KissMeData/004140/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 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	20240930	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-15	5	-0.53	3079307035	1090484	79.50	2865	2880	2790	3685	1985	2835	2823.83	2.76	-174604	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1353	9.13	0.95	12	2.27	309.00	2980.00	3845	20240729	-26.66	1790	20231030	57.54	3845	-26.66	20240729	1991	41.64	20240313	3845	-26.66	20240729	1790	57.54	20231030	4.21	N	004140	1000	479 억	1323224	N	N	1	N	N
3	20240930	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-5	5	-0.18	2893169845	1024531	74.69	2865	2880	2790	3685	1985	2835	2823.89	2.76	-167060	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1358	9.16	0.95	12	2.14	309.00	2980.00	3845	20240729	-26.40	1790	20231030	58.10	3845	-26.40	20240729	1991	42.14	20240313	3845	-26.40	20240729	1790	58.10	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
4	20240930	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-30	5	-1.06	2389256025	846046	61.68	2865	2880	2790	3685	1985	2835	2824.02	2.76	-128984	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1346	9.08	0.94	12	1.76	309.00	2980.00	3845	20240729	-27.05	1790	20231030	56.70	3845	-27.05	20240729	1991	40.88	20240313	3845	-27.05	20240729	1790	56.70	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
5	20240930	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-30	5	-1.06	1946510560	689212	50.25	2865	2880	2790	3685	1985	2835	2824.25	2.76	-108185	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1346	9.08	0.94	12	1.44	309.00	2980.00	3845	20240729	-27.05	1790	20231030	56.70	3845	-27.05	20240729	1991	40.88	20240313	3845	-27.05	20240729	1790	56.70	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
6	20240930	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	-25	5	-0.88	1809175050	640295	46.68	2865	2880	2790	3685	1985	2835	2825.53	2.76	-116237	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1348	9.09	0.94	12	1.33	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
7	20240930	110155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-40	5	-1.41	1689513455	597492	43.56	2865	2880	2790	3685	1985	2835	2827.67	2.76	-116508	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1341	9.05	0.94	12	1.25	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
8	20240930	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	-15	5	-0.53	1149585735	405185	29.54	2865	2880	2815	3685	1985	2835	2837.19	2.76	-63691	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1353	9.13	0.95	12	0.84	309.00	2980.00	3845	20240729	-26.66	1790	20231030	57.54	3845	-26.66	20240729	1991	41.64	20240313	3845	-26.66	20240729	1790	57.54	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
9	20240930	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	10	2	0.35	228752150	79936	5.83	2865	2880	2845	3685	1985	2835	2861.86	2.76	-12196	2911	2872	2826	2787	2741	2892	2807	480	850	1000	1810	5	1	47971766	1365	9.21	0.95	12	0.17	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.21	N	004140	1000	479 억	1323224	N	N	29	N	N
10	20240927	160156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	40	2	1.43	3801332410	1340361	154.24	2800	2865	2780	3630	1960	2795	2836.06	2.30	220547	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1360	9.17	0.95	12	2.79	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.29	N	004140	1000	479 억	1103526	N	N	29	N	N
11	20240927	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	40	2	1.43	3632780000	1280800	147.38	2800	2865	2780	3630	1960	2795	2836.34	2.30	224785	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1360	9.17	0.95	12	2.67	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
12	20240927	140157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	65	2	2.33	3016575420	1063520	122.38	2800	2865	2780	3630	1960	2795	2836.41	2.30	222778	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1372	9.26	0.96	12	2.22	309.00	2980.00	3845	20240729	-25.62	1790	20231030	59.78	3845	-25.62	20240729	1991	43.65	20240313	3845	-25.62	20240729	1790	59.78	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
13	20240927	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	50	2	1.79	2525601285	891501	102.59	2800	2860	2780	3630	1960	2795	2832.98	2.30	204437	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1365	9.21	0.95	12	1.86	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
14	20240927	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	30	2	1.07	2183304455	770873	88.70	2800	2860	2780	3630	1960	2795	2832.25	2.30	169963	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1355	9.14	0.95	12	1.61	309.00	2980.00	3845	20240729	-26.53	1790	20231030	57.82	3845	-26.53	20240729	1991	41.89	20240313	3845	-26.53	20240729	1790	57.82	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
15	20240927	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	40	2	1.43	1945717015	687106	79.07	2800	2860	2780	3630	1960	2795	2831.76	2.30	180341	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1360	9.17	0.95	12	1.43	309.00	2980.00	3845	20240729	-26.27	1790	20231030	58.38	3845	-26.27	20240729	1991	42.39	20240313	3845	-26.27	20240729	1790	58.38	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
16	20240927	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	50	2	1.79	1445493845	511257	58.83	2800	2860	2780	3630	1960	2795	2827.34	2.30	150245	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1365	9.21	0.95	12	1.07	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
