KissMeData/091810/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240930	160730	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3070	110	2	3.72	17772360115	5943832	75.29	2960	3100	2855	3845	2075	2960	2989.75	5.27	-574987	-596228	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6612	6.48	4.08	12	2.76	474.00	753.00	3325	20240923	-7.67	1955	20231024	57.03	3325	-7.67	20240923	2305	33.19	20240805	3325	-7.67	20240923	1955	57.03	20231024	2.39	N	091810	500	1076 억	5673549	N	N	210	N	N
3	20240930	150741	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3075	115	2	3.89	16727603375	5603787	70.98	2960	3100	2855	3845	2075	2960	2985.15	5.29	-556520	-586795	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6623	6.49	4.08	12	2.60	474.00	753.00	3325	20240923	-7.52	1955	20231024	57.29	3325	-7.52	20240923	2305	33.41	20240805	3325	-7.52	20240923	1955	57.29	20231024	2.39	N	091810	500	1076 억	5692016	N	N	4213	N	N
4	20240930	140740	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3045	85	2	2.87	13876345900	4672290	59.18	2960	3080	2855	3845	2075	2960	2969.97	5.23	-612618	-644096	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6558	6.42	4.04	12	2.17	474.00	753.00	3325	20240923	-8.42	1955	20231024	55.75	3325	-8.42	20240923	2305	32.10	20240805	3325	-8.42	20240923	1955	55.75	20231024	2.39	N	091810	500	1076 억	5635918	N	N	4213	N	N
5	20240930	130737	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3050	90	2	3.04	11443961805	3874864	49.08	2960	3055	2855	3845	2075	2960	2953.35	5.20	-648635	-678461	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6569	6.43	4.05	12	1.80	474.00	753.00	3325	20240923	-8.27	1955	20231024	56.01	3325	-8.27	20240923	2305	32.32	20240805	3325	-8.27	20240923	1955	56.01	20231024	2.39	N	091810	500	1076 억	5599901	N	N	4213	N	N
6	20240930	120734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2980	20	2	0.68	9088394470	3093094	39.18	2960	3050	2855	3845	2075	2960	2938.13	5.22	-628781	-658551	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6418	6.29	3.96	12	1.44	474.00	753.00	3325	20240923	-10.38	1955	20231024	52.43	3325	-10.38	20240923	2305	29.28	20240805	3325	-10.38	20240923	1955	52.43	20231024	2.39	N	091810	500	1076 억	5619755	N	N	4213	N	N
7	20240930	110732	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2950	-10	5	-0.34	7805272525	2662027	33.72	2960	3050	2855	3845	2075	2960	2931.84	5.25	-596016	-622328	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6354	6.22	3.92	12	1.24	474.00	753.00	3325	20240923	-11.28	1955	20231024	50.90	3325	-11.28	20240923	2305	27.98	20240805	3325	-11.28	20240923	1955	50.90	20231024	2.39	N	091810	500	1076 억	5652520	N	N	4213	N	N
8	20240930	100730	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2930	-30	5	-1.01	6519129765	2226511	28.20	2960	3050	2855	3845	2075	2960	2927.63	5.30	-538314	-561909	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6311	6.18	3.89	12	1.03	474.00	753.00	3325	20240923	-11.88	1955	20231024	49.87	3325	-11.88	20240923	2305	27.11	20240805	3325	-11.88	20240923	1955	49.87	20231024	2.39	N	091810	500	1076 억	5710222	N	N	4213	N	N
9	20240930	090703	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-15	5	-0.51	4018525945	1369231	17.34	2960	3050	2855	3845	2075	2960	2934.46	5.55	-268213	-275347	3320	3140	3035	2855	2750	3087	2802	1077	885	500	2070	5	1	215378976	6343	6.21	3.91	12	0.64	474.00	753.00	3325	20240923	-11.43	1955	20231024	50.64	3325	-11.43	20240923	2305	27.77	20240805	3325	-11.43	20240923	1955	50.64	20231024	2.39	N	091810	500	1076 억	5980323	N	N	4213	N	N
10	20240927	160734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	-155	5	-4.98	20852136515	6854750	123.77	3140	3215	2930	4045	2185	3115	3042.13	5.80	-121528	-101684	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6375	6.24	3.93	12	3.18	474.00	753.00	3325	20240923	-10.98	1955	20231024	51.41	3325	-10.98	20240923	2305	28.42	20240805	3325	-10.98	20240923	1955	51.41	20231024	2.46	N	091810	500	1076 억	6248536	N	N	4213	N	N
11	20240927	150738	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	-140	5	-4.49	19962401860	6553901	118.34	3140	3215	2930	4045	2185	3115	3045.88	5.78	-146966	-127234	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6408	6.28	3.95	12	3.04	474.00	753.00	3325	20240923	-10.53	1955	20231024	52.17	3325	-10.53	20240923	2305	29.07	20240805	3325	-10.53	20240923	1955	52.17	20231024	2.46	N	091810	500	1076 억	6223098	N	N	1220	N	N
12	20240927	140746	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3015	-100	5	-3.21	17842264425	5843074	105.50	3140	3215	2930	4045	2185	3115	3053.57	5.79	-132823	-114135	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6494	6.36	4.00	12	2.71	474.00	753.00	3325	20240923	-9.32	1955	20231024	54.22	3325	-9.32	20240923	2305	30.80	20240805	3325	-9.32	20240923	1955	54.22	20231024	2.46	N	091810	500	1076 억	6237241	N	N	1220	N	N
13	20240927	130738	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3045	-70	5	-2.25	16886874515	5526415	99.78	3140	3215	2930	4045	2185	3115	3055.66	5.92	6460	27155	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6558	6.42	4.04	12	2.57	474.00	753.00	3325	20240923	-8.42	1955	20231024	55.75	3325	-8.42	20240923	2305	32.10	20240805	3325	-8.42	20240923	1955	55.75	20231024	2.46	N	091810	500	1076 억	6376524	N	N	1220	N	N
14	20240927	120734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2990	-125	5	-4.01	15789551720	5162769	93.22	3140	3215	2930	4045	2185	3115	3058.35	5.98	68220	89198	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6440	6.31	3.97	12	2.40	474.00	753.00	3325	20240923	-10.08	1955	20231024	52.94	3325	-10.08	20240923	2305	29.72	20240805	3325	-10.08	20240923	1955	52.94	20231024	2.46	N	091810	500	1076 억	6438284	N	N	1220	N	N
15	20240927	110738	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	-170	5	-5.46	14484008885	4723848	85.29	3140	3215	2930	4045	2185	3115	3066.14	5.99	82863	98198	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6343	6.21	3.91	12	2.19	474.00	753.00	3325	20240923	-11.43	1955	20231024	50.64	3325	-11.43	20240923	2305	27.77	20240805	3325	-11.43	20240923	1955	50.64	20231024	2.46	N	091810	500	1076 억	6452927	N	N	1220	N	N
16	20240927	100736	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2995	-120	5	-3.85	10883803375	3514663	63.46	3140	3215	2950	4045	2185	3115	3096.68	6.25	359588	375217	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6451	6.32	3.98	12	1.63	474.00	753.00	3325	20240923	-9.92	1955	20231024	53.20	3325	-9.92	20240923	2305	29.93	20240805	3325	-9.92	20240923	1955	53.20	20231024	2.46	N	091810	500	1076 억	6729652	N	N	1220	N	N
