KissMeData/009180/price/prices-20240901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	0	3	0.00	652133780	264592	306.08	2490	2500	2420	3190	1720	2455	2464.81	4.75	-99248	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.94	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
3	20240930	150243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	0	3	0.00	595953150	241745	279.66	2490	2500	2420	3190	1720	2455	2465.21	4.75	-88920	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.86	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
4	20240930	140242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	-5	5	-0.20	270999435	110136	127.41	2490	2495	2430	3190	1720	2455	2460.59	4.75	-32613	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	687	3.65	0.58	12	0.39	672.00	4255.00	3320	20240625	-26.20	2200	20240419	11.36	3320	-26.20	20240625	2200	11.36	20240419	3320	-26.20	20240625	2200	11.36	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
5	20240930	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	-10	5	-0.41	180807945	73543	85.08	2490	2495	2430	3190	1720	2455	2458.53	4.75	-17018	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	686	3.64	0.57	12	0.26	672.00	4255.00	3320	20240625	-26.36	2200	20240419	11.14	3320	-26.36	20240625	2200	11.14	20240419	3320	-26.36	20240625	2200	11.14	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
6	20240930	120242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-25	5	-1.02	178339140	72529	83.90	2490	2495	2430	3190	1720	2455	2458.87	4.75	-16589	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	682	3.62	0.57	12	0.26	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
7	20240930	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	0	3	0.00	138836825	56316	65.15	2490	2495	2435	3190	1720	2455	2465.32	4.75	-11881	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.20	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
8	20240930	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-15	5	-0.61	115094435	46618	53.93	2490	2495	2440	3190	1720	2455	2468.88	4.75	-8284	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	685	3.63	0.57	12	0.17	672.00	4255.00	3320	20240625	-26.51	2200	20240419	10.91	3320	-26.51	20240625	2200	10.91	20240419	3320	-26.51	20240625	2200	10.91	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
9	20240930	090233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	15	2	0.61	36300755	14671	16.97	2490	2490	2455	3190	1720	2455	2474.32	4.75	-2596	2498	2476	2448	2426	2398	2487	2437	146	735	500	1810	5	1	28057025	693	3.68	0.58	12	0.05	672.00	4255.00	3320	20240625	-25.60	2200	20240419	12.27	3320	-25.60	20240625	2200	12.27	20240419	3320	-25.60	20240625	2200	12.27	20240419	1.57	N	009180	500	146 억	1331901	N	N	13	N	N
10	20240927	160241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	10	2	0.41	210816100	86234	104.58	2450	2470	2420	3175	1715	2445	2444.67	4.72	4954	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	689	3.65	0.58	12	0.31	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.50	N	009180	500	146 억	1324816	N	N	13	N	N
11	20240927	150242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	0	3	0.00	198414170	81177	98.45	2450	2470	2420	3175	1715	2445	2444.21	4.72	5965	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	686	3.64	0.57	12	0.29	672.00	4255.00	3320	20240625	-26.36	2200	20240419	11.14	3320	-26.36	20240625	2200	11.14	20240419	3320	-26.36	20240625	2200	11.14	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
12	20240927	140243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	0	3	0.00	167301985	68457	83.02	2450	2470	2420	3175	1715	2445	2443.89	4.72	7967	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	686	3.64	0.57	12	0.24	672.00	4255.00	3320	20240625	-26.36	2200	20240419	11.14	3320	-26.36	20240625	2200	11.14	20240419	3320	-26.36	20240625	2200	11.14	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
13	20240927	130242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-15	5	-0.61	88643775	36252	43.97	2450	2470	2420	3175	1715	2445	2445.22	4.72	2214	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	682	3.62	0.57	12	0.13	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
14	20240927	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-10	5	-0.41	72994030	29817	36.16	2450	2470	2425	3175	1715	2445	2448.15	4.72	5141	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	683	3.62	0.57	12	0.11	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
15	20240927	110242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-5	5	-0.20	63562885	25945	31.47	2450	2470	2425	3175	1715	2445	2450.06	4.72	4750	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	685	3.63	0.57	12	0.09	672.00	4255.00	3320	20240625	-26.51	2200	20240419	10.91	3320	-26.51	20240625	2200	10.91	20240419	3320	-26.51	20240625	2200	10.91	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