17	20240927	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	0	3	0.00	95560675	34187	3.93	2800	2800	2780	3630	1960	2795	2795.23	2.30	-70	2881	2837	2786	2742	2691	2860	2765	480	835	1000	1780	5	1	47971766	1341	9.05	0.94	12	0.07	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.29	N	004140	1000	479 억	1103526	N	N	31	N	N
18	20240926	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	45	2	1.64	2366792295	853050	90.65	2770	2830	2735	3575	1925	2750	2774.48	2.27	10640	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1341	9.05	0.94	12	1.78	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.20	N	004140	1000	479 억	1089658	N	N	31	N	N
19	20240926	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	30	2	1.09	2083914100	751716	79.88	2770	2830	2735	3575	1925	2750	2772.21	2.27	5752	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1334	9.00	0.93	12	1.57	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
20	20240926	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	15	2	0.55	1033646510	375650	39.92	2770	2775	2735	3575	1925	2750	2751.62	2.27	43722	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1326	8.95	0.93	12	0.78	309.00	2980.00	3845	20240729	-28.09	1790	20231030	54.47	3845	-28.09	20240729	1991	38.87	20240313	3845	-28.09	20240729	1790	54.47	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
21	20240926	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	10	2	0.36	849348850	308887	32.82	2770	2775	2735	3575	1925	2750	2749.71	2.27	6876	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1324	8.93	0.93	12	0.64	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
22	20240926	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	0	3	0.00	688322055	250353	26.60	2770	2775	2735	3575	1925	2750	2749.41	2.27	-17530	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1319	8.90	0.92	12	0.52	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
23	20240926	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-5	5	-0.18	581385865	211423	22.47	2770	2775	2735	3575	1925	2750	2749.87	2.27	2789	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1317	8.88	0.92	12	0.44	309.00	2980.00	3845	20240729	-28.61	1790	20231030	53.35	3845	-28.61	20240729	1991	37.87	20240313	3845	-28.61	20240729	1790	53.35	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
24	20240926	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-10	5	-0.36	347806485	126439	13.44	2770	2775	2735	3575	1925	2750	2750.78	2.27	2206	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1314	8.87	0.92	12	0.26	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
25	20240926	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	0	3	0.00	38297665	13893	1.48	2770	2775	2745	3575	1925	2750	2756.62	2.27	-7799	2840	2795	2765	2720	2690	2780	2705	480	825	1000	1760	5	1	47971766	1319	8.90	0.92	12	0.03	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.20	N	004140	1000	479 억	1089658	N	N	36	N	N
26	20240925	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-25	5	-0.90	2568502575	924120	134.73	2805	2810	2735	3605	1945	2775	2779.46	2.12	72066	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1319	8.90	0.92	12	1.93	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.06	N	004140	1000	479 억	1016321	N	N	36	N	N
27	20240925	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-20	5	-0.72	2304458140	827954	120.71	2805	2810	2740	3605	1945	2775	2783.32	2.12	67296	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1322	8.92	0.92	12	1.73	309.00	2980.00	3845	20240729	-28.35	1790	20231030	53.91	3845	-28.35	20240729	1991	38.37	20240313	3845	-28.35	20240729	1790	53.91	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
28	20240925	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	5	2	0.18	1877601170	673322	98.16	2805	2810	2765	3605	1945	2775	2788.56	2.12	107232	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	1.40	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
29	20240925	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	10	2	0.36	1632360110	585257	85.32	2805	2810	2765	3605	1945	2775	2789.13	2.12	140420	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1336	9.01	0.93	12	1.22	309.00	2980.00	3845	20240729	-27.57	1790	20231030	55.59	3845	-27.57	20240729	1991	39.88	20240313	3845	-27.57	20240729	1790	55.59	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
30	20240925	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	0	3	0.00	1283609205	460137	67.08	2805	2810	2770	3605	1945	2775	2789.62	2.12	96386	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1331	8.98	0.93	12	0.96	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
31	20240925	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	10	2	0.36	1046130375	374777	54.64	2805	2810	2770	3605	1945	2775	2791.34	2.12	76638	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1336	9.01	0.93	12	0.78	309.00	2980.00	3845	20240729	-27.57	1790	20231030	55.59	3845	-27.57	20240729	1991	39.88	20240313	3845	-27.57	20240729	1790	55.59	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
32	20240925	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	20	2	0.72	690585150	247088	36.02	2805	2810	2775	3605	1945	2775	2794.90	2.12	69672	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1341	9.05	0.94	12	0.52	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
33	20240925	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	35	2	1.26	108626300	38829	5.66	2805	2810	2780	3605	1945	2775	2797.56	2.12	3745	2845	2810	2775	2740	2705	2792	2722	480	830	1000	1770	5	1	47971766	1348	9.09	0.94	12	0.08	309.00	2980.00	3845	20240729	-26.92	1790	20231030	56.98	3845	-26.92	20240729	1991	41.14	20240313	3845	-26.92	20240729	1790	56.98	20231030	4.06	N	004140	1000	479 억	1016321	N	N	20	N	N