17	20240927	090738	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3095	-20	5	-0.64	2172170245	693600	12.52	3140	3170	3085	4045	2185	3115	3131.74	5.91	-11526	-15831	3395	3255	3035	2895	2675	3325	2965	1077	930	500	2180	5	1	215378976	6666	6.53	4.11	12	0.32	474.00	753.00	3325	20240923	-6.92	1955	20231024	58.31	3325	-6.92	20240923	2305	34.27	20240805	3325	-6.92	20240923	1955	58.31	20231024	2.46	N	091810	500	1076 억	6358538	N	N	1220	N	N
18	20240926	160723	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3115	275	2	9.68	16493676210	5464041	211.53	2835	3175	2815	3690	1990	2840	3018.49	5.89	53725	157636	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6709	6.57	4.14	12	2.54	474.00	753.00	3325	20240923	-6.32	1955	20231024	59.34	3325	-6.32	20240923	2305	35.14	20240805	3325	-6.32	20240923	1955	59.34	20231024	2.50	N	091810	500	1076 억	6342164	N	N	1220	N	N
19	20240926	150724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3090	250	2	8.80	15630289460	5185589	200.75	2835	3175	2815	3690	1990	2840	3014.18	5.89	54739	97985	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6655	6.52	4.10	12	2.41	474.00	753.00	3325	20240923	-7.07	1955	20231024	58.06	3325	-7.07	20240923	2305	34.06	20240805	3325	-7.07	20240923	1955	58.06	20231024	2.50	N	091810	500	1076 억	6343178	N	N	2067	N	N
20	20240926	140733	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2980	140	2	4.93	6920861825	2362580	91.46	2835	3020	2815	3690	1990	2840	2929.37	5.85	15440	61709	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6418	6.29	3.96	12	1.10	474.00	753.00	3325	20240923	-10.38	1955	20231024	52.43	3325	-10.38	20240923	2305	29.28	20240805	3325	-10.38	20240923	1955	52.43	20231024	2.50	N	091810	500	1076 억	6303879	N	N	2067	N	N
21	20240926	130731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2945	105	2	3.70	4321983825	1490754	57.71	2835	2965	2815	3690	1990	2840	2899.19	5.64	-218276	-204885	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6343	6.21	3.91	12	0.69	474.00	753.00	3325	20240923	-11.43	1955	20231024	50.64	3325	-11.43	20240923	2305	27.77	20240805	3325	-11.43	20240923	1955	50.64	20231024	2.50	N	091810	500	1076 억	6070163	N	N	2067	N	N
22	20240926	120734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2895	55	2	1.94	2597655705	902967	34.96	2835	2920	2815	3690	1990	2840	2876.80	5.65	-202053	-187305	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6235	6.11	3.84	12	0.42	474.00	753.00	3325	20240923	-12.93	1955	20231024	48.08	3325	-12.93	20240923	2305	25.60	20240805	3325	-12.93	20240923	1955	48.08	20231024	2.50	N	091810	500	1076 억	6086386	N	N	2067	N	N
23	20240926	110731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2895	55	2	1.94	2327376340	809638	31.34	2835	2920	2815	3690	1990	2840	2874.59	5.67	-185171	-168822	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6235	6.11	3.84	12	0.38	474.00	753.00	3325	20240923	-12.93	1955	20231024	48.08	3325	-12.93	20240923	2305	25.60	20240805	3325	-12.93	20240923	1955	48.08	20231024	2.50	N	091810	500	1076 억	6103268	N	N	2067	N	N
24	20240926	100734	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2870	30	2	1.06	1892308075	658562	25.50	2835	2920	2815	3690	1990	2840	2873.39	5.72	-129737	-111760	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6181	6.05	3.81	12	0.31	474.00	753.00	3325	20240923	-13.68	1955	20231024	46.80	3325	-13.68	20240923	2305	24.51	20240805	3325	-13.68	20240923	1955	46.80	20231024	2.50	N	091810	500	1076 억	6158702	N	N	2067	N	N
25	20240926	090730	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	5	2	0.18	441197775	155674	6.03	2835	2865	2815	3690	1990	2840	2834.11	5.84	2016	197	3026	2932	2881	2787	2736	2907	2762	1077	850	500	1980	5	1	215378976	6128	6.00	3.78	12	0.07	474.00	753.00	3325	20240923	-14.44	1955	20231024	45.52	3325	-14.44	20240923	2305	23.43	20240805	3325	-14.44	20240923	1955	45.52	20231024	2.50	N	091810	500	1076 억	6290455	N	N	2067	N	N
26	20240925	160723	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2840	-135	5	-4.54	7347621975	2545553	105.88	2940	2975	2830	3865	2085	2975	2886.50	5.83	-41713	3640	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6117	5.99	3.77	12	1.18	474.00	753.00	3325	20240923	-14.59	1955	20231024	45.27	3325	-14.59	20240923	2305	23.21	20240805	3325	-14.59	20240923	1955	45.27	20231024	2.22	N	091810	500	1076 억	6280264	N	N	2067	N	N
27	20240925	150729	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	-125	5	-4.20	6818855890	2359337	98.14	2940	2975	2830	3865	2085	2975	2890.16	5.85	-26737	1210	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6138	6.01	3.78	12	1.10	474.00	753.00	3325	20240923	-14.29	1955	20231024	45.78	3325	-14.29	20240923	2305	23.64	20240805	3325	-14.29	20240923	1955	45.78	20231024	2.22	N	091810	500	1076 억	6295240	N	N	3085	N	N
28	20240925	140731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	-115	5	-3.87	5923642460	2045770	85.09	2940	2975	2830	3865	2085	2975	2895.56	5.95	84853	68773	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6160	6.03	3.80	12	0.95	474.00	753.00	3325	20240923	-13.98	1955	20231024	46.29	3325	-13.98	20240923	2305	24.08	20240805	3325	-13.98	20240923	1955	46.29	20231024	2.22	N	091810	500	1076 억	6406830	N	N	3085	N	N
29	20240925	130729	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2885	-90	5	-3.03	4213828940	1447087	60.19	2940	2975	2880	3865	2085	2975	2911.94	5.90	27123	7833	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6214	6.09	3.83	12	0.67	474.00	753.00	3325	20240923	-13.23	1955	20231024	47.57	3325	-13.23	20240923	2305	25.16	20240805	3325	-13.23	20240923	1955	47.57	20231024	2.22	N	091810	500	1076 억	6349100	N	N	3085	N	N
30	20240925	120729	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2915	-60	5	-2.02	3817806435	1310294	54.50	2940	2975	2880	3865	2085	2975	2913.70	5.90	35360	21524	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6278	6.15	3.87	12	0.61	474.00	753.00	3325	20240923	-12.33	1955	20231024	49.10	3325	-12.33	20240923	2305	26.46	20240805	3325	-12.33	20240923	1955	49.10	20231024	2.22	N	091810	500	1076 억	6357337	N	N	3085	N	N
31	20240925	110726	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	-70	5	-2.35	3552157705	1218959	50.70	2940	2975	2880	3865	2085	2975	2914.09	5.90	35095	27460	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6257	6.13	3.86	12	0.57	474.00	753.00	3325	20240923	-12.63	1955	20231024	48.59	3325	-12.63	20240923	2305	26.03	20240805	3325	-12.63	20240923	1955	48.59	20231024	2.22	N	091810	500	1076 억	6357072	N	N	3085	N	N
32	20240925	100729	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2905	-70	5	-2.35	2833827500	970787	40.38	2940	2975	2880	3865	2085	2975	2919.10	5.92	55448	50231	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6257	6.13	3.86	12	0.45	474.00	753.00	3325	20240923	-12.63	1955	20231024	48.59	3325	-12.63	20240923	2305	26.03	20240805	3325	-12.63	20240923	1955	48.59	20231024	2.22	N	091810	500	1076 억	6377425	N	N	3085	N	N
