KissMeData/089590/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	-230	5	-2.49	1237504820	136834	72.26	9320	9320	8970	12010	6470	9240	9043.86	8.02	-71931	-84931	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7266	5.19	2.32	12	0.17	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.10	N	089590	1000	806 억	3232161	N	N	77	N	N
3	20240930	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-220	5	-2.38	1125513330	124405	65.70	9320	9320	8970	12010	6470	9240	9047.15	8.03	-65318	-78050	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7274	5.19	2.32	12	0.15	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.10	N	089590	1000	806 억	3238774	N	N	1155	N	N
4	20240930	140732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-240	5	-2.60	989360290	109302	57.72	9320	9320	8970	12010	6470	9240	9051.60	8.06	-56331	-66219	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7258	5.18	2.31	12	0.14	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.10	N	089590	1000	806 억	3247761	N	N	1155	N	N
5	20240930	130730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-240	5	-2.60	865368310	95534	50.45	9320	9320	8970	12010	6470	9240	9058.19	8.07	-51170	-57664	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7258	5.18	2.31	12	0.12	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.10	N	089590	1000	806 억	3252922	N	N	1155	N	N
6	20240930	120726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-240	5	-2.60	717707710	79137	41.79	9320	9320	8970	12010	6470	9240	9069.15	8.08	-48145	-53244	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7258	5.18	2.31	12	0.10	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.10	N	089590	1000	806 억	3255947	N	N	1155	N	N
7	20240930	110725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	-230	5	-2.49	547346940	60193	31.79	9320	9320	9000	12010	6470	9240	9093.16	8.11	-36350	-38510	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7266	5.19	2.32	12	0.07	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.10	N	089590	1000	806 억	3267742	N	N	1155	N	N
8	20240930	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-180	5	-1.95	380655230	41737	22.04	9320	9320	9050	12010	6470	9240	9120.29	8.13	-24779	-25860	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7306	5.22	2.33	12	0.05	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.10	N	089590	1000	806 억	3279313	N	N	1155	N	N
9	20240930	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-110	5	-1.19	89321260	9744	5.15	9320	9320	9120	12010	6470	9240	9166.68	8.19	-3557	-4513	9406	9322	9276	9192	9146	9300	9170	806	2770	1000	6830	10	1	80640985	7363	5.26	2.35	12	0.01	1737.00	3889.00	13590	20240118	-32.82	8300	20240805	10.00	13590	-32.82	20240118	8300	10.00	20240805	13590	-32.82	20240118	8300	10.00	20240805	0.10	N	089590	1000	806 억	3300535	N	N	1155	N	N
10	20240927	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9240	140	2	1.54	1760792140	189341	266.91	9260	9360	9230	11830	6370	9100	9299.75	8.20	55053	51164	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7451	5.32	2.38	12	0.23	1737.00	3889.00	13590	20240118	-32.01	8300	20240805	11.33	13590	-32.01	20240118	8300	11.33	20240805	13590	-32.01	20240118	8300	11.33	20240805	0.11	N	089590	1000	806 억	3304092	N	N	1155	N	N
11	20240927	150731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	180	2	1.98	1711920320	184065	259.48	9260	9360	9230	11830	6370	9100	9300.63	8.20	56452	52418	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7483	5.34	2.39	12	0.23	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.11	N	089590	1000	806 억	3305491	N	N	325	N	N
12	20240927	140738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	180	2	1.98	1532294890	164687	232.16	9260	9360	9230	11830	6370	9100	9304.29	8.22	65691	62288	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7483	5.34	2.39	12	0.20	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.11	N	089590	1000	806 억	3314730	N	N	325	N	N
13	20240927	130730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	180	2	1.98	1390991110	149427	210.65	9260	9360	9240	11830	6370	9100	9308.83	8.21	61469	58916	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7483	5.34	2.39	12	0.19	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.11	N	089590	1000	806 억	3310508	N	N	325	N	N
14	20240927	120726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	180	2	1.98	1272688280	136681	192.68	9260	9360	9240	11830	6370	9100	9311.38	8.21	59830	57996	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7483	5.34	2.39	12	0.17	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.11	N	089590	1000	806 억	3308869	N	N	325	N	N
15	20240927	110730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	200	2	2.20	1173474290	126003	177.63	9260	9360	9240	11830	6370	9100	9313.07	8.20	58464	57573	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7500	5.35	2.39	12	0.16	1737.00	3889.00	13590	20240118	-31.57	8300	20240805	12.05	13590	-31.57	20240118	8300	12.05	20240805	13590	-31.57	20240118	8300	12.05	20240805	0.11	N	089590	1000	806 억	3307503	N	N	325	N	N
16	20240927	100729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	230	2	2.53	882516690	94831	133.68	9260	9350	9240	11830	6370	9100	9306.20	8.17	44334	43420	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7524	5.37	2.40	12	0.12	1737.00	3889.00	13590	20240118	-31.35	8300	20240805	12.41	13590	-31.35	20240118	8300	12.41	20240805	13590	-31.35	20240118	8300	12.41	20240805	0.11	N	089590	1000	806 억	3293373	N	N	325	N	N
17	20240927	090730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	230	2	2.53	348242430	37425	52.76	9260	9350	9240	11830	6370	9100	9305.07	8.10	18192	18097	9200	9150	9060	9010	8920	9175	9035	806	2730	1000	6730	10	1	80640985	7524	5.37	2.40	12	0.05	1737.00	3889.00	13590	20240118	-31.35	8300	20240805	12.41	13590	-31.35	20240118	8300	12.41	20240805	13590	-31.35	20240118	8300	12.41	20240805	0.11	N	089590	1000	806 억	3267231	N	N	325	N	N