34	20240924	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-55	5	-1.94	1842593925	666321	57.25	2805	2810	2740	3675	1985	2830	2765.28	2.22	-51279	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1331	8.98	0.93	12	1.39	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.15	N	004140	1000	479 억	1064618	N	N	20	N	N
35	20240924	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-60	5	-2.12	1699946125	614838	52.82	2805	2810	2740	3675	1985	2830	2764.87	2.22	-59048	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1329	8.96	0.93	12	1.28	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
36	20240924	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-60	5	-2.12	1536951295	555956	47.76	2805	2810	2740	3675	1985	2830	2764.52	2.22	-71870	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1329	8.96	0.93	12	1.16	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
37	20240924	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-80	5	-2.83	1443421910	522092	44.86	2805	2810	2740	3675	1985	2830	2764.68	2.22	-71995	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1319	8.90	0.92	12	1.09	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
38	20240924	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-60	5	-2.12	1184818255	428208	36.79	2805	2810	2740	3675	1985	2830	2766.92	2.22	-66032	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1329	8.96	0.93	12	0.89	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
39	20240924	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-60	5	-2.12	1058050170	382451	32.86	2805	2810	2740	3675	1985	2830	2766.49	2.22	-55331	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1329	8.96	0.93	12	0.80	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
40	20240924	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-70	5	-2.47	854599820	308845	26.53	2805	2810	2740	3675	1985	2830	2767.08	2.22	-33675	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1324	8.93	0.93	12	0.64	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
41	20240924	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-30	5	-1.06	54423015	19419	1.67	2805	2810	2800	3675	1985	2830	2802.52	2.22	-4322	2906	2867	2816	2777	2726	2842	2752	480	845	1000	1810	5	1	47971766	1343	9.06	0.94	12	0.04	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.15	N	004140	1000	479 억	1064618	N	N	0	N	N
42	20240923	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	55	2	1.98	3177876330	1137288	89.69	2840	2855	2765	3605	1945	2775	2794.20	2.55	-153787	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1358	9.16	0.95	12	2.37	309.00	2980.00	3845	20240729	-26.40	1790	20231030	58.10	3845	-26.40	20240729	1991	42.14	20240313	3845	-26.40	20240729	1790	58.10	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
43	20240923	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	25	2	0.90	2598299050	931866	73.49	2840	2855	2765	3605	1945	2775	2788.28	2.55	-177427	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1343	9.06	0.94	12	1.94	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
44	20240923	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	5	2	0.18	2145370885	769762	60.71	2840	2855	2765	3605	1945	2775	2787.06	2.55	-176850	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	1.60	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
45	20240923	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	0	3	0.00	2007112880	719938	56.78	2840	2855	2765	3605	1945	2775	2787.90	2.55	-172466	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1331	8.98	0.93	12	1.50	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
46	20240923	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	5	2	0.18	1899219720	681166	53.72	2840	2855	2765	3605	1945	2775	2788.19	2.55	-165851	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	1.42	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
47	20240923	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	15	2	0.54	1742511720	624894	49.28	2840	2855	2765	3605	1945	2775	2788.49	2.55	-161341	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1338	9.03	0.94	12	1.30	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
48	20240923	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	15	2	0.54	1381237770	495499	39.08	2840	2855	2765	3605	1945	2775	2787.57	2.55	-212730	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1338	9.03	0.94	12	1.03	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
49	20240923	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	15	2	0.54	332907610	118143	9.32	2840	2855	2785	3605	1945	2775	2817.84	2.55	-71108	2841	2807	2781	2747	2721	2825	2765	480	830	1000	1770	5	1	47971766	1338	9.03	0.94	12	0.25	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.24	N	004140	1000	479 억	1220957	N	N	0	N	N
50	20240913	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	30	2	1.12	2231348655	819691	115.62	2700	2760	2690	3495	1885	2690	2722.20	2.30	-13462	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1305	8.80	0.91	12	1.71	309.00	2980.00	3845	20240729	-29.26	1790	20231030	51.96	3845	-29.26	20240729	1991	36.61	20240313	3845	-29.26	20240729	1790	51.96	20231030	4.21	N	004140	1000	479 억	1103334	N	N	5	N	N
51	20240913	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	2105984895	773537	109.11	2700	2760	2690	3495	1885	2690	2722.55	2.30	-14718	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1300	8.77	0.91	12	1.61	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