33	20240925	090731	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2955	-20	5	-0.67	799102380	271102	11.28	2940	2975	2920	3865	2085	2975	2947.61	5.87	1134	727	3175	3075	3005	2905	2835	3040	2870	1077	890	500	2080	5	1	215378976	6364	6.23	3.92	12	0.13	474.00	753.00	3325	20240923	-11.13	1955	20231024	51.15	3325	-11.13	20240923	2305	28.20	20240805	3325	-11.13	20240923	1955	51.15	20231024	2.22	N	091810	500	1076 억	6323111	N	N	3085	N	N
34	20240924	160723	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	-60	5	-1.98	7162650425	2386608	33.94	3060	3105	2935	3945	2125	3035	3001.19	5.87	-116928	-119674	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6408	6.28	3.95	12	1.11	474.00	753.00	3325	20240923	-10.53	1955	20231024	52.17	3325	-10.53	20240923	2305	29.07	20240805	3325	-10.53	20240923	1955	52.17	20231024	1.75	N	091810	500	1076 억	6320188	N	N	3085	N	N
35	20240924	150724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	-65	5	-2.14	6831873305	2275401	32.36	3060	3105	2935	3945	2125	3035	3002.49	5.88	-110864	-112418	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6397	6.27	3.94	12	1.06	474.00	753.00	3325	20240923	-10.68	1955	20231024	51.92	3325	-10.68	20240923	2305	28.85	20240805	3325	-10.68	20240923	1955	51.92	20231024	1.75	N	091810	500	1076 억	6326252	N	N	92	N	N
36	20240924	140722	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2960	-75	5	-2.47	5619160015	1865251	26.53	3060	3105	2955	3945	2125	3035	3012.55	5.98	-1584	-1143	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6375	6.24	3.93	12	0.87	474.00	753.00	3325	20240923	-10.98	1955	20231024	51.41	3325	-10.98	20240923	2305	28.42	20240805	3325	-10.98	20240923	1955	51.41	20231024	1.75	N	091810	500	1076 억	6435532	N	N	92	N	N
37	20240924	130722	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3000	-35	5	-1.15	4860675370	1611196	22.92	3060	3105	2955	3945	2125	3035	3016.81	6.00	20738	18306	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6461	6.33	3.98	12	0.75	474.00	753.00	3325	20240923	-9.77	1955	20231024	53.45	3325	-9.77	20240923	2305	30.15	20240805	3325	-9.77	20240923	1955	53.45	20231024	1.75	N	091810	500	1076 억	6457854	N	N	92	N	N
38	20240924	120718	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3000	-35	5	-1.15	4531479480	1501469	21.35	3060	3105	2955	3945	2125	3035	3018.03	6.04	61955	62277	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6461	6.33	3.98	12	0.70	474.00	753.00	3325	20240923	-9.77	1955	20231024	53.45	3325	-9.77	20240923	2305	30.15	20240805	3325	-9.77	20240923	1955	53.45	20231024	1.75	N	091810	500	1076 억	6499071	N	N	92	N	N
39	20240924	110724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2970	-65	5	-2.14	4063428305	1344738	19.13	3060	3105	2955	3945	2125	3035	3021.72	6.01	32137	29721	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6397	6.27	3.94	12	0.62	474.00	753.00	3325	20240923	-10.68	1955	20231024	51.92	3325	-10.68	20240923	2305	28.85	20240805	3325	-10.68	20240923	1955	51.92	20231024	1.75	N	091810	500	1076 억	6469253	N	N	92	N	N
40	20240924	100723	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3000	-35	5	-1.15	2619477585	861069	12.25	3060	3105	2985	3945	2125	3035	3042.12	5.93	-52619	-54275	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6461	6.33	3.98	12	0.40	474.00	753.00	3325	20240923	-9.77	1955	20231024	53.45	3325	-9.77	20240923	2305	30.15	20240805	3325	-9.77	20240923	1955	53.45	20231024	1.75	N	091810	500	1076 억	6384497	N	N	92	N	N
41	20240924	090724	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3060	25	2	0.82	532216335	174508	2.48	3060	3075	3030	3945	2125	3035	3049.81	6.02	42383	42374	3445	3240	3120	2915	2795	3180	2855	1077	910	500	2120	5	1	215378976	6591	6.46	4.06	12	0.08	474.00	753.00	3325	20240923	-7.97	1955	20231024	56.52	3325	-7.97	20240923	2305	32.75	20240805	3325	-7.97	20240923	1955	56.52	20231024	1.75	N	091810	500	1076 억	6479499	N	N	92	N	N
42	20240923	160721	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3035	-260	5	-7.89	21848604125	6995349	65.49	3305	3325	3000	4280	2310	3295	3123.65	5.98	-1593399	-1530467	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6537	6.40	4.03	12	3.25	474.00	753.00	3325	20240923	-8.72	1955	20231024	55.24	3325	-8.72	20240923	2305	31.67	20240805	3325	-8.72	20240923	1955	55.24	20231024	1.69	N	091810	500	1076 억	6434096	N	N	92	N	N
43	20240923	150723	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3050	-245	5	-7.44	20713212235	6621509	61.99	3305	3325	3000	4280	2310	3295	3128.17	6.02	-1544133	-1484622	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6569	6.43	4.05	12	3.07	474.00	753.00	3325	20240923	-8.27	1955	20231024	56.01	3325	-8.27	20240923	2305	32.32	20240805	3325	-8.27	20240923	1955	56.01	20231024	1.69	N	091810	500	1076 억	6483362	N	N	6	N	N
44	20240923	140728	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3090	-205	5	-6.22	17811203520	5671467	53.10	3305	3325	3000	4280	2310	3295	3140.49	6.23	-1315605	-1256685	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6655	6.52	4.10	12	2.63	474.00	753.00	3325	20240923	-7.07	1955	20231024	58.06	3325	-7.07	20240923	2305	34.06	20240805	3325	-7.07	20240923	1955	58.06	20231024	1.69	N	091810	500	1076 억	6711890	N	N	6	N	N
45	20240923	130722	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3090	-205	5	-6.22	16591204185	5278940	49.42	3305	3325	3000	4280	2310	3295	3142.90	6.27	-1278723	-1231476	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6655	6.52	4.10	12	2.45	474.00	753.00	3325	20240923	-7.07	1955	20231024	58.06	3325	-7.07	20240923	2305	34.06	20240805	3325	-7.07	20240923	1955	58.06	20231024	1.69	N	091810	500	1076 억	6748772	N	N	6	N	N
46	20240923	120721	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3075	-220	5	-6.68	15447867420	4908550	45.95	3305	3325	3000	4280	2310	3295	3147.13	6.39	-1149892	-1113228	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6623	6.49	4.08	12	2.28	474.00	753.00	3325	20240923	-7.52	1955	20231024	57.29	3325	-7.52	20240923	2305	33.41	20240805	3325	-7.52	20240923	1955	57.29	20231024	1.69	N	091810	500	1076 억	6877603	N	N	6	N	N
47	20240923	110723	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3095	-200	5	-6.07	14411990050	4572959	42.81	3305	3325	3000	4280	2310	3295	3151.57	6.47	-1064483	-1043843	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6666	6.53	4.11	12	2.12	474.00	753.00	3325	20240923	-6.92	1955	20231024	58.31	3325	-6.92	20240923	2305	34.27	20240805	3325	-6.92	20240923	1955	58.31	20231024	1.69	N	091810	500	1076 억	6963012	N	N	6	N	N