18	20240926	160716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	110	2	1.22	640778420	70911	72.00	9000	9110	8970	11680	6300	8990	9036.01	8.06	18659	19468	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7338	5.24	2.34	12	0.09	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.10	N	089590	1000	806 억	3248630	N	N	325	N	N
19	20240926	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	80	2	0.89	507744920	56263	57.13	9000	9080	8970	11680	6300	8990	9024.49	8.04	11222	11184	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7314	5.22	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.10	N	089590	1000	806 억	3241193	N	N	465	N	N
20	20240926	140726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	30	2	0.33	363218140	40280	40.90	9000	9080	8970	11680	6300	8990	9017.33	8.02	1477	1415	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7274	5.19	2.32	12	0.05	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.10	N	089590	1000	806 억	3231448	N	N	465	N	N
21	20240926	130724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	50	2	0.56	246957410	27413	27.84	9000	9080	8970	11680	6300	8990	9008.77	8.01	-2119	-2808	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7290	5.20	2.32	12	0.03	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.10	N	089590	1000	806 억	3227852	N	N	465	N	N
22	20240926	120726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	30	2	0.33	198596070	22053	22.39	9000	9080	8970	11680	6300	8990	9005.40	8.00	-6234	-6238	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7274	5.19	2.32	12	0.03	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.10	N	089590	1000	806 억	3223737	N	N	465	N	N
23	20240926	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	20	2	0.22	141066130	15669	15.91	9000	9080	8970	11680	6300	8990	9002.88	8.00	-5539	-5572	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7266	5.19	2.32	12	0.02	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.10	N	089590	1000	806 억	3224432	N	N	465	N	N
24	20240926	100726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	0	3	0.00	90802110	10085	10.24	9000	9080	8970	11680	6300	8990	9003.68	8.00	-4986	-5012	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7250	5.18	2.31	12	0.01	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.10	N	089590	1000	806 억	3224985	N	N	465	N	N
25	20240926	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	60	2	0.67	15072720	1675	1.70	9000	9080	8970	11680	6300	8990	8998.64	8.01	-553	-553	9263	9126	9003	8866	8743	9195	8935	806	2690	1000	6650	10	1	80640985	7298	5.21	2.33	12	0.00	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.10	N	089590	1000	806 억	3229418	N	N	465	N	N
26	20240925	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	50	2	0.56	888339510	98081	135.92	8880	9140	8880	11620	6260	8940	9057.34	8.01	27424	27168	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7250	5.18	2.31	12	0.12	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.10	N	089590	1000	806 억	3229971	N	N	465	N	N
27	20240925	150722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	40	2	0.45	870684740	96116	133.19	8880	9140	8880	11620	6260	8940	9058.69	8.01	26249	25958	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7242	5.17	2.31	12	0.12	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.10	N	089590	1000	806 억	3228796	N	N	976	N	N
28	20240925	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	100	2	1.12	763610580	84229	116.72	8880	9140	8880	11620	6260	8940	9065.89	8.01	27730	27439	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7290	5.20	2.32	12	0.10	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.10	N	089590	1000	806 억	3230277	N	N	976	N	N
29	20240925	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	110	2	1.23	728917670	80393	111.40	8880	9140	8880	11620	6260	8940	9066.93	8.01	27523	27090	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7298	5.21	2.33	12	0.10	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.10	N	089590	1000	806 억	3230070	N	N	976	N	N
30	20240925	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	110	2	1.23	687514970	75816	105.06	8880	9140	8880	11620	6260	8940	9068.21	8.01	26046	25869	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7298	5.21	2.33	12	0.09	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.10	N	089590	1000	806 억	3228593	N	N	976	N	N
31	20240925	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	130	2	1.45	516368760	56882	78.82	8880	9140	8880	11620	6260	8940	9077.90	7.99	20259	20258	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7314	5.22	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.10	N	089590	1000	806 억	3222806	N	N	976	N	N
32	20240925	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	170	2	1.90	431626280	47556	65.90	8880	9140	8880	11620	6260	8940	9076.17	7.99	19334	19230	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7346	5.24	2.34	12	0.06	1737.00	3889.00	13590	20240118	-32.97	8300	20240805	9.76	13590	-32.97	20240118	8300	9.76	20240805	13590	-32.97	20240118	8300	9.76	20240805	0.10	N	089590	1000	806 억	3221881	N	N	976	N	N
33	20240925	090724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	70	2	0.78	62214220	6944	9.62	8880	9030	8880	11620	6260	8940	8959.42	7.95	2105	2105	9060	9000	8930	8870	8800	8965	8835	806	2680	1000	6610	10	1	80640985	7266	5.19	2.32	12	0.01	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.10	N	089590	1000	806 억	3204652	N	N	976	N	N