52	20240913	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	1989412070	730543	103.05	2700	2760	2690	3495	1885	2690	2723.21	2.30	-10867	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1300	8.77	0.91	12	1.52	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
53	20240913	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	1861584365	683339	96.39	2700	2760	2690	3495	1885	2690	2724.26	2.30	-4747	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1300	8.77	0.91	12	1.42	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
54	20240913	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	1635272865	599936	84.62	2700	2760	2690	3495	1885	2690	2725.76	2.30	40162	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1300	8.77	0.91	12	1.25	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
55	20240913	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	40	2	1.49	1316622325	482360	68.04	2700	2760	2690	3495	1885	2690	2729.57	2.30	84269	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1310	8.83	0.92	12	1.01	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
56	20240913	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	50	2	1.86	675403065	248446	35.04	2700	2740	2690	3495	1885	2690	2718.54	2.30	55763	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1314	8.87	0.92	12	0.52	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
57	20240913	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	10	2	0.37	56472930	20909	2.95	2700	2705	2700	3495	1885	2690	2701.05	2.30	-4744	2793	2741	2703	2651	2613	2767	2677	480	805	1000	1720	5	1	47971766	1295	8.74	0.91	12	0.04	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.21	N	004140	1000	479 억	1103334	N	N	80	N	N
58	20240912	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	55	2	2.09	1863942795	689182	63.61	2665	2755	2665	3425	1845	2635	2704.58	1.93	173733	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1290	8.71	0.90	12	1.44	309.00	2980.00	3845	20240729	-30.04	1790	20231030	50.28	3845	-30.04	20240729	1991	35.11	20240313	3845	-30.04	20240729	1790	50.28	20231030	4.05	N	004140	1000	479 억	926156	N	N	80	N	N
59	20240912	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	70	2	2.66	1647046920	608655	56.18	2665	2755	2665	3425	1845	2635	2706.04	1.93	142564	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1298	8.75	0.91	12	1.27	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
60	20240912	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	50	2	1.90	1457999875	538392	49.69	2665	2755	2665	3425	1845	2635	2708.06	1.93	120919	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1288	8.69	0.90	12	1.12	309.00	2980.00	3845	20240729	-30.17	1790	20231030	50.00	3845	-30.17	20240729	1991	34.86	20240313	3845	-30.17	20240729	1790	50.00	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
61	20240912	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	65	2	2.47	1316072745	485724	44.83	2665	2755	2665	3425	1845	2635	2709.51	1.93	118797	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1295	8.74	0.91	12	1.01	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
62	20240912	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	70	2	2.66	1216643195	448862	41.43	2665	2755	2665	3425	1845	2635	2710.51	1.93	124199	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1298	8.75	0.91	12	0.94	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
63	20240912	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	60	2	2.28	1081849360	398909	36.82	2665	2755	2665	3425	1845	2635	2712.02	1.93	116134	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1293	8.72	0.90	12	0.83	309.00	2980.00	3845	20240729	-29.91	1790	20231030	50.56	3845	-29.91	20240729	1991	35.36	20240313	3845	-29.91	20240729	1790	50.56	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
64	20240912	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	75	2	2.85	845842430	311300	28.73	2665	2755	2665	3425	1845	2635	2717.13	1.93	123071	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1300	8.77	0.91	12	0.65	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
65	20240912	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	65	2	2.47	63926400	23835	2.20	2665	2705	2665	3425	1845	2635	2682.04	1.93	2266	2888	2761	2683	2556	2478	2722	2517	480	790	1000	1680	5	1	47971766	1295	8.74	0.91	12	0.05	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.05	N	004140	1000	479 억	926156	N	N	0	N	N
66	20240911	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-15	5	-0.57	2776617485	1033533	37.64	2720	2810	2605	3445	1855	2650	2687.13	1.99	-29680	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1264	8.53	0.88	12	2.15	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
67	20240911	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-10	5	-0.38	2610472720	970502	35.35	2720	2810	2605	3445	1855	2650	2690.27	1.99	-30829	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1266	8.54	0.89	12	2.02	309.00	2980.00	3845	20240729	-31.34	1790	20231030	47.49	3845	-31.34	20240729	1991	32.60	20240313	3845	-31.34	20240729	1790	47.49	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
68	20240911	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-10	5	-0.38	2226305995	824166	30.02	2720	2810	2640	3445	1855	2650	2701.98	1.99	-34339	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1266	8.54	0.89	12	1.72	309.00	2980.00	3845	20240729	-31.34	1790	20231030	47.49	3845	-31.34	20240729	1991	32.60	20240313	3845	-31.34	20240729	1790	47.49	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