48	20240923	100722	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3135	-160	5	-4.86	8969816445	2801474	26.23	3305	3325	3080	4280	2310	3295	3201.82	6.91	-590018	-585555	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	6752	6.61	4.16	12	1.30	474.00	753.00	3325	20240923	-5.71	1955	20231024	60.36	3325	-5.71	20240923	2305	36.01	20240805	3325	-5.71	20240923	1955	60.36	20231024	1.69	N	091810	500	1076 억	7437477	N	N	6	N	N
49	20240923	090722	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N	N	3255	-40	5	-1.21	2904860590	884130	8.28	3305	3325	3235	4280	2310	3295	3285.56	7.33	-136268	-139394	3531	3412	3181	3062	2831	3472	3122	1077	985	500	2300	5	1	215378976	7011	6.87	4.32	12	0.41	474.00	753.00	3325	20240923	-2.11	1955	20231024	66.50	3325	-2.11	20240923	2305	41.21	20240805	3325	-2.11	20240923	1955	66.50	20231024	1.69	N	091810	500	1076 억	7891227	N	N	6	N	N
50	20240913	160646	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2985	165	2	5.85	9193582770	3143692	391.84	2845	3000	2820	3665	1975	2820	2924.18	5.61	722961	739918	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6429	6.30	3.96	12	1.46	474.00	753.00	3250	20240119	-8.15	1955	20231024	52.69	3250	-8.15	20240119	2305	29.50	20240805	3250	-8.15	20240119	1955	52.69	20231024	1.23	N	091810	500	1076 억	6039178	N	N	1730	N	N
51	20240913	150653	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2975	155	2	5.50	7441743510	2556926	318.70	2845	3000	2820	3665	1975	2820	2910.43	5.42	518979	536104	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6408	6.28	3.95	12	1.19	474.00	753.00	3250	20240119	-8.46	1955	20231024	52.17	3250	-8.46	20240119	2305	29.07	20240805	3250	-8.46	20240119	1955	52.17	20231024	1.23	N	091810	500	1076 억	5835196	N	N	661	N	N
52	20240913	140655	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2885	65	2	2.30	2964099910	1037955	129.37	2845	2885	2820	3665	1975	2820	2855.71	5.16	242709	234392	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6214	6.09	3.83	12	0.48	474.00	753.00	3250	20240119	-11.23	1955	20231024	47.57	3250	-11.23	20240119	2305	25.16	20240805	3250	-11.23	20240119	1955	47.57	20231024	1.23	N	091810	500	1076 억	5558926	N	N	661	N	N
53	20240913	130652	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	35	2	1.24	2298093485	805645	100.42	2845	2870	2820	3665	1975	2820	2852.49	5.10	176836	172569	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6149	6.02	3.79	12	0.37	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	1.23	N	091810	500	1076 억	5493053	N	N	661	N	N
54	20240913	120652	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	35	2	1.24	2062139975	722924	90.11	2845	2870	2820	3665	1975	2820	2852.50	5.08	157700	153600	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6149	6.02	3.79	12	0.34	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	1.23	N	091810	500	1076 억	5473917	N	N	661	N	N
55	20240913	110652	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	35	2	1.24	1643979485	576515	71.86	2845	2870	2820	3665	1975	2820	2851.58	5.03	103052	96360	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6149	6.02	3.79	12	0.27	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	1.23	N	091810	500	1076 억	5419269	N	N	661	N	N
56	20240913	100654	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	40	2	1.42	1155259285	405202	50.51	2845	2870	2820	3665	1975	2820	2851.07	5.02	85373	79622	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6160	6.03	3.80	12	0.19	474.00	753.00	3250	20240119	-12.00	1955	20231024	46.29	3250	-12.00	20240119	2305	24.08	20240805	3250	-12.00	20240119	1955	46.29	20231024	1.23	N	091810	500	1076 억	5401590	N	N	661	N	N
57	20240913	090656	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2830	10	2	0.35	67664880	23864	2.97	2845	2845	2820	3665	1975	2820	2835.44	4.94	691	76	2886	2852	2806	2772	2726	2870	2790	1077	845	500	1970	5	1	215378976	6095	5.97	3.76	12	0.01	474.00	753.00	3250	20240119	-12.92	1955	20231024	44.76	3250	-12.92	20240119	2305	22.78	20240805	3250	-12.92	20240119	1955	44.76	20231024	1.23	N	091810	500	1076 억	5316908	N	N	661	N	N
58	20240912	160643	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	50	2	1.81	2248559590	800840	83.23	2775	2840	2760	3600	1940	2770	2807.84	4.94	128176	115647	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6074	5.95	3.75	12	0.37	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.19	N	091810	500	1076 억	5316217	N	N	661	N	N
59	20240912	150650	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	55	2	1.99	2165501955	771395	80.17	2775	2840	2760	3600	1940	2770	2807.36	4.93	118151	107132	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6084	5.96	3.75	12	0.36	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.19	N	091810	500	1076 억	5306192	N	N	0	N	N
60	20240912	140653	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	50	2	1.81	1875581670	668572	69.49	2775	2840	2760	3600	1940	2770	2805.47	4.88	69590	57574	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6074	5.95	3.75	12	0.31	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.19	N	091810	500	1076 억	5257631	N	N	0	N	N
61	20240912	130649	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	55	2	1.99	1617092220	577207	59.99	2775	2840	2760	3600	1940	2770	2801.70	4.87	50190	37200	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6084	5.96	3.75	12	0.27	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.19	N	091810	500	1076 억	5238231	N	N	0	N	N
62	20240912	120648	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	40	2	1.44	1262086670	451467	46.92	2775	2830	2760	3600	1940	2770	2795.65	4.82	-991	-6065	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6052	5.93	3.73	12	0.21	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	1.19	N	091810	500	1076 억	5187050	N	N	0	N	N
63	20240912	110646	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	15	2	0.54	988383375	353508	36.74	2775	2830	2760	3600	1940	2770	2796.09	4.78	-39420	-40545	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	5998	5.88	3.70	12	0.16	474.00	753.00	3250	20240119	-14.31	1955	20231024	42.46	3250	-14.31	20240119	2305	20.82	20240805	3250	-14.31	20240119	1955	42.46	20231024	1.19	N	091810	500	1076 억	5148621	N	N	0	N	N
64	20240912	100648	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	55	2	1.99	694556000	248492	25.83	2775	2830	2760	3600	1940	2770	2795.30	4.81	-6512	-8028	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6084	5.96	3.75	12	0.12	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.19	N	091810	500	1076 억	5181529	N	N	0	N	N