34	20240924	160716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	-20	5	-0.22	641626910	72049	60.94	8980	8990	8860	11640	6280	8960	8905.33	7.94	-3482	-2941	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7209	5.15	2.30	12	0.09	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.10	N	089590	1000	806 억	3202014	N	N	976	N	N
35	20240924	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	-40	5	-0.45	595507170	66886	56.58	8980	8990	8860	11640	6280	8960	8903.32	7.94	-3363	-3396	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7193	5.14	2.29	12	0.08	1737.00	3889.00	13590	20240118	-34.36	8300	20240805	7.47	13590	-34.36	20240118	8300	7.47	20240805	13590	-34.36	20240118	8300	7.47	20240805	0.10	N	089590	1000	806 억	3202133	N	N	2	N	N
36	20240924	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-60	5	-0.67	501448850	56331	47.65	8980	8990	8860	11640	6280	8960	8901.83	7.94	-6253	-6507	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7177	5.12	2.29	12	0.07	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.10	N	089590	1000	806 억	3199243	N	N	2	N	N
37	20240924	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-90	5	-1.00	461082690	51790	43.81	8980	8990	8860	11640	6280	8960	8902.93	7.94	-6590	-6745	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7153	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3198906	N	N	2	N	N
38	20240924	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-80	5	-0.89	384955790	43218	36.56	8980	8990	8860	11640	6280	8960	8907.30	7.94	-6592	-6793	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7161	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.10	N	089590	1000	806 억	3198904	N	N	2	N	N
39	20240924	110716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-80	5	-0.89	334372550	37524	31.74	8980	8990	8860	11640	6280	8960	8910.90	7.93	-7016	-7008	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7161	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.10	N	089590	1000	806 억	3198480	N	N	2	N	N
40	20240924	100715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-70	5	-0.78	232995730	26109	22.08	8980	8990	8880	11640	6280	8960	8923.96	7.93	-7830	-7983	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7169	5.12	2.29	12	0.03	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.10	N	089590	1000	806 억	3197666	N	N	2	N	N
41	20240924	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	10	2	0.11	20667580	2303	1.95	8980	8990	8960	11640	6280	8960	8974.20	7.95	-1582	-1582	9126	9042	8996	8912	8866	9020	8890	806	2680	1000	6630	10	1	80640985	7233	5.16	2.31	12	0.00	1737.00	3889.00	13590	20240118	-34.00	8300	20240805	8.07	13590	-34.00	20240118	8300	8.07	20240805	13590	-34.00	20240118	8300	8.07	20240805	0.10	N	089590	1000	806 억	3203914	N	N	2	N	N
42	20240923	160713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-160	5	-1.75	1058413340	117820	68.75	9080	9080	8950	11850	6390	9120	8983.31	7.97	-38221	-45265	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7225	5.16	2.30	12	0.15	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.10	N	089590	1000	806 억	3212524	N	N	2	N	N
43	20240923	150715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-160	5	-1.75	962717370	107142	62.52	9080	9080	8960	11850	6390	9120	8985.43	7.97	-36761	-43805	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7225	5.16	2.30	12	0.13	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.10	N	089590	1000	806 억	3213984	N	N	14	N	N
44	20240923	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-140	5	-1.54	870219760	96827	56.50	9080	9080	8960	11850	6390	9120	8987.37	7.99	-31188	-38222	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7242	5.17	2.31	12	0.12	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.10	N	089590	1000	806 억	3219557	N	N	14	N	N
45	20240923	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-140	5	-1.54	800576630	89075	51.98	9080	9080	8960	11850	6390	9120	8987.67	7.99	-30871	-37907	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7242	5.17	2.31	12	0.11	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.10	N	089590	1000	806 억	3219874	N	N	14	N	N
46	20240923	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-140	5	-1.54	632469770	70333	41.04	9080	9080	8970	11850	6390	9120	8992.50	8.01	-20520	-27547	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7242	5.17	2.31	12	0.09	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.10	N	089590	1000	806 억	3230225	N	N	14	N	N
47	20240923	110716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	-130	5	-1.43	541521610	60205	35.13	9080	9080	8970	11850	6390	9120	8994.63	8.03	-15452	-22479	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7250	5.18	2.31	12	0.07	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.10	N	089590	1000	806 억	3235293	N	N	14	N	N
48	20240923	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	-130	5	-1.43	420841640	46762	27.29	9080	9080	8970	11850	6390	9120	8999.65	8.03	-13252	-20279	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7250	5.18	2.31	12	0.06	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.10	N	089590	1000	806 억	3237493	N	N	14	N	N
49	20240923	090714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-80	5	-0.88	20528570	2266	1.32	9080	9080	9030	11850	6390	9120	9059.39	8.08	6830	-198	9286	9202	9086	9002	8886	9220	9020	806	2730	1000	6740	10	1	80640985	7290	5.20	2.32	12	0.00	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.10	N	089590	1000	806 억	3257575	N	N	14	N	N
50	20240913	160640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-30	5	-0.33	520882700	57874	91.24	9160	9160	8960	11760	6340	9050	9000.27	8.03	-3961	-3579	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7274	5.19	2.32	12	0.07	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.11	N	089590	1000	806 억	3236412	N	N	897	N	N
