20230508	2260	32.74	20231024	0.00	N	298690	1000	1166 억	1283595	N	N	130	N	N
123	20240508	150917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	-25	5	-0.82	930084095	305932	20.42	3075	3100	3000	3980	2150	3065	3040.16	2.21	-13687	-25388	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3546	3.40	1.89	12	0.26	893.00	1608.00	3850	20230504	-21.04	2260	20231024	34.51	3460	-12.14	20240115	2550	19.22	20240416	3800	-20.00	20230508	2260	34.51	20231024	0.00	N	298690	1000	1166 억	1285905	N	N	130	N	N
124	20240508	140912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-20	5	-0.65	847999570	278892	18.61	3075	3100	3000	3980	2150	3065	3040.59	2.21	-8394	-19882	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3552	3.41	1.89	12	0.24	893.00	1608.00	3850	20230504	-20.91	2260	20231024	34.73	3460	-11.99	20240115	2550	19.41	20240416	3800	-19.87	20230508	2260	34.73	20231024	0.00	N	298690	1000	1166 억	1291198	N	N	130	N	N
125	20240508	130910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-60	5	-1.96	736946555	242093	16.16	3075	3100	3000	3980	2150	3065	3044.06	2.21	-11915	-14732	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3505	3.37	1.87	12	0.21	893.00	1608.00	3850	20230504	-21.95	2260	20231024	32.96	3460	-13.15	20240115	2550	17.84	20240416	3800	-20.92	20230508	2260	32.96	20231024	0.00	N	298690	1000	1166 억	1287677	N	N	130	N	N
126	20240508	120908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-50	5	-1.63	667407065	219008	14.61	3075	3100	3000	3980	2150	3065	3047.40	2.21	-12456	-14231	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3517	3.38	1.88	12	0.19	893.00	1608.00	3850	20230504	-21.69	2260	20231024	33.41	3460	-12.86	20240115	2550	18.24	20240416	3800	-20.66	20230508	2260	33.41	20231024	0.00	N	298690	1000	1166 억	1287136	N	N	130	N	N
127	20240508	110949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-50	5	-1.63	618470595	202792	13.53	3075	3100	3000	3980	2150	3065	3049.77	2.20	-16167	-18948	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3517	3.38	1.88	12	0.17	893.00	1608.00	3850	20230504	-21.69	2260	20231024	33.41	3460	-12.86	20240115	2550	18.24	20240416	3800	-20.66	20230508	2260	33.41	20231024	0.00	N	298690	1000	1166 억	1283425	N	N	130	N	N
128	20240508	100920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-5	5	-0.16	452336800	147831	9.86	3075	3100	3025	3980	2150	3065	3059.82	2.21	-8252	-12052	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3569	3.43	1.90	12	0.13	893.00	1608.00	3850	20230504	-20.52	2260	20231024	35.40	3460	-11.56	20240115	2550	20.00	20240416	3800	-19.47	20230508	2260	35.40	20231024	0.00	N	298690	1000	1166 억	1291340	N	N	130	N	N
129	20240508	090923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	15	2	0.49	154908485	50151	3.35	3075	3100	3060	3980	2150	3065	3088.89	2.18	-27436	-28877	3245	3155	3045	2955	2845	3200	3000	1166	915	1000	2200	5	1	116640000	3593	3.45	1.92	12	0.04	893.00	1608.00	3850	20230504	-20.00	2260	20231024	36.28	3460	-10.98	20240115	2550	20.78	20240416	3800	-18.95	20230508	2260	36.28	20231024	0.00	N	298690	1000	1166 억	1272156	N	N	130	N	N
130	20240503	160940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	185	2	6.65	4500156940	1532874	258.29	2780	3025	2730	3610	1950	2780	2935.75	1.68	147194	235827	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3458	3.32	1.84	12	1.31	893.00	1608.00	3850	20230504	-22.99	2260	20231024	31.19	3460	-14.31	20240115	2550	16.27	20240416	3850	-22.99	20230504	2260	31.19	20231024	0.00	N	298690	1000	1166 억	980516	N	N	4	N	N
131	20240503	150940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	205	2	7.37	4313761765	1470109	247.72	2780	3025	2730	3610	1950	2780	2934.37	1.68	148312	226037	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3482	3.34	1.86	12	1.26	893.00	1608.00	3850	20230504	-22.47	2260	20231024	32.08	3460	-13.73	20240115	2550	17.06	20240416	3850	-22.47	20230504	2260	32.08	20231024	0.00	N	298690	1000	1166 억	981634	N	N	145	N	N
132	20240503	140941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	155	2	5.58	3304789890	1130518	190.49	2780	3025	2730	3610	1950	2780	2923.32	1.57	83351	83177	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3423	3.29	1.83	12	0.97	893.00	1608.00	3850	20230504	-23.77	2260	20231024	29.87	3460	-15.17	20240115	2550	15.10	20240416	3850	-23.77	20230504	2260	29.87	20231024	0.00	N	298690	1000	1166 억	916673	N	N	145	N	N
133	20240503	130941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	150	2	5.40	1356483035	473576	79.80	2780	2950	2730	3610	1950	2780	2864.43	1.41	-9919	-12546	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3418	3.28	1.82	12	0.41	893.00	1608.00	3850	20230504	-23.90	2260	20231024	29.65	3460	-15.32	20240115	2550	14.90	20240416	3850	-23.90	20230504	2260	29.65	20231024	0.00	N	298690	1000	1166 억	823403	N	N	145	N	N