65	20240912	090649	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	25	2	0.90	81716380	29402	3.06	2775	2795	2775	3600	1940	2770	2780.02	4.81	-12063	-12063	2956	2862	2801	2707	2646	2832	2677	1077	830	500	1930	5	1	215378976	6020	5.90	3.71	12	0.01	474.00	753.00	3250	20240119	-14.00	1955	20231024	42.97	3250	-14.00	20240119	2305	21.26	20240805	3250	-14.00	20240119	1955	42.97	20231024	1.19	N	091810	500	1076 억	5175978	N	N	0	N	N
66	20240911	160634	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	-55	5	-1.95	2683907040	956708	115.63	2825	2895	2740	3670	1980	2825	2805.43	4.82	-183442	-181901	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	5966	5.84	3.68	12	0.44	474.00	753.00	3250	20240119	-14.77	1955	20231024	41.69	3250	-14.77	20240119	2305	20.17	20240805	3250	-14.77	20240119	1955	41.69	20231024	1.20	N	091810	500	1076 억	5186500	N	N	1722	N	N
67	20240911	150638	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2760	-65	5	-2.30	2620538000	933819	112.86	2825	2895	2740	3670	1980	2825	2806.23	4.82	-175383	-175830	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	5944	5.82	3.67	12	0.43	474.00	753.00	3250	20240119	-15.08	1955	20231024	41.18	3250	-15.08	20240119	2305	19.74	20240805	3250	-15.08	20240119	1955	41.18	20231024	1.20	N	091810	500	1076 억	5194559	N	N	1722	N	N
68	20240911	140638	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2770	-55	5	-1.95	2141247160	760720	91.94	2825	2895	2765	3670	1980	2825	2814.74	4.85	-145505	-145842	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	5966	5.84	3.68	12	0.35	474.00	753.00	3250	20240119	-14.77	1955	20231024	41.69	3250	-14.77	20240119	2305	20.17	20240805	3250	-14.77	20240119	1955	41.69	20231024	1.20	N	091810	500	1076 억	5224437	N	N	1722	N	N
69	20240911	130636	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-40	5	-1.42	1771232235	627387	75.83	2825	2895	2785	3670	1980	2825	2823.19	4.86	-140040	-140046	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	5998	5.88	3.70	12	0.29	474.00	753.00	3250	20240119	-14.31	1955	20231024	42.46	3250	-14.31	20240119	2305	20.82	20240805	3250	-14.31	20240119	1955	42.46	20231024	1.20	N	091810	500	1076 억	5229902	N	N	1722	N	N
70	20240911	120642	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-35	5	-1.24	1577400585	557933	67.43	2825	2895	2785	3670	1980	2825	2827.23	4.87	-128367	-128367	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	6009	5.89	3.71	12	0.26	474.00	753.00	3250	20240119	-14.15	1955	20231024	42.71	3250	-14.15	20240119	2305	21.04	20240805	3250	-14.15	20240119	1955	42.71	20231024	1.20	N	091810	500	1076 억	5241575	N	N	1722	N	N
71	20240911	110633	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-25	5	-0.88	1290628500	455480	55.05	2825	2895	2795	3670	1980	2825	2833.58	4.88	-116859	-116859	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	6031	5.91	3.72	12	0.21	474.00	753.00	3250	20240119	-13.85	1955	20231024	43.22	3250	-13.85	20240119	2305	21.48	20240805	3250	-13.85	20240119	1955	43.22	20231024	1.20	N	091810	500	1076 억	5253083	N	N	1722	N	N
72	20240911	100632	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-5	5	-0.18	933952320	328481	39.70	2825	2895	2805	3670	1980	2825	2843.33	4.90	-92428	-92513	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	6074	5.95	3.75	12	0.15	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.20	N	091810	500	1076 억	5277514	N	N	1722	N	N
73	20240911	090643	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	30	2	1.06	283762520	99507	12.03	2825	2895	2805	3670	1980	2825	2852.08	4.98	-3528	-3528	2868	2846	2808	2786	2748	2857	2797	1077	845	500	1970	5	1	215378976	6149	6.02	3.79	12	0.05	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	1.20	N	091810	500	1076 억	5366414	N	N	1722	N	N
74	20240910	160635	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	15	2	0.53	2302629225	819647	97.86	2805	2830	2770	3650	1970	2810	2809.29	4.99	48954	39153	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6084	5.96	3.75	12	0.38	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.23	N	091810	500	1076 억	5369942	N	N	1722	N	N
75	20240910	150640	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	10	2	0.36	1997348470	711522	84.95	2805	2830	2770	3650	1970	2810	2807.15	4.98	46003	31935	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6074	5.95	3.75	12	0.33	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.23	N	091810	500	1076 억	5366991	N	N	790	N	N
76	20240910	140635	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	5	2	0.18	1666939545	594167	70.94	2805	2830	2770	3650	1970	2810	2805.51	4.92	-21584	-34468	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6063	5.94	3.74	12	0.28	474.00	753.00	3250	20240119	-13.38	1955	20231024	43.99	3250	-13.38	20240119	2305	22.13	20240805	3250	-13.38	20240119	1955	43.99	20231024	1.23	N	091810	500	1076 억	5299404	N	N	790	N	N
77	20240910	130635	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2790	-20	5	-0.71	1304681230	464659	55.48	2805	2830	2790	3650	1970	2810	2807.83	4.89	-59548	-69631	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6009	5.89	3.71	12	0.22	474.00	753.00	3250	20240119	-14.15	1955	20231024	42.71	3250	-14.15	20240119	2305	21.04	20240805	3250	-14.15	20240119	1955	42.71	20231024	1.23	N	091810	500	1076 억	5261440	N	N	790	N	N
78	20240910	120634	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2805	-5	5	-0.18	1099831445	391443	46.74	2805	2830	2795	3650	1970	2810	2809.68	4.92	-24376	-35302	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6041	5.92	3.73	12	0.18	474.00	753.00	3250	20240119	-13.69	1955	20231024	43.48	3250	-13.69	20240119	2305	21.69	20240805	3250	-13.69	20240119	1955	43.48	20231024	1.23	N	091810	500	1076 억	5296612	N	N	790	N	N
79	20240910	110633	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-10	5	-0.36	940239310	334499	39.94	2805	2830	2795	3650	1970	2810	2810.89	4.92	-26891	-36974	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6031	5.91	3.72	12	0.16	474.00	753.00	3250	20240119	-13.85	1955	20231024	43.22	3250	-13.85	20240119	2305	21.48	20240805	3250	-13.85	20240119	1955	43.22	20231024	1.23	N	091810	500	1076 억	5294097	N	N	790	N	N
80	20240910	100638	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	10	2	0.36	637720425	226891	27.09	2805	2830	2795	3650	1970	2810	2810.69	4.92	-22374	-33175	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6074	5.95	3.75	12	0.11	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.23	N	091810	500	1076 억	5298614	N	N	790	N	N
81	20240910	090635	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	0	3	0.00	303865525	108043	12.90	2805	2830	2805	3650	1970	2810	2812.45	4.95	13727	3644	2903	2856	2808	2761	2713	2880	2785	1077	840	500	1960	5	1	215378976	6052	5.93	3.73	12	0.05	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	1.23	N	091810	500	1076 억	5334715	N	N	790	N	N