51	20240913	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-30	5	-0.33	485360890	53930	85.02	9160	9160	8960	11760	6340	9050	8999.83	8.03	-4402	-4290	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7274	5.19	2.32	12	0.07	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.11	N	089590	1000	806 억	3235971	N	N	218	N	N
52	20240913	140648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	-60	5	-0.66	331941750	36879	58.14	9160	9160	8960	11760	6340	9050	9000.83	8.00	-14130	-14072	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7250	5.18	2.31	12	0.05	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.11	N	089590	1000	806 억	3226243	N	N	218	N	N
53	20240913	130645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	-60	5	-0.66	282177740	31336	49.40	9160	9160	8960	11760	6340	9050	9004.91	8.00	-14130	-14121	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7250	5.18	2.31	12	0.04	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.11	N	089590	1000	806 억	3226243	N	N	218	N	N
54	20240913	120645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-70	5	-0.77	212445210	23576	37.17	9160	9160	8960	11760	6340	9050	9011.08	8.00	-13849	-13849	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7242	5.17	2.31	12	0.03	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.11	N	089590	1000	806 억	3226524	N	N	218	N	N
55	20240913	110645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-70	5	-0.77	162345320	17993	28.37	9160	9160	8960	11760	6340	9050	9022.69	8.01	-10162	-10162	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7242	5.17	2.31	12	0.02	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.11	N	089590	1000	806 억	3230211	N	N	218	N	N
56	20240913	100647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	10	2	0.11	80785460	8919	14.06	9160	9160	9010	11760	6340	9050	9057.68	8.03	-4321	-4321	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7306	5.22	2.33	12	0.01	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.11	N	089590	1000	806 억	3236052	N	N	218	N	N
57	20240913	090649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	50	2	0.55	17470620	1924	3.03	9160	9160	9060	11760	6340	9050	9080.36	8.03	-1381	-1313	9183	9116	9063	8996	8943	9150	9030	806	2710	1000	6690	10	1	80640985	7338	5.24	2.34	12	0.00	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.11	N	089590	1000	806 억	3238992	N	N	218	N	N
58	20240912	160636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	70	2	0.78	572112780	63159	49.96	9040	9130	9010	11670	6290	8980	9058.29	8.04	22257	18279	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7298	5.21	2.33	12	0.08	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.11	N	089590	1000	806 억	3240373	N	N	218	N	N
59	20240912	150642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	100	2	1.11	520356210	57450	45.45	9040	9130	9010	11670	6290	8980	9057.55	8.03	20285	16127	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7322	5.23	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3238401	N	N	4	N	N
60	20240912	140645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	100	2	1.11	421810940	46586	36.85	9040	9130	9010	11670	6290	8980	9054.46	8.01	12796	9924	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7322	5.23	2.33	12	0.06	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3230912	N	N	4	N	N
61	20240912	130642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	100	2	1.11	380084810	41989	33.22	9040	9130	9010	11670	6290	8980	9052.01	8.01	9902	7895	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7322	5.23	2.33	12	0.05	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3228018	N	N	4	N	N
62	20240912	120641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	80	2	0.89	322862640	35687	28.23	9040	9130	9010	11670	6290	8980	9047.07	7.99	4446	3117	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7306	5.22	2.33	12	0.04	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.11	N	089590	1000	806 억	3222562	N	N	4	N	N
63	20240912	110639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	60	2	0.67	200557740	22174	17.54	9040	9130	9010	11670	6290	8980	9044.73	7.98	-1649	-2648	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7290	5.20	2.32	12	0.03	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.11	N	089590	1000	806 억	3216467	N	N	4	N	N
64	20240912	100641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	70	2	0.78	146272860	16166	12.79	9040	9130	9010	11670	6290	8980	9048.18	7.98	-2689	-2689	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7298	5.21	2.33	12	0.02	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.11	N	089590	1000	806 억	3215427	N	N	4	N	N
65	20240912	090641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	90	2	1.00	28716190	3173	2.51	9040	9130	9040	11670	6290	8980	9050.17	7.99	1087	1087	9480	9230	9100	8850	8720	9165	8785	806	2690	1000	6640	10	1	80640985	7314	5.22	2.33	12	0.00	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.11	N	089590	1000	806 억	3219203	N	N	4	N	N
66	20240911	160627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	30	2	0.34	1152073520	126090	113.41	9080	9350	8970	11630	6270	8950	9137.04	7.98	-4665	-4665	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7242	5.17	2.31	12	0.16	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.11	N	089590	1000	806 억	3218116	N	N	4	N	N
67	20240911	150632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	30	2	0.34	1121435350	122680	110.35	9080	9350	8970	11630	6270	8950	9141.14	7.98	-5069	-5281	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7242	5.17	2.31	12	0.15	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.11	N	089590	1000	806 억	3217712	N	N	521	N	N