16	20240927	100242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	5	2	0.20	46428015	18919	22.94	2450	2470	2440	3175	1715	2445	2454.43	4.72	3549	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	687	3.65	0.58	12	0.07	672.00	4255.00	3320	20240625	-26.20	2200	20240419	11.36	3320	-26.20	20240625	2200	11.36	20240419	3320	-26.20	20240625	2200	11.36	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
17	20240927	090242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-5	5	-0.20	3750485	1534	1.86	2450	2450	2440	3175	1715	2445	2444.81	4.72	-551	2478	2461	2433	2416	2388	2470	2425	146	730	500	1800	5	1	28057025	685	3.63	0.57	12	0.01	672.00	4255.00	3320	20240625	-26.51	2200	20240419	10.91	3320	-26.51	20240625	2200	10.91	20240419	3320	-26.51	20240625	2200	10.91	20240419	1.50	N	009180	500	146 억	1324816	N	N	12	N	N
18	20240926	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	35	2	1.45	199978615	82421	53.13	2410	2450	2405	3130	1690	2410	2426.22	4.78	-19801	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	686	3.64	0.57	12	0.29	672.00	4255.00	3320	20240625	-26.36	2200	20240419	11.14	3320	-26.36	20240625	2200	11.14	20240419	3320	-26.36	20240625	2200	11.14	20240419	1.53	N	009180	500	146 억	1341604	N	N	12	N	N
19	20240926	150241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	20	2	0.83	159562020	65841	42.44	2410	2450	2405	3130	1690	2410	2423.45	4.78	-18849	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	682	3.62	0.57	12	0.23	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
20	20240926	140241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	20	2	0.83	154083090	63582	40.98	2410	2450	2405	3130	1690	2410	2423.39	4.78	-18653	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	682	3.62	0.57	12	0.23	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
21	20240926	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	15	2	0.62	130278040	53761	34.65	2410	2450	2405	3130	1690	2410	2423.29	4.78	-19728	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	680	3.61	0.57	12	0.19	672.00	4255.00	3320	20240625	-26.96	2200	20240419	10.23	3320	-26.96	20240625	2200	10.23	20240419	3320	-26.96	20240625	2200	10.23	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
22	20240926	120242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	0	3	0.00	101946160	42055	27.11	2410	2450	2405	3130	1690	2410	2424.13	4.78	-14443	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	676	3.59	0.57	12	0.15	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
23	20240926	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	10	2	0.41	77645340	31988	20.62	2410	2450	2405	3130	1690	2410	2427.35	4.78	-8996	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	679	3.60	0.57	12	0.11	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
24	20240926	100241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	25	2	1.04	26697460	11042	7.12	2410	2450	2405	3130	1690	2410	2417.84	4.78	-555	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	683	3.62	0.57	12	0.04	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
25	20240926	090240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	6217195	2578	1.66	2410	2415	2410	3130	1690	2410	2411.66	4.78	499	2496	2452	2426	2382	2356	2440	2370	146	720	500	1780	5	1	28057025	678	3.59	0.57	12	0.01	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.53	N	009180	500	146 억	1341604	N	N	14	N	N
26	20240925	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-40	5	-1.63	364800355	149389	168.12	2450	2470	2400	3185	1715	2450	2441.96	4.72	17248	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	676	3.59	0.57	12	0.53	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.53	N	009180	500	146 억	1323515	N	N	14	N	N
27	20240925	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-35	5	-1.43	345811060	141516	159.26	2450	2470	2400	3185	1715	2450	2443.62	4.72	16579	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	678	3.59	0.57	12	0.50	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
28	20240925	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	0	3	0.00	228598595	93147	104.83	2450	2470	2445	3185	1715	2450	2454.17	4.72	18272	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	687	3.65	0.58	12	0.33	672.00	4255.00	3320	20240625	-26.20	2200	20240419	11.36	3320	-26.20	20240625	2200	11.36	20240419	3320	-26.20	20240625	2200	11.36	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