82	20240909	160622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-5	5	-0.18	2353563655	836111	52.41	2780	2855	2760	3655	1975	2815	2814.89	4.93	11919	2238	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6052	5.93	3.73	12	0.39	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	1.18	N	091810	500	1076 억	5311951	N	N	790	N	N
83	20240909	150627	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	5	2	0.18	1960685785	696417	43.65	2780	2855	2760	3655	1975	2815	2815.39	4.91	-15899	-46015	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6074	5.95	3.75	12	0.32	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.18	N	091810	500	1076 억	5284133	N	N	6651	N	N
84	20240909	140630	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	5	2	0.18	1599831175	568571	35.64	2780	2855	2760	3655	1975	2815	2813.77	4.87	-53943	-79214	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6074	5.95	3.75	12	0.26	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.18	N	091810	500	1076 억	5246089	N	N	6651	N	N
85	20240909	130627	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-5	5	-0.18	1321098705	469695	29.44	2780	2855	2760	3655	1975	2815	2812.66	4.84	-94127	-114516	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6052	5.93	3.73	12	0.22	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	1.18	N	091810	500	1076 억	5205905	N	N	6651	N	N
86	20240909	120625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	10	2	0.36	1233952650	438746	27.50	2780	2855	2760	3655	1975	2815	2812.43	4.83	-96062	-111296	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6084	5.96	3.75	12	0.20	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.18	N	091810	500	1076 억	5203970	N	N	6651	N	N
87	20240909	110625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2800	-15	5	-0.53	1035233205	368288	23.09	2780	2855	2760	3655	1975	2815	2810.89	4.84	-93688	-103123	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6031	5.91	3.72	12	0.17	474.00	753.00	3250	20240119	-13.85	1955	20231024	43.22	3250	-13.85	20240119	2305	21.48	20240805	3250	-13.85	20240119	1955	43.22	20231024	1.18	N	091810	500	1076 억	5206344	N	N	6651	N	N
88	20240909	100630	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	0	3	0.00	845217210	300268	18.82	2780	2855	2760	3655	1975	2815	2814.87	4.85	-78147	-82246	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6063	5.94	3.74	12	0.14	474.00	753.00	3250	20240119	-13.38	1955	20231024	43.99	3250	-13.38	20240119	2305	22.13	20240805	3250	-13.38	20240119	1955	43.99	20231024	1.18	N	091810	500	1076 억	5221885	N	N	6651	N	N
89	20240909	090623	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	0	3	0.00	187615685	67230	4.21	2780	2825	2760	3655	1975	2815	2789.29	4.91	-11275	-10674	2895	2855	2785	2745	2675	2875	2765	1077	840	500	1970	5	1	215378976	6063	5.94	3.74	12	0.03	474.00	753.00	3250	20240119	-13.38	1955	20231024	43.99	3250	-13.38	20240119	2305	22.13	20240805	3250	-13.38	20240119	1955	43.99	20231024	1.18	N	091810	500	1076 억	5288757	N	N	6651	N	N
90	20240906	160616	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	0	3	0.00	4339363245	1570610	76.69	2810	2825	2715	3655	1975	2815	2762.83	4.92	46203	19982	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	6063	5.94	3.74	12	0.73	474.00	753.00	3250	20240119	-13.38	1955	20231024	43.99	3250	-13.38	20240119	2305	22.13	20240805	3250	-13.38	20240119	1955	43.99	20231024	1.17	N	091810	500	1076 억	5300032	N	N	6651	N	N
91	20240906	150626	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2795	-20	5	-0.71	4050327485	1467728	71.67	2810	2825	2715	3655	1975	2815	2759.59	4.96	84920	55841	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	6020	5.90	3.71	12	0.68	474.00	753.00	3250	20240119	-14.00	1955	20231024	42.97	3250	-14.00	20240119	2305	21.26	20240805	3250	-14.00	20240119	1955	42.97	20231024	1.17	N	091810	500	1076 억	5338749	N	N	863	N	N
92	20240906	140629	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2765	-50	5	-1.78	3466279325	1257997	61.43	2810	2825	2715	3655	1975	2815	2755.40	4.93	55859	38548	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	5955	5.83	3.67	12	0.58	474.00	753.00	3250	20240119	-14.92	1955	20231024	41.43	3250	-14.92	20240119	2305	19.96	20240805	3250	-14.92	20240119	1955	41.43	20231024	1.17	N	091810	500	1076 억	5309688	N	N	863	N	N
93	20240906	130625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2775	-40	5	-1.42	2885129960	1046970	51.12	2810	2825	2715	3655	1975	2815	2755.69	4.91	35160	31732	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	5977	5.85	3.69	12	0.49	474.00	753.00	3250	20240119	-14.62	1955	20231024	41.94	3250	-14.62	20240119	2305	20.39	20240805	3250	-14.62	20240119	1955	41.94	20231024	1.17	N	091810	500	1076 억	5288989	N	N	863	N	N
94	20240906	120627	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2785	-30	5	-1.07	2529548010	919447	44.90	2810	2825	2715	3655	1975	2815	2751.16	4.96	90075	89558	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	5998	5.88	3.70	12	0.43	474.00	753.00	3250	20240119	-14.31	1955	20231024	42.46	3250	-14.31	20240119	2305	20.82	20240805	3250	-14.31	20240119	1955	42.46	20231024	1.17	N	091810	500	1076 억	5343904	N	N	863	N	N
95	20240906	110629	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2750	-65	5	-2.31	2280151430	829440	40.50	2810	2825	2715	3655	1975	2815	2749.03	4.97	98683	98399	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	5923	5.80	3.65	12	0.39	474.00	753.00	3250	20240119	-15.38	1955	20231024	40.66	3250	-15.38	20240119	2305	19.31	20240805	3250	-15.38	20240119	1955	40.66	20231024	1.17	N	091810	500	1076 억	5352512	N	N	863	N	N
96	20240906	100623	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2735	-80	5	-2.84	1770264320	642943	31.40	2810	2825	2715	3655	1975	2815	2753.38	4.87	-6750	-6686	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	5891	5.77	3.63	12	0.30	474.00	753.00	3250	20240119	-15.85	1955	20231024	39.90	3250	-15.85	20240119	2305	18.66	20240805	3250	-15.85	20240119	1955	39.90	20231024	1.17	N	091810	500	1076 억	5247079	N	N	863	N	N
97	20240906	090627	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	5	2	0.18	185464440	66064	3.23	2810	2825	2795	3655	1975	2815	2807.34	4.88	-1116	-1116	3011	2912	2856	2757	2701	2885	2730	1077	840	500	1970	5	1	215378976	6074	5.95	3.75	12	0.03	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.17	N	091810	500	1076 억	5252713	N	N	863	N	N
98	20240905	160617	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2815	-45	5	-1.57	5871776855	2038952	110.54	2885	2955	2800	3715	2005	2860	2880.09	4.87	129124	141469	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6063	5.94	3.74	12	0.95	474.00	753.00	3250	20240119	-13.38	1955	20231024	43.99	3250	-13.38	20240119	2305	22.13	20240805	3250	-13.38	20240119	1955	43.99	20231024	1.27	N	091810	500	1076 억	5246681	N	N	863	N	N