68	20240911	140631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	120	2	1.34	976499050	106640	95.92	9080	9350	9050	11630	6270	8950	9156.97	8.01	5207	5207	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7314	5.22	2.33	12	0.13	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.11	N	089590	1000	806 억	3227988	N	N	521	N	N
69	20240911	130630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	100	2	1.12	929504860	101453	91.25	9080	9350	9050	11630	6270	8950	9161.93	8.01	4270	4270	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7298	5.21	2.33	12	0.13	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.11	N	089590	1000	806 억	3227051	N	N	521	N	N
70	20240911	120635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	120	2	1.34	826394030	90074	81.02	9080	9350	9060	11630	6270	8950	9174.61	8.02	8304	8304	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7314	5.22	2.33	12	0.11	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.11	N	089590	1000	806 억	3231085	N	N	521	N	N
71	20240911	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	120	2	1.34	740156480	80573	72.47	9080	9350	9060	11630	6270	8950	9186.16	8.02	8540	8540	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7314	5.22	2.33	12	0.10	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.11	N	089590	1000	806 억	3231321	N	N	521	N	N
72	20240911	100626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	190	2	2.12	488058650	52888	47.57	9080	9350	9060	11630	6270	8950	9228.15	8.04	17798	17798	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7371	5.26	2.35	12	0.07	1737.00	3889.00	13590	20240118	-32.74	8300	20240805	10.12	13590	-32.74	20240118	8300	10.12	20240805	13590	-32.74	20240118	8300	10.12	20240805	0.11	N	089590	1000	806 억	3240579	N	N	521	N	N
73	20240911	090637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	300	2	3.35	171242570	18565	16.70	9080	9350	9060	11630	6270	8950	9223.95	8.02	9503	9352	9170	9060	8950	8840	8730	9115	8895	806	2680	1000	6620	10	1	80640985	7459	5.33	2.38	12	0.02	1737.00	3889.00	13590	20240118	-31.94	8300	20240805	11.45	13590	-31.94	20240118	8300	11.45	20240805	13590	-31.94	20240118	8300	11.45	20240805	0.11	N	089590	1000	806 억	3232284	N	N	521	N	N
74	20240910	160628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	70	2	0.79	988020240	110387	124.53	8880	9060	8840	11540	6220	8880	8950.51	7.99	38725	38573	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7217	5.15	2.30	12	0.14	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.12	N	089590	1000	806 억	3222781	N	N	521	N	N
75	20240910	150633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	50	2	0.56	939299380	104961	118.41	8880	9060	8840	11540	6220	8880	8949.03	7.99	38467	37808	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7201	5.14	2.30	12	0.13	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.12	N	089590	1000	806 억	3222523	N	N	176	N	N
76	20240910	140628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	150	2	1.69	828259830	92599	104.46	8880	9060	8840	11540	6220	8880	8944.59	7.98	34843	34215	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7282	5.20	2.32	12	0.11	1737.00	3889.00	13590	20240118	-33.55	8300	20240805	8.80	13590	-33.55	20240118	8300	8.80	20240805	13590	-33.55	20240118	8300	8.80	20240805	0.12	N	089590	1000	806 억	3218899	N	N	176	N	N
77	20240910	130628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	70	2	0.79	689496270	77102	86.98	8880	9060	8840	11540	6220	8880	8942.65	7.98	32425	31793	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7217	5.15	2.30	12	0.10	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.12	N	089590	1000	806 억	3216481	N	N	176	N	N
78	20240910	120628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	130	2	1.46	527973710	59093	66.66	8880	9060	8840	11540	6220	8880	8934.62	7.95	22720	22399	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7266	5.19	2.32	12	0.07	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.12	N	089590	1000	806 억	3206776	N	N	176	N	N
79	20240910	110627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	20	2	0.23	334668590	37591	42.41	8880	8970	8840	11540	6220	8880	8902.89	7.95	19520	18928	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7177	5.12	2.29	12	0.05	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.12	N	089590	1000	806 억	3203576	N	N	176	N	N
80	20240910	100631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	40	2	0.45	175233140	19704	22.23	8880	8970	8840	11540	6220	8880	8893.28	7.92	6838	6791	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7193	5.14	2.29	12	0.02	1737.00	3889.00	13590	20240118	-34.36	8300	20240805	7.47	13590	-34.36	20240118	8300	7.47	20240805	13590	-34.36	20240118	8300	7.47	20240805	0.12	N	089590	1000	806 억	3190894	N	N	176	N	N
81	20240910	090628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	20	2	0.23	9255370	1039	1.17	8880	8970	8880	11540	6220	8880	8907.96	7.90	-42	-42	9046	8962	8836	8752	8626	8900	8690	806	2660	1000	6570	10	1	80640985	7177	5.12	2.29	12	0.00	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.12	N	089590	1000	806 억	3184014	N	N	176	N	N
82	20240909	160616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-80	5	-0.89	780705300	88633	88.58	8920	8920	8710	11640	6280	8960	8808.17	7.90	6761	-6259	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7161	5.11	2.28	12	0.11	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.12	N	089590	1000	806 억	3183938	N	N	176	N	N
83	20240909	150620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-70	5	-0.78	750940460	85286	85.24	8920	8920	8710	11640	6280	8960	8804.97	7.90	6579	-6556	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7169	5.12	2.29	12	0.11	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.12	N	089590	1000	806 억	3183756	N	N	1775	N	N