69	20240911	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	10	2	0.38	1928049420	711949	25.93	2720	2810	2655	3445	1855	2650	2709.04	1.99	-32626	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1276	8.61	0.89	12	1.48	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
70	20240911	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	30	2	1.13	1710110340	630204	22.95	2720	2810	2660	3445	1855	2650	2714.71	1.99	-27062	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1286	8.67	0.90	12	1.31	309.00	2980.00	3845	20240729	-30.30	1790	20231030	49.72	3845	-30.30	20240729	1991	34.61	20240313	3845	-30.30	20240729	1790	49.72	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
71	20240911	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	25	2	0.94	1578094250	581038	21.16	2720	2810	2660	3445	1855	2650	2717.26	1.99	-11621	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1283	8.66	0.90	12	1.21	309.00	2980.00	3845	20240729	-30.43	1790	20231030	49.44	3845	-30.43	20240729	1991	34.35	20240313	3845	-30.43	20240729	1790	49.44	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
72	20240911	100147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	60	2	2.26	1300948775	478003	17.41	2720	2810	2685	3445	1855	2650	2723.32	1.99	-6276	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1300	8.77	0.91	12	1.00	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
73	20240911	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	55	2	2.08	473056820	173175	6.31	2720	2810	2705	3445	1855	2650	2737.20	1.99	-32351	2990	2820	2735	2565	2480	2777	2522	480	795	1000	1690	5	1	47971766	1298	8.75	0.91	12	0.36	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.13	N	004140	1000	479 억	952992	N	N	0	N	N
74	20240910	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-120	5	-4.33	7427796055	2660007	106.23	2905	2905	2650	3600	1940	2770	2793.23	2.32	-164172	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1271	8.58	0.89	12	5.54	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
75	20240910	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-80	5	-2.89	6803940680	2426148	96.89	2905	2905	2680	3600	1940	2770	2804.42	2.32	-216101	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1290	8.71	0.90	12	5.06	309.00	2980.00	3845	20240729	-30.04	1790	20231030	50.28	3845	-30.04	20240729	1991	35.11	20240313	3845	-30.04	20240729	1790	50.28	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
76	20240910	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	-20	5	-0.72	6061169650	2152954	85.98	2905	2905	2740	3600	1940	2770	2815.28	2.32	-204568	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1319	8.90	0.92	12	4.49	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
77	20240910	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	0	3	0.00	5600300480	1985705	79.30	2905	2905	2740	3600	1940	2770	2820.31	2.32	-193503	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1329	8.96	0.93	12	4.14	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
78	20240910	120147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	10	2	0.36	5309256715	1881064	75.13	2905	2905	2740	3600	1940	2770	2822.48	2.32	-198830	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	3.92	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
79	20240910	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	10	2	0.36	4460911435	1575312	62.91	2905	2905	2770	3600	1940	2770	2831.76	2.32	-185508	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1334	9.00	0.93	12	3.28	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
80	20240910	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	20	2	0.72	3769538330	1326551	52.98	2905	2905	2780	3600	1940	2770	2841.61	2.32	-211267	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1338	9.03	0.94	12	2.77	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
81	20240910	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	75	2	2.71	1190852930	413645	16.52	2905	2905	2835	3600	1940	2770	2878.92	2.32	-175787	2930	2850	2745	2665	2560	2890	2705	480	830	1000	1770	5	1	47971766	1365	9.21	0.95	12	0.86	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.06	N	004140	1000	479 억	1113986	N	N	0	N	N
82	20240909	160146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	40	2	1.47	5357531215	1939758	19.13	2640	2825	2640	3545	1915	2730	2761.95	1.86	224039	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1329	8.96	0.93	12	4.04	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
83	20240909	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	50	2	1.83	4890914250	1771377	17.47	2640	2825	2640	3545	1915	2730	2761.08	1.86	186186	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1334	9.00	0.93	12	3.69	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
84	20240909	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	45	2	1.65	4401081820	1595395	15.74	2640	2825	2640	3545	1915	2730	2758.62	1.86	154655	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1331	8.98	0.93	12	3.33	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
85	20240909	130147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	50	2	1.83	3981654225	1444363	14.25	2640	2825	2640	3545	1915	2730	2756.69	1.86	96567	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1334	9.00	0.93	12	3.01	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
86	20240909	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	25	2	0.92	3508647480	1273718	12.56	2640	2825	2640	3545	1915	2730	2754.65	1.86	18001	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1322	8.92	0.92	12	2.66	309.00	2980.00	3845	20240729	-28.35	1790	20231030	53.91	3845	-28.35	20240729	1991	38.37	20240313	3845	-28.35	20240729	1790	53.91	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