99	20240905	150625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-40	5	-1.40	5647213485	1959132	106.21	2885	2955	2800	3715	2005	2860	2882.51	4.87	126033	142823	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6074	5.95	3.75	12	0.91	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.27	N	091810	500	1076 억	5243590	N	N	4458	N	N
100	20240905	140622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-35	5	-1.22	4711982680	1626245	88.17	2885	2955	2820	3715	2005	2860	2897.47	4.89	145686	158214	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6084	5.96	3.75	12	0.76	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.27	N	091810	500	1076 억	5263243	N	N	4458	N	N
101	20240905	130625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2875	15	2	0.52	3744857735	1286841	69.77	2885	2955	2850	3715	2005	2860	2910.14	4.95	213858	213668	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6192	6.07	3.82	12	0.60	474.00	753.00	3250	20240119	-11.54	1955	20231024	47.06	3250	-11.54	20240119	2305	24.73	20240805	3250	-11.54	20240119	1955	47.06	20231024	1.27	N	091810	500	1076 억	5331415	N	N	4458	N	N
102	20240905	120622	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2875	15	2	0.52	3415311565	1171726	63.52	2885	2955	2850	3715	2005	2860	2914.79	4.98	247966	247840	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6192	6.07	3.82	12	0.54	474.00	753.00	3250	20240119	-11.54	1955	20231024	47.06	3250	-11.54	20240119	2305	24.73	20240805	3250	-11.54	20240119	1955	47.06	20231024	1.27	N	091810	500	1076 억	5365523	N	N	4458	N	N
103	20240905	110619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	20	2	0.70	3082008195	1055571	57.23	2885	2955	2850	3715	2005	2860	2919.78	5.00	261367	261259	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6203	6.08	3.82	12	0.49	474.00	753.00	3250	20240119	-11.38	1955	20231024	47.31	3250	-11.38	20240119	2305	24.95	20240805	3250	-11.38	20240119	1955	47.31	20231024	1.27	N	091810	500	1076 억	5378924	N	N	4458	N	N
104	20240905	100619	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2925	65	2	2.27	2615817765	894864	48.51	2885	2955	2850	3715	2005	2860	2923.18	5.03	296755	296733	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6300	6.17	3.88	12	0.42	474.00	753.00	3250	20240119	-10.00	1955	20231024	49.62	3250	-10.00	20240119	2305	26.90	20240805	3250	-10.00	20240119	1955	49.62	20231024	1.27	N	091810	500	1076 억	5414312	N	N	4458	N	N
105	20240905	090625	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2895	35	2	1.22	120182195	41831	2.27	2885	2895	2850	3715	2005	2860	2873.21	4.74	-8876	-9563	3030	2945	2860	2775	2690	2987	2817	1077	855	500	2000	5	1	215378976	6235	6.11	3.84	12	0.02	474.00	753.00	3250	20240119	-10.92	1955	20231024	48.08	3250	-10.92	20240119	2305	25.60	20240805	3250	-10.92	20240119	1955	48.08	20231024	1.27	N	091810	500	1076 억	5108681	N	N	4458	N	N
106	20240904	160610	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	20	2	0.70	5226701455	1822938	152.56	2775	2945	2775	3690	1990	2840	2867.23	4.75	190616	183867	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6160	6.03	3.80	12	0.85	474.00	753.00	3250	20240119	-12.00	1955	20231024	46.29	3250	-12.00	20240119	2305	24.08	20240805	3250	-12.00	20240119	1955	46.29	20231024	1.10	N	091810	500	1076 억	5117557	N	N	4458	N	N
107	20240904	150615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	20	2	0.70	4853640370	1692422	141.64	2775	2945	2775	3690	1990	2840	2867.87	4.73	163764	155545	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6160	6.03	3.80	12	0.79	474.00	753.00	3250	20240119	-12.00	1955	20231024	46.29	3250	-12.00	20240119	2305	24.08	20240805	3250	-12.00	20240119	1955	46.29	20231024	1.10	N	091810	500	1076 억	5090705	N	N	5713	N	N
108	20240904	140617	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2865	25	2	0.88	4172107340	1454110	121.69	2775	2945	2775	3690	1990	2840	2869.19	4.68	107887	101116	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6171	6.04	3.80	12	0.68	474.00	753.00	3250	20240119	-11.85	1955	20231024	46.55	3250	-11.85	20240119	2305	24.30	20240805	3250	-11.85	20240119	1955	46.55	20231024	1.10	N	091810	500	1076 억	5034828	N	N	5713	N	N
109	20240904	130616	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2860	20	2	0.70	3650369145	1272112	106.46	2775	2945	2775	3690	1990	2840	2869.54	4.70	134446	128187	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6160	6.03	3.80	12	0.59	474.00	753.00	3250	20240119	-12.00	1955	20231024	46.29	3250	-12.00	20240119	2305	24.08	20240805	3250	-12.00	20240119	1955	46.29	20231024	1.10	N	091810	500	1076 억	5061387	N	N	5713	N	N
110	20240904	120613	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	40	2	1.41	3256670120	1134195	94.92	2775	2945	2775	3690	1990	2840	2871.35	4.71	147830	142748	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6203	6.08	3.82	12	0.53	474.00	753.00	3250	20240119	-11.38	1955	20231024	47.31	3250	-11.38	20240119	2305	24.95	20240805	3250	-11.38	20240119	1955	47.31	20231024	1.10	N	091810	500	1076 억	5074771	N	N	5713	N	N
111	20240904	110611	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2880	40	2	1.41	3040362790	1058918	88.62	2775	2945	2775	3690	1990	2840	2871.20	4.72	158877	158198	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6203	6.08	3.82	12	0.49	474.00	753.00	3250	20240119	-11.38	1955	20231024	47.31	3250	-11.38	20240119	2305	24.95	20240805	3250	-11.38	20240119	1955	47.31	20231024	1.10	N	091810	500	1076 억	5085818	N	N	5713	N	N
112	20240904	100615	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2840	0	3	0.00	2394013580	833550	69.76	2775	2945	2775	3690	1990	2840	2872.07	4.64	72013	71798	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6117	5.99	3.77	12	0.39	474.00	753.00	3250	20240119	-12.62	1955	20231024	45.27	3250	-12.62	20240119	2305	23.21	20240805	3250	-12.62	20240119	1955	45.27	20231024	1.10	N	091810	500	1076 억	4998954	N	N	5713	N	N
113	20240904	090614	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2810	-30	5	-1.06	385024530	136826	11.45	2775	2850	2775	3690	1990	2840	2813.95	4.61	36397	36272	2916	2877	2831	2792	2746	2855	2770	1077	850	500	1980	5	1	215378976	6052	5.93	3.73	12	0.06	474.00	753.00	3250	20240119	-13.54	1955	20231024	43.73	3250	-13.54	20240119	2305	21.91	20240805	3250	-13.54	20240119	1955	43.73	20231024	1.10	N	091810	500	1076 억	4963338	N	N	5713	N	N
114	20240903	160606	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2840	-5	5	-0.18	3197872315	1131571	51.76	2845	2870	2785	3695	1995	2845	2826.02	4.58	157562	155245	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6117	5.99	3.77	12	0.53	474.00	753.00	3250	20240119	-12.62	1955	20231024	45.27	3250	-12.62	20240119	2305	23.21	20240805	3250	-12.62	20240119	1955	45.27	20231024	1.02	N	091810	500	1076 억	4926941	N	N	5713	N	N