84	20240909	140624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-130	5	-1.45	670024250	76156	76.11	8920	8920	8710	11640	6280	8960	8798.05	7.89	3440	-6415	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7121	5.08	2.27	12	0.09	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.12	N	089590	1000	806 억	3180617	N	N	1775	N	N
85	20240909	130621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-130	5	-1.45	583995960	66418	66.38	8920	8920	8710	11640	6280	8960	8792.74	7.88	-184	-6325	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7121	5.08	2.27	12	0.08	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.12	N	089590	1000	806 억	3176993	N	N	1775	N	N
86	20240909	120619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-110	5	-1.23	516754520	58809	58.78	8920	8920	8710	11640	6280	8960	8787.00	7.87	-2575	-6956	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7137	5.09	2.28	12	0.07	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.12	N	089590	1000	806 억	3174602	N	N	1775	N	N
87	20240909	110619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-180	5	-2.01	443673170	50527	50.50	8920	8920	8710	11640	6280	8960	8780.91	7.86	-7950	-10727	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7080	5.05	2.26	12	0.06	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.12	N	089590	1000	806 억	3169227	N	N	1775	N	N
88	20240909	100624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-180	5	-2.01	317305680	36140	36.12	8920	8920	8710	11640	6280	8960	8779.90	7.86	-7940	-9162	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7080	5.05	2.26	12	0.04	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.12	N	089590	1000	806 억	3169237	N	N	1775	N	N
89	20240909	090617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8710	-250	5	-2.79	51835890	5899	5.90	8920	8920	8710	11640	6280	8960	8787.23	7.88	-1164	-1162	9300	9130	8990	8820	8680	9060	8750	806	2680	1000	6630	10	1	80640985	7024	5.01	2.24	12	0.01	1737.00	3889.00	13590	20240118	-35.91	8300	20240805	4.94	13590	-35.91	20240118	8300	4.94	20240805	13590	-35.91	20240118	8300	4.94	20240805	0.12	N	089590	1000	806 억	3176013	N	N	1775	N	N
90	20240906	160610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-80	5	-0.88	884095020	99380	75.36	9160	9160	8850	11750	6330	9040	8895.46	7.88	-20828	-20294	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7225	5.16	2.30	12	0.12	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.11	N	089590	1000	806 억	3177177	N	N	1775	N	N
91	20240906	150620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-160	5	-1.77	753352940	84694	64.22	9160	9160	8850	11750	6330	9040	8895.00	7.89	-18256	-18183	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7161	5.11	2.28	12	0.11	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.11	N	089590	1000	806 억	3179749	N	N	258	N	N
92	20240906	140623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-150	5	-1.66	640626170	72006	54.60	9160	9160	8850	11750	6330	9040	8896.84	7.89	-17233	-17171	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7169	5.12	2.29	12	0.09	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.11	N	089590	1000	806 억	3180772	N	N	258	N	N
93	20240906	130619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-150	5	-1.66	590202150	66337	50.30	9160	9160	8850	11750	6330	9040	8897.03	7.89	-17733	-18118	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7169	5.12	2.29	12	0.08	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.11	N	089590	1000	806 억	3180272	N	N	258	N	N
94	20240906	120620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-160	5	-1.77	529831540	59528	45.14	9160	9160	8850	11750	6330	9040	8900.54	7.89	-17647	-17606	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7161	5.11	2.28	12	0.07	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.11	N	089590	1000	806 억	3180358	N	N	258	N	N
95	20240906	110623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-140	5	-1.55	381604530	42825	32.47	9160	9160	8850	11750	6330	9040	8910.79	7.89	-17064	-17034	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7177	5.12	2.29	12	0.05	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.11	N	089590	1000	806 억	3180941	N	N	258	N	N
96	20240906	100617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-160	5	-1.77	211475220	23643	17.93	9160	9160	8870	11750	6330	9040	8944.52	7.90	-11771	-11747	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7161	5.11	2.28	12	0.03	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.11	N	089590	1000	806 억	3186234	N	N	258	N	N
97	20240906	090621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-40	5	-0.44	34332940	3790	2.87	9160	9160	8990	11750	6330	9040	9058.82	7.93	-2049	-2049	9460	9250	9050	8840	8640	9355	8945	806	2710	1000	6680	10	1	80640985	7258	5.18	2.31	12	0.00	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.11	N	089590	1000	806 억	3195956	N	N	258	N	N
98	20240905	160611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	190	2	2.15	1198051390	131840	82.07	8850	9260	8850	11500	6200	8850	9087.17	7.93	45444	45782	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7290	5.20	2.32	12	0.16	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.12	N	089590	1000	806 억	3197614	N	N	258	N	N
99	20240905	150619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	190	2	2.15	1159740990	127597	79.42	8850	9260	8850	11500	6200	8850	9089.09	7.93	45653	45527	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7290	5.20	2.32	12	0.16	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.12	N	089590	1000	806 억	3197823	N	N	1049	N	N
100	20240905	140616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	130	2	1.47	1043453320	114714	71.40	8850	9260	8850	11500	6200	8850	9096.13	7.93	43041	42876	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7242	5.17	2.31	12	0.14	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.12	N	089590	1000	806 억	3195211	N	N	1049	N	N