87	20240909	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-10	5	-0.37	3186224325	1156554	11.41	2640	2825	2640	3545	1915	2730	2754.93	1.86	6827	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1305	8.80	0.91	12	2.41	309.00	2980.00	3845	20240729	-29.26	1790	20231030	51.96	3845	-29.26	20240729	1991	36.61	20240313	3845	-29.26	20240729	1790	51.96	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
88	20240909	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	15	2	0.55	2694337395	975556	9.62	2640	2825	2640	3545	1915	2730	2761.85	1.86	22937	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1317	8.88	0.92	12	2.03	309.00	2980.00	3845	20240729	-28.61	1790	20231030	53.35	3845	-28.61	20240729	1991	37.87	20240313	3845	-28.61	20240729	1790	53.35	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
89	20240909	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	30	2	1.10	382629210	142749	1.41	2640	2780	2640	3545	1915	2730	2680.41	1.86	52219	3066	2897	2796	2627	2526	2982	2712	480	815	1000	1740	5	1	47971766	1324	8.93	0.93	12	0.30	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.46	N	004140	1000	479 억	890026	N	N	0	N	N
90	20240906	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-15	5	-0.55	28836891560	10069828	34.66	2700	2965	2695	3565	1925	2745	2863.80	1.83	10002	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1310	8.83	0.92	12	20.99	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
91	20240906	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	25	2	0.91	28112728130	9806194	33.75	2700	2965	2695	3565	1925	2745	2866.83	1.83	-2388	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1329	8.96	0.93	12	20.44	309.00	2980.00	3845	20240729	-27.96	1790	20231030	54.75	3845	-27.96	20240729	1991	39.13	20240313	3845	-27.96	20240729	1790	54.75	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
92	20240906	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	55	2	2.00	27479190035	9577929	32.96	2700	2965	2695	3565	1925	2745	2869.01	1.83	-5589	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1343	9.06	0.94	12	19.97	309.00	2980.00	3845	20240729	-27.18	1790	20231030	56.42	3845	-27.18	20240729	1991	40.63	20240313	3845	-27.18	20240729	1790	56.42	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
93	20240906	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	45	2	1.64	26793669380	9332857	32.12	2700	2965	2695	3565	1925	2745	2870.90	1.83	-5149	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1338	9.03	0.94	12	19.45	309.00	2980.00	3845	20240729	-27.44	1790	20231030	55.87	3845	-27.44	20240729	1991	40.13	20240313	3845	-27.44	20240729	1790	55.87	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
94	20240906	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	15	2	0.55	25549558780	8886617	30.58	2700	2965	2695	3565	1925	2745	2875.06	1.83	3923	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1324	8.93	0.93	12	18.52	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
95	20240906	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	0	3	0.00	24365341080	8459015	29.11	2700	2965	2695	3565	1925	2745	2880.40	1.83	33867	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1317	8.88	0.92	12	17.63	309.00	2980.00	3845	20240729	-28.61	1790	20231030	53.35	3845	-28.61	20240729	1991	37.87	20240313	3845	-28.61	20240729	1790	53.35	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
96	20240906	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	140	2	5.10	20249096590	6989827	24.06	2700	2965	2695	3565	1925	2745	2896.94	1.83	1248	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1384	9.34	0.97	12	14.57	309.00	2980.00	3845	20240729	-24.97	1790	20231030	61.17	3845	-24.97	20240729	1991	44.90	20240313	3845	-24.97	20240729	1790	61.17	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
97	20240906	090146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-15	5	-0.55	464108450	170427	0.59	2700	2770	2695	3565	1925	2745	2723.21	1.83	41212	3345	3045	2780	2480	2215	3195	2630	480	820	1000	1750	5	1	47971766	1310	8.83	0.92	12	0.36	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.53	N	004140	1000	479 억	880193	N	N	0	N	N
98	20240905	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	145	2	5.58	82916954770	28814196	1935.97	2635	3080	2515	3380	1820	2600	2877.71	1.92	-39942	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1317	8.88	0.92	12	60.06	309.00	2980.00	3845	20240729	-28.61	1790	20231030	53.35	3845	-28.61	20240729	1991	37.87	20240313	3845	-28.61	20240729	1790	53.35	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
99	20240905	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	240	2	9.23	77905924410	27008865	1814.68	2635	3080	2515	3380	1820	2600	2884.46	1.92	-41883	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1362	9.19	0.95	12	56.30	309.00	2980.00	3845	20240729	-26.14	1790	20231030	58.66	3845	-26.14	20240729	1991	42.64	20240313	3845	-26.14	20240729	1790	58.66	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
100	20240905	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	410	2	15.77	44417268470	15166552	1019.01	2635	3080	2515	3380	1820	2600	2928.64	1.92	-37574	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1444	9.74	1.01	12	31.62	309.00	2980.00	3845	20240729	-21.72	1790	20231030	68.16	3845	-21.72	20240729	1991	51.18	20240313	3845	-21.72	20240729	1790	68.16	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