115	20240903	150610	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	-10	5	-0.35	2968032135	1050643	48.05	2845	2870	2785	3695	1995	2845	2824.97	4.56	144338	138054	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6106	5.98	3.76	12	0.49	474.00	753.00	3250	20240119	-12.77	1955	20231024	45.01	3250	-12.77	20240119	2305	22.99	20240805	3250	-12.77	20240119	1955	45.01	20231024	1.02	N	091810	500	1076 억	4913717	N	N	0	N	N
116	20240903	140613	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2820	-25	5	-0.88	2193490105	775354	35.46	2845	2870	2785	3695	1995	2845	2829.02	4.51	84602	84058	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6074	5.95	3.75	12	0.36	474.00	753.00	3250	20240119	-13.23	1955	20231024	44.25	3250	-13.23	20240119	2305	22.34	20240805	3250	-13.23	20240119	1955	44.25	20231024	1.02	N	091810	500	1076 억	4853981	N	N	0	N	N
117	20240903	130612	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2825	-20	5	-0.70	1932449390	682641	31.22	2845	2870	2785	3695	1995	2845	2830.84	4.51	85299	85299	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6084	5.96	3.75	12	0.32	474.00	753.00	3250	20240119	-13.08	1955	20231024	44.50	3250	-13.08	20240119	2305	22.56	20240805	3250	-13.08	20240119	1955	44.50	20231024	1.02	N	091810	500	1076 억	4854678	N	N	0	N	N
118	20240903	120604	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	0	3	0.00	1635329945	577469	26.41	2845	2870	2785	3695	1995	2845	2831.89	4.50	80508	80427	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6128	6.00	3.78	12	0.27	474.00	753.00	3250	20240119	-12.46	1955	20231024	45.52	3250	-12.46	20240119	2305	23.43	20240805	3250	-12.46	20240119	1955	45.52	20231024	1.02	N	091810	500	1076 억	4849887	N	N	0	N	N
119	20240903	110603	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	5	2	0.18	1458445070	515247	23.57	2845	2870	2785	3695	1995	2845	2830.57	4.51	81572	81572	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6138	6.01	3.78	12	0.24	474.00	753.00	3250	20240119	-12.31	1955	20231024	45.78	3250	-12.31	20240119	2305	23.64	20240805	3250	-12.31	20240119	1955	45.78	20231024	1.02	N	091810	500	1076 억	4850951	N	N	0	N	N
120	20240903	100603	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2835	-10	5	-0.35	1122199770	397354	18.17	2845	2860	2785	3695	1995	2845	2824.18	4.52	92398	99974	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6106	5.98	3.76	12	0.18	474.00	753.00	3250	20240119	-12.77	1955	20231024	45.01	3250	-12.77	20240119	2305	22.99	20240805	3250	-12.77	20240119	1955	45.01	20231024	1.02	N	091810	500	1076 억	4861777	N	N	0	N	N
121	20240903	090605	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2850	5	2	0.18	105334270	37001	1.69	2845	2860	2845	3695	1995	2845	2846.80	4.44	10120	9296	3008	2926	2873	2791	2738	2900	2765	1077	850	500	1990	5	1	215378976	6138	6.01	3.78	12	0.02	474.00	753.00	3250	20240119	-12.31	1955	20231024	45.78	3250	-12.31	20240119	2305	23.64	20240805	3250	-12.31	20240119	1955	45.78	20231024	1.02	N	091810	500	1076 억	4779499	N	N	0	N	N
122	20240902	160559	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2845	-95	5	-3.23	6297585665	2170638	88.58	2945	2955	2820	3820	2060	2940	2901.32	4.43	-392016	-397235	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6128	6.00	3.78	12	1.01	474.00	753.00	3250	20240119	-12.46	1955	20231024	45.52	3250	-12.46	20240119	2305	23.43	20240805	3250	-12.46	20240119	1955	45.52	20231024	0.89	N	091810	500	1076 억	4765787	N	N	277	N	N
123	20240902	150609	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	-85	5	-2.89	5938337900	2044632	83.44	2945	2955	2820	3820	2060	2940	2904.34	4.41	-411686	-410497	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6149	6.02	3.79	12	0.95	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	0.89	N	091810	500	1076 억	4746117	N	N	277	N	N
124	20240902	140606	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2855	-85	5	-2.89	5444242690	1871974	76.39	2945	2955	2820	3820	2060	2940	2908.28	4.38	-441681	-440452	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6149	6.02	3.79	12	0.87	474.00	753.00	3250	20240119	-12.15	1955	20231024	46.04	3250	-12.15	20240119	2305	23.86	20240805	3250	-12.15	20240119	1955	46.04	20231024	0.89	N	091810	500	1076 억	4716122	N	N	277	N	N
125	20240902	130602	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2915	-25	5	-0.85	3957085495	1352400	55.19	2945	2955	2875	3820	2060	2940	2925.96	4.48	-335357	-324562	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6278	6.15	3.87	12	0.63	474.00	753.00	3250	20240119	-10.31	1955	20231024	49.10	3250	-10.31	20240119	2305	26.46	20240805	3250	-10.31	20240119	1955	49.10	20231024	0.89	N	091810	500	1076 억	4822446	N	N	277	N	N
126	20240902	120606	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2925	-15	5	-0.51	3377111455	1154484	47.11	2945	2955	2875	3820	2060	2940	2925.20	4.58	-230144	-221680	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6300	6.17	3.88	12	0.54	474.00	753.00	3250	20240119	-10.00	1955	20231024	49.62	3250	-10.00	20240119	2305	26.90	20240805	3250	-10.00	20240119	1955	49.62	20231024	0.89	N	091810	500	1076 억	4927659	N	N	277	N	N
127	20240902	110601	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2940	0	3	0.00	2913192135	996032	40.65	2945	2955	2875	3820	2060	2940	2924.79	4.62	-179722	-174001	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6332	6.20	3.90	12	0.46	474.00	753.00	3250	20240119	-9.54	1955	20231024	50.38	3250	-9.54	20240119	2305	27.55	20240805	3250	-9.54	20240119	1955	50.38	20231024	0.89	N	091810	500	1076 억	4978081	N	N	277	N	N
128	20240902	100601	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2925	-15	5	-0.51	2322057935	793661	32.39	2945	2955	2875	3820	2060	2940	2925.74	4.66	-135472	-132224	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6300	6.17	3.88	12	0.37	474.00	753.00	3250	20240119	-10.00	1955	20231024	49.62	3250	-10.00	20240119	2305	26.90	20240805	3250	-10.00	20240119	1955	49.62	20231024	0.89	N	091810	500	1076 억	5022331	N	N	277	N	N
129	20240902	090556	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2920	-20	5	-0.68	1108214720	377876	15.42	2945	2955	2875	3820	2060	2940	2932.73	4.62	-181251	-180989	3030	2985	2895	2850	2760	3007	2872	1077	880	500	2050	5	1	215378976	6289	6.16	3.88	12	0.18	474.00	753.00	3250	20240119	-10.15	1955	20231024	49.36	3250	-10.15	20240119	2305	26.68	20240805	3250	-10.15	20240119	1955	49.36	20231024	0.89	N	091810	500	1076 억	4976552	N	N	277	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History