101	20240905	130619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	160	2	1.81	870223580	95454	59.42	8850	9260	8850	11500	6200	8850	9116.68	7.91	34904	34665	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7266	5.19	2.32	12	0.12	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.12	N	089590	1000	806 억	3187074	N	N	1049	N	N
102	20240905	120616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	200	2	2.26	749221720	82041	51.07	8850	9260	8850	11500	6200	8850	9132.28	7.90	32414	32128	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7298	5.21	2.33	12	0.10	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.12	N	089590	1000	806 억	3184584	N	N	1049	N	N
103	20240905	110613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	210	2	2.37	646923050	70744	44.04	8850	9260	8850	11500	6200	8850	9144.56	7.90	31452	31452	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7306	5.22	2.33	12	0.09	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.12	N	089590	1000	806 억	3183622	N	N	1049	N	N
104	20240905	100613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9230	380	2	4.29	433134650	47435	29.53	8850	9240	8850	11500	6200	8850	9131.12	7.90	31404	30623	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7443	5.31	2.37	12	0.06	1737.00	3889.00	13590	20240118	-32.08	8300	20240805	11.20	13590	-32.08	20240118	8300	11.20	20240805	13590	-32.08	20240118	8300	11.20	20240805	0.12	N	089590	1000	806 억	3183574	N	N	1049	N	N
105	20240905	090618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	110	2	1.24	18688550	2101	1.31	8850	8960	8850	11500	6200	8850	8895.07	7.82	528	518	9076	8962	8886	8772	8696	8925	8735	806	2650	1000	6540	10	1	80640985	7225	5.16	2.30	12	0.00	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.12	N	089590	1000	806 억	3152698	N	N	1049	N	N
106	20240904	160604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-270	5	-2.96	1416417040	159713	158.75	8970	9000	8810	11850	6390	9120	8868.45	7.82	-1233	-3453	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7137	5.09	2.28	12	0.20	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.11	N	089590	1000	806 억	3152170	N	N	1049	N	N
107	20240904	150609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-280	5	-3.07	1376600740	155212	154.28	8970	9000	8810	11850	6390	9120	8869.08	7.82	-2208	-4343	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7129	5.09	2.27	12	0.19	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.11	N	089590	1000	806 억	3151195	N	N	1510	N	N
108	20240904	140611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-290	5	-3.18	1186016740	133630	132.83	8970	9000	8810	11850	6390	9120	8875.28	7.81	-5451	-7586	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7121	5.08	2.27	12	0.17	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.11	N	089590	1000	806 억	3147952	N	N	1510	N	N
109	20240904	130611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-290	5	-3.18	987215520	111113	110.45	8970	9000	8820	11850	6390	9120	8884.68	7.81	-6165	-8300	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7121	5.08	2.27	12	0.14	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.11	N	089590	1000	806 억	3147238	N	N	1510	N	N
110	20240904	120607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-260	5	-2.85	746727240	83927	83.42	8970	9000	8820	11850	6390	9120	8897.20	7.81	-6237	-7373	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7145	5.10	2.28	12	0.10	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.11	N	089590	1000	806 억	3147166	N	N	1510	N	N
111	20240904	110605	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	-220	5	-2.41	558242010	62710	62.33	8970	9000	8820	11850	6390	9120	8901.78	7.81	-6264	-6652	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7177	5.12	2.29	12	0.08	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.11	N	089590	1000	806 억	3147139	N	N	1510	N	N
112	20240904	100609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-250	5	-2.74	381007010	42780	42.52	8970	9000	8820	11850	6390	9120	8905.93	7.80	-9699	-9687	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7153	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.11	N	089590	1000	806 억	3143704	N	N	1510	N	N
113	20240904	090608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-140	5	-1.54	51829930	5793	5.76	8970	9000	8820	11850	6390	9120	8945.40	7.83	1090	1102	9473	9296	9203	9026	8933	9250	8980	806	2730	1000	6740	10	1	80640985	7242	5.17	2.31	12	0.01	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.11	N	089590	1000	806 억	3154493	N	N	1510	N	N
114	20240903	160600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-280	5	-2.98	923606180	100370	173.23	9320	9380	9110	12220	6580	9400	9202.07	7.82	-3134	-9461	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7354	5.25	2.35	12	0.12	1737.00	3889.00	13590	20240118	-32.89	8300	20240805	9.88	13590	-32.89	20240118	8300	9.88	20240805	13590	-32.89	20240118	8300	9.88	20240805	0.12	N	089590	1000	806 억	3153403	N	N	1510	N	N
115	20240903	150604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-270	5	-2.87	887189080	96377	166.34	9320	9380	9110	12220	6580	9400	9205.40	7.82	-3331	-9426	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7363	5.26	2.35	12	0.12	1737.00	3889.00	13590	20240118	-32.82	8300	20240805	10.00	13590	-32.82	20240118	8300	10.00	20240805	13590	-32.82	20240118	8300	10.00	20240805	0.12	N	089590	1000	806 억	3153206	N	N	0	N	N
116	20240903	140607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-270	5	-2.87	741585180	80417	138.79	9320	9380	9130	12220	6580	9400	9221.75	7.82	-4139	-8372	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7363	5.26	2.35	12	0.10	1737.00	3889.00	13590	20240118	-32.82	8300	20240805	10.00	13590	-32.82	20240118	8300	10.00	20240805	13590	-32.82	20240118	8300	10.00	20240805	0.12	N	089590	1000	806 억	3152398	N	N	0	N	N