101	20240905	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	75	2	2.88	2495751790	948054	63.70	2635	2725	2515	3380	1820	2600	2632.51	1.92	-42304	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1283	8.66	0.90	12	1.98	309.00	2980.00	3845	20240729	-30.43	1790	20231030	49.44	3845	-30.43	20240729	1991	34.35	20240313	3845	-30.43	20240729	1790	49.44	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
102	20240905	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-30	5	-1.15	816279560	311084	20.90	2635	2665	2560	3380	1820	2600	2624.02	1.92	-21262	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1233	8.32	0.86	12	0.65	309.00	2980.00	3845	20240729	-33.16	1790	20231030	43.58	3845	-33.16	20240729	1991	29.08	20240313	3845	-33.16	20240729	1790	43.58	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
103	20240905	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	20	2	0.77	533921965	202017	13.57	2635	2665	2620	3380	1820	2600	2643.05	1.92	-12821	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1257	8.48	0.88	12	0.42	309.00	2980.00	3845	20240729	-31.86	1790	20231030	46.37	3845	-31.86	20240729	1991	31.59	20240313	3845	-31.86	20240729	1790	46.37	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
104	20240905	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	50	2	1.92	372419135	140970	9.47	2635	2665	2625	3380	1820	2600	2641.96	1.92	-16900	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1271	8.58	0.89	12	0.29	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
105	20240905	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	50	2	1.92	45140785	17113	1.15	2635	2650	2635	3380	1820	2600	2638.78	1.92	-2001	2913	2756	2658	2501	2403	2707	2452	480	780	1000	1660	5	1	47971766	1271	8.58	0.89	12	0.04	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.44	N	004140	1000	479 억	919025	N	N	2	N	N
106	20240904	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-140	5	-5.11	3968655180	1480670	43.93	2645	2815	2560	3560	1920	2740	2680.41	2.13	-105113	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1247	8.41	0.87	12	3.09	309.00	2980.00	3845	20240729	-32.38	1790	20231030	45.25	3845	-32.38	20240729	1991	30.59	20240313	3845	-32.38	20240729	1790	45.25	20231030	4.53	N	004140	1000	479 억	1020085	N	N	2	N	N
107	20240904	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-135	5	-4.93	3782614680	1409193	41.81	2645	2815	2560	3560	1920	2740	2684.24	2.13	-103807	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1250	8.43	0.87	12	2.94	309.00	2980.00	3845	20240729	-32.25	1790	20231030	45.53	3845	-32.25	20240729	1991	30.84	20240313	3845	-32.25	20240729	1790	45.53	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
108	20240904	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-125	5	-4.56	3468779050	1288916	38.24	2645	2815	2560	3560	1920	2740	2691.24	2.13	-115656	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1254	8.46	0.88	12	2.69	309.00	2980.00	3845	20240729	-31.99	1790	20231030	46.09	3845	-31.99	20240729	1991	31.34	20240313	3845	-31.99	20240729	1790	46.09	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
109	20240904	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-70	5	-2.55	3056623685	1133286	33.62	2645	2815	2560	3560	1920	2740	2697.13	2.13	-130698	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1281	8.64	0.90	12	2.36	309.00	2980.00	3845	20240729	-30.56	1790	20231030	49.16	3845	-30.56	20240729	1991	34.10	20240313	3845	-30.56	20240729	1790	49.16	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
110	20240904	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-120	5	-4.38	1201734555	456005	13.53	2645	2675	2560	3560	1920	2740	2635.35	2.13	-65215	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1257	8.48	0.88	12	0.95	309.00	2980.00	3845	20240729	-31.86	1790	20231030	46.37	3845	-31.86	20240729	1991	31.59	20240313	3845	-31.86	20240729	1790	46.37	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
111	20240904	110144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-110	5	-4.01	1053046235	399479	11.85	2645	2675	2560	3560	1920	2740	2636.05	2.13	-60502	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1262	8.51	0.88	12	0.83	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
112	20240904	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-125	5	-4.56	931793400	353406	10.49	2645	2675	2560	3560	1920	2740	2636.61	2.13	-46725	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1254	8.46	0.88	12	0.74	309.00	2980.00	3845	20240729	-31.99	1790	20231030	46.09	3845	-31.99	20240729	1991	31.34	20240313	3845	-31.99	20240729	1790	46.09	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
113	20240904	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-90	5	-3.28	227027190	86205	2.56	2645	2655	2560	3560	1920	2740	2633.57	2.13	-6043	2983	2861	2773	2651	2563	2922	2712	480	820	1000	1750	5	1	47971766	1271	8.58	0.89	12	0.18	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.53	N	004140	1000	479 억	1020085	N	N	11	N	N
114	20240903	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	35	2	1.29	9411194595	3353425	962.86	2685	2895	2685	3515	1895	2705	2806.55	2.62	-234228	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1314	8.87	0.92	12	6.99	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.54	N	004140	1000	479 억	1257551	N	N	11	N	N
115	20240903	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2750	45	2	1.66	9170414815	3265680	937.66	2685	2895	2685	3515	1895	2705	2808.13	2.62	-233901	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1319	8.90	0.92	12	6.81	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