134	20240503	120938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	25	2	0.90	359224150	129898	21.89	2780	2835	2730	3610	1950	2780	2765.38	1.39	-24196	-25028	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3272	3.14	1.74	12	0.11	893.00	1608.00	3850	20230504	-27.14	2260	20231024	24.12	3460	-18.93	20240115	2550	10.00	20240416	3850	-27.14	20230504	2260	24.12	20231024	0.00	N	298690	1000	1166 억	809126	N	N	145	N	N
135	20240503	110937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-10	5	-0.36	264651090	95927	16.16	2780	2835	2730	3610	1950	2780	2758.77	1.41	-12655	-12952	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3231	3.10	1.72	12	0.08	893.00	1608.00	3850	20230504	-28.05	2260	20231024	22.57	3460	-19.94	20240115	2550	8.63	20240416	3850	-28.05	20230504	2260	22.57	20231024	0.00	N	298690	1000	1166 억	820667	N	N	145	N	N
136	20240503	100934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-30	5	-1.08	164113235	59672	10.05	2780	2790	2730	3610	1950	2780	2750.00	1.43	-1962	-2259	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3208	3.08	1.71	12	0.05	893.00	1608.00	3850	20230504	-28.57	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3850	-28.57	20230504	2260	21.68	20231024	0.00	N	298690	1000	1166 억	831360	N	N	145	N	N
137	20240503	090930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-20	5	-0.72	62189530	22490	3.79	2780	2790	2730	3610	1950	2780	2764.87	1.42	-3570	-3753	3016	2897	2796	2677	2576	2957	2737	1166	830	1000	2000	5	1	116640000	3219	3.09	1.72	12	0.02	893.00	1608.00	3850	20230504	-28.31	2260	20231024	22.12	3460	-20.23	20240115	2550	8.24	20240416	3850	-28.31	20230504	2260	22.12	20231024	0.00	N	298690	1000	1166 억	829752	N	N	145	N	N
138	20240502	160924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	85	2	3.15	1648723960	588824	618.94	2695	2915	2695	3500	1890	2695	2800.03	1.43	51652	52495	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3243	3.11	1.73	12	0.50	893.00	1608.00	3850	20230504	-27.79	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3850	-27.79	20230504	2260	23.01	20231024	0.00	N	298690	1000	1166 억	833322	N	N	145	N	N
139	20240502	150931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	85	2	3.15	1602283040	572087	601.35	2695	2915	2695	3500	1890	2695	2800.77	1.42	48156	51291	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3243	3.11	1.73	12	0.49	893.00	1608.00	3850	20230504	-27.79	2260	20231024	23.01	3460	-19.65	20240115	2550	9.02	20240416	3850	-27.79	20230504	2260	23.01	20231024	0.00	N	298690	1000	1166 억	829826	N	N	32	N	N
140	20240502	140926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	55	2	2.04	411702030	149267	156.90	2695	2780	2695	3500	1890	2695	2758.16	1.35	3921	3998	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3208	3.08	1.71	12	0.13	893.00	1608.00	3850	20230504	-28.57	2260	20231024	21.68	3460	-20.52	20240115	2550	7.84	20240416	3850	-28.57	20230504	2260	21.68	20231024	0.00	N	298690	1000	1166 억	785591	N	N	32	N	N
141	20240502	130922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	60	2	2.23	393788145	142761	150.06	2695	2780	2695	3500	1890	2695	2758.37	1.35	3913	3922	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3213	3.09	1.71	12	0.12	893.00	1608.00	3850	20230504	-28.44	2260	20231024	21.90	3460	-20.38	20240115	2550	8.04	20240416	3850	-28.44	20230504	2260	21.90	20231024	0.00	N	298690	1000	1166 억	785583	N	N	32	N	N
142	20240502	120920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	60	2	2.23	363896475	131875	138.62	2695	2780	2695	3500	1890	2695	2759.40	1.34	1367	1289	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3213	3.09	1.71	12	0.11	893.00	1608.00	3850	20230504	-28.44	2260	20231024	21.90	3460	-20.38	20240115	2550	8.04	20240416	3850	-28.44	20230504	2260	21.90	20231024	0.00	N	298690	1000	1166 억	783037	N	N	32	N	N
143	20240502	110919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	65	2	2.41	343259435	124389	130.75	2695	2780	2695	3500	1890	2695	2759.56	1.34	844	713	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3219	3.09	1.72	12	0.11	893.00	1608.00	3850	20230504	-28.31	2260	20231024	22.12	3460	-20.23	20240115	2550	8.24	20240416	3850	-28.31	20230504	2260	22.12	20231024	0.00	N	298690	1000	1166 억	782514	N	N	32	N	N
144	20240502	100917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	80	2	2.97	238165090	86389	90.81	2695	2780	2695	3500	1890	2695	2756.89	1.39	27198	27458	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3237	3.11	1.73	12	0.07	893.00	1608.00	3850	20230504	-27.92	2260	20231024	22.79	3460	-19.80	20240115	2550	8.82	20240416	3850	-27.92	20230504	2260	22.79	20231024	0.00	N	298690	1000	1166 억	808868	N	N	32	N	N
145	20240502	090916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	50	2	1.86	16558500	6067	6.38	2695	2745	2695	3500	1890	2695	2729.27	1.35	5268	1775	2771	2732	2706	2667	2641	2720	2655	1166	805	1000	1940	5	1	116640000	3202	3.07	1.71	12	0.01	893.00	1608.00	3850	20230504	-28.70	2260	20231024	21.46	3460	-20.66	20240115	2550	7.65	20240416	3850	-28.70	20230504	2260	21.46	20231024	0.00	N	298690	1000	1166 억	786938	N	N	32	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History