117	20240903	130606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-210	5	-2.23	554964630	60046	103.63	9320	9380	9170	12220	6580	9400	9242.32	7.82	-3240	-6744	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7411	5.29	2.36	12	0.07	1737.00	3889.00	13590	20240118	-32.38	8300	20240805	10.72	13590	-32.38	20240118	8300	10.72	20240805	13590	-32.38	20240118	8300	10.72	20240805	0.12	N	089590	1000	806 억	3153297	N	N	0	N	N
118	20240903	120558	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	-230	5	-2.45	459146970	49620	85.64	9320	9380	9170	12220	6580	9400	9253.26	7.82	-3200	-5317	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7395	5.28	2.36	12	0.06	1737.00	3889.00	13590	20240118	-32.52	8300	20240805	10.48	13590	-32.52	20240118	8300	10.48	20240805	13590	-32.52	20240118	8300	10.48	20240805	0.12	N	089590	1000	806 억	3153337	N	N	0	N	N
119	20240903	110557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	-200	5	-2.13	351324390	37885	65.39	9320	9380	9170	12220	6580	9400	9273.44	7.82	-3200	-4978	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7419	5.30	2.37	12	0.05	1737.00	3889.00	13590	20240118	-32.30	8300	20240805	10.84	13590	-32.30	20240118	8300	10.84	20240805	13590	-32.30	20240118	8300	10.84	20240805	0.12	N	089590	1000	806 억	3153337	N	N	0	N	N
120	20240903	100557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	-120	5	-1.28	163339130	17506	30.21	9320	9380	9280	12220	6580	9400	9330.47	7.82	-3430	-4321	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7483	5.34	2.39	12	0.02	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.12	N	089590	1000	806 억	3153107	N	N	0	N	N
121	20240903	090559	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9340	-60	5	-0.64	21589540	2313	3.99	9320	9350	9320	12220	6580	9400	9334.00	7.83	20	-75	9580	9490	9420	9330	9260	9455	9295	806	2820	1000	6950	10	1	80640985	7532	5.38	2.40	12	0.00	1737.00	3889.00	13590	20240118	-31.27	8300	20240805	12.53	13590	-31.27	20240118	8300	12.53	20240805	13590	-31.27	20240118	8300	12.53	20240805	0.12	N	089590	1000	806 억	3156557	N	N	0	N	N
122	20240902	160553	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	-90	5	-0.95	540751680	57535	86.77	9510	9510	9350	12330	6650	9490	9398.66	7.83	-5	-6596	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7580	5.41	2.42	12	0.07	1737.00	3889.00	13590	20240118	-30.83	8300	20240805	13.25	13590	-30.83	20240118	8300	13.25	20240805	13590	-30.83	20240118	8300	13.25	20240805	0.12	N	089590	1000	806 억	3156537	N	N	100	N	N
123	20240902	150603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9380	-110	5	-1.16	506043760	53836	81.19	9510	9510	9350	12330	6650	9490	9399.73	7.83	-82	-6121	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7564	5.40	2.41	12	0.07	1737.00	3889.00	13590	20240118	-30.98	8300	20240805	13.01	13590	-30.98	20240118	8300	13.01	20240805	13590	-30.98	20240118	8300	13.01	20240805	0.12	N	089590	1000	806 억	3156460	N	N	100	N	N
124	20240902	140601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-80	5	-0.84	372387480	39594	59.71	9510	9510	9350	12330	6650	9490	9405.15	7.83	4	-3860	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7588	5.42	2.42	12	0.05	1737.00	3889.00	13590	20240118	-30.76	8300	20240805	13.37	13590	-30.76	20240118	8300	13.37	20240805	13590	-30.76	20240118	8300	13.37	20240805	0.12	N	089590	1000	806 억	3156546	N	N	100	N	N
125	20240902	130557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9420	-70	5	-0.74	350588440	37279	56.22	9510	9510	9350	12330	6650	9490	9404.45	7.83	867	-2797	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7596	5.42	2.42	12	0.05	1737.00	3889.00	13590	20240118	-30.68	8300	20240805	13.49	13590	-30.68	20240118	8300	13.49	20240805	13590	-30.68	20240118	8300	13.49	20240805	0.12	N	089590	1000	806 억	3157409	N	N	100	N	N
126	20240902	120601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9430	-60	5	-0.63	319475120	33973	51.23	9510	9510	9350	12330	6650	9490	9403.79	7.83	943	-1809	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7604	5.43	2.42	12	0.04	1737.00	3889.00	13590	20240118	-30.61	8300	20240805	13.61	13590	-30.61	20240118	8300	13.61	20240805	13590	-30.61	20240118	8300	13.61	20240805	0.12	N	089590	1000	806 억	3157485	N	N	100	N	N
127	20240902	110556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	-40	5	-0.42	265191890	28217	42.55	9510	9510	9350	12330	6650	9490	9398.30	7.84	2481	900	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7621	5.44	2.43	12	0.03	1737.00	3889.00	13590	20240118	-30.46	8300	20240805	13.86	13590	-30.46	20240118	8300	13.86	20240805	13590	-30.46	20240118	8300	13.86	20240805	0.12	N	089590	1000	806 억	3159023	N	N	100	N	N
128	20240902	100555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	-40	5	-0.42	217243660	23131	34.88	9510	9510	9350	12330	6650	9490	9391.88	7.84	3196	2435	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7621	5.44	2.43	12	0.03	1737.00	3889.00	13590	20240118	-30.46	8300	20240805	13.86	13590	-30.46	20240118	8300	13.86	20240805	13590	-30.46	20240118	8300	13.86	20240805	0.12	N	089590	1000	806 억	3159738	N	N	100	N	N
129	20240902	090550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9380	-110	5	-1.16	45225710	4797	7.23	9510	9510	9380	12330	6650	9490	9427.92	7.83	-961	-1087	9636	9562	9466	9392	9296	9515	9345	806	2840	1000	7020	10	1	80640985	7564	5.40	2.41	12	0.01	1737.00	3889.00	13590	20240118	-30.98	8300	20240805	13.01	13590	-30.98	20240118	8300	13.01	20240805	13590	-30.98	20240118	8300	13.01	20240805	0.12	N	089590	1000	806 억	3155581	N	N	100	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History