116	20240903	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	50	2	1.85	8970586795	3193032	916.81	2685	2895	2685	3515	1895	2705	2809.44	2.62	-233124	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1322	8.92	0.92	12	6.66	309.00	2980.00	3845	20240729	-28.35	1790	20231030	53.91	3845	-28.35	20240729	1991	38.37	20240313	3845	-28.35	20240729	1790	53.91	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
117	20240903	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	55	2	2.03	8734330425	3107558	892.26	2685	2895	2685	3515	1895	2705	2810.69	2.62	-237436	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1324	8.93	0.93	12	6.48	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
118	20240903	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	90	2	3.33	8301275650	2951524	847.46	2685	2895	2685	3515	1895	2705	2812.56	2.62	-247407	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1341	9.05	0.94	12	6.15	309.00	2980.00	3845	20240729	-27.31	1790	20231030	56.15	3845	-27.31	20240729	1991	40.38	20240313	3845	-27.31	20240729	1790	56.15	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
119	20240903	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	140	2	5.18	5234043980	1863959	535.19	2685	2870	2685	3515	1895	2705	2808.05	2.62	-180982	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1365	9.21	0.95	12	3.89	309.00	2980.00	3845	20240729	-26.01	1790	20231030	58.94	3845	-26.01	20240729	1991	42.89	20240313	3845	-26.01	20240729	1790	58.94	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
120	20240903	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	15	2	0.55	840206095	306175	87.91	2685	2805	2685	3515	1895	2705	2744.27	2.62	-70164	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1305	8.80	0.91	12	0.64	309.00	2980.00	3845	20240729	-29.26	1790	20231030	51.96	3845	-29.26	20240729	1991	36.61	20240313	3845	-29.26	20240729	1790	51.96	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
121	20240903	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	9411065	3501	1.01	2685	2710	2685	3515	1895	2705	2685.26	2.62	70	2781	2742	2711	2672	2641	2727	2657	480	810	1000	1730	5	1	47971766	1298	8.75	0.91	12	0.01	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.54	N	004140	1000	479 억	1257551	N	N	3	N	N
122	20240902	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-35	5	-1.28	933992405	345493	68.04	2750	2750	2680	3560	1920	2740	2703.36	2.68	-43253	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1298	8.75	0.91	12	0.72	309.00	2980.00	3845	20240729	-29.65	1790	20231030	51.12	3845	-29.65	20240729	1991	35.86	20240313	3845	-29.65	20240729	1790	51.12	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
123	20240902	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-40	5	-1.46	878614195	325021	64.01	2750	2750	2680	3560	1920	2740	2703.25	2.68	-45248	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1295	8.74	0.91	12	0.68	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
124	20240902	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-50	5	-1.82	785999950	290604	57.23	2750	2750	2685	3560	1920	2740	2704.71	2.68	-46399	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1290	8.71	0.90	12	0.61	309.00	2980.00	3845	20240729	-30.04	1790	20231030	50.28	3845	-30.04	20240729	1991	35.11	20240313	3845	-30.04	20240729	1790	50.28	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
125	20240902	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-40	5	-1.46	729066115	269433	53.06	2750	2750	2685	3560	1920	2740	2705.93	2.68	-46720	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1295	8.74	0.91	12	0.56	309.00	2980.00	3845	20240729	-29.78	1790	20231030	50.84	3845	-29.78	20240729	1991	35.61	20240313	3845	-29.78	20240729	1790	50.84	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
126	20240902	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-45	5	-1.64	625106530	230794	45.45	2750	2750	2690	3560	1920	2740	2708.50	2.68	-45709	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1293	8.72	0.90	12	0.48	309.00	2980.00	3845	20240729	-29.91	1790	20231030	50.56	3845	-29.91	20240729	1991	35.36	20240313	3845	-29.91	20240729	1790	50.56	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
127	20240902	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-30	5	-1.09	508885385	187689	36.97	2750	2750	2690	3560	1920	2740	2711.32	2.68	-37997	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1300	8.77	0.91	12	0.39	309.00	2980.00	3845	20240729	-29.52	1790	20231030	51.40	3845	-29.52	20240729	1991	36.11	20240313	3845	-29.52	20240729	1790	51.40	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
128	20240902	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-10	5	-0.36	352428735	129908	25.59	2750	2750	2690	3560	1920	2740	2712.91	2.68	-11912	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1310	8.83	0.92	12	0.27	309.00	2980.00	3845	20240729	-29.00	1790	20231030	52.51	3845	-29.00	20240729	1991	37.12	20240313	3845	-29.00	20240729	1790	52.51	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N
129	20240902	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	5	2	0.18	39674380	14479	2.85	2750	2750	2735	3560	1920	2740	2740.13	2.68	-13522	2823	2781	2713	2671	2603	2802	2692	480	820	1000	1750	5	1	47971766	1317	8.88	0.92	12	0.03	309.00	2980.00	3845	20240729	-28.61	1790	20231030	53.35	3845	-28.61	20240729	1991	37.87	20240313	3845	-28.61	20240729	1790	53.35	20231030	4.61	N	004140	1000	479 억	1287759	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History