29	20240925	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	10	2	0.41	173843280	70805	79.68	2450	2470	2445	3185	1715	2450	2455.24	4.72	6531	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	690	3.66	0.58	12	0.25	672.00	4255.00	3320	20240625	-25.90	2200	20240419	11.82	3320	-25.90	20240625	2200	11.82	20240419	3320	-25.90	20240625	2200	11.82	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
30	20240925	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	5	2	0.20	154481605	62912	70.80	2450	2470	2445	3185	1715	2450	2455.52	4.72	6242	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.22	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
31	20240925	110240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	5	2	0.20	116763180	47535	53.49	2450	2470	2445	3185	1715	2450	2456.36	4.72	6657	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.17	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
32	20240925	100241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	5	2	0.20	50547065	20572	23.15	2450	2470	2445	3185	1715	2450	2457.08	4.72	1044	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	689	3.65	0.58	12	0.07	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
33	20240925	090241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	0	3	0.00	455700	186	0.21	2450	2450	2450	3185	1715	2450	2450.00	4.72	-47	2536	2492	2446	2402	2356	2515	2425	146	735	500	1810	5	1	28057025	687	3.65	0.58	12	0.00	672.00	4255.00	3320	20240625	-26.20	2200	20240419	11.36	3320	-26.20	20240625	2200	11.36	20240419	3320	-26.20	20240625	2200	11.36	20240419	1.53	N	009180	500	146 억	1323515	N	N	7	N	N
34	20240924	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	15	2	0.62	195451135	80590	83.95	2415	2490	2400	3165	1705	2435	2425.14	4.73	4434	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	687	3.65	0.58	12	0.29	672.00	4255.00	3320	20240625	-26.20	2200	20240419	11.36	3320	-26.20	20240625	2200	11.36	20240419	3320	-26.20	20240625	2200	11.36	20240419	1.51	N	009180	500	146 억	1326908	N	N	7	N	N
35	20240924	150238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-15	5	-0.62	162450355	67092	69.89	2415	2490	2400	3165	1705	2435	2421.31	4.73	5548	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	679	3.60	0.57	12	0.24	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
36	20240924	140238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	0	3	0.00	135083565	55811	58.14	2415	2490	2400	3165	1705	2435	2420.38	4.73	7084	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	683	3.62	0.57	12	0.20	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
37	20240924	130239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-10	5	-0.41	124068165	51273	53.41	2415	2490	2400	3165	1705	2435	2419.76	4.73	5978	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	680	3.61	0.57	12	0.18	672.00	4255.00	3320	20240625	-26.96	2200	20240419	10.23	3320	-26.96	20240625	2200	10.23	20240419	3320	-26.96	20240625	2200	10.23	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
38	20240924	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-20	5	-0.82	112316470	46417	48.35	2415	2490	2400	3165	1705	2435	2419.73	4.73	6212	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	678	3.59	0.57	12	0.17	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
39	20240924	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-10	5	-0.41	102991635	42560	44.33	2415	2490	2400	3165	1705	2435	2419.92	4.73	6309	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	680	3.61	0.57	12	0.15	672.00	4255.00	3320	20240625	-26.96	2200	20240419	10.23	3320	-26.96	20240625	2200	10.23	20240419	3320	-26.96	20240625	2200	10.23	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
40	20240924	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-15	5	-0.62	89881770	37143	38.69	2415	2490	2400	3165	1705	2435	2419.88	4.73	5124	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	679	3.60	0.57	12	0.13	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
41	20240924	090238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	5	2	0.21	11275790	4621	4.81	2415	2490	2415	3165	1705	2435	2440.12	4.73	1071	2535	2485	2400	2350	2265	2502	2367	146	730	500	1800	5	1	28057025	685	3.63	0.57	12	0.02	672.00	4255.00	3320	20240625	-26.51	2200	20240419	10.91	3320	-26.51	20240625	2200	10.91	20240419	3320	-26.51	20240625	2200	10.91	20240419	1.51	N	009180	500	146 억	1326908	N	N	0	N	N
42	20240923	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	10	2	0.41	217128840	90057	155.95	2435	2450	2315	3150	1700	2425	2410.85	4.65	17678	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	683	3.62	0.57	12	0.32	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
43	20240923	150239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-15	5	-0.62	167619680	69677	120.65	2435	2450	2315	3150	1700	2425	2405.67	4.65	17611	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	676	3.59	0.57	12	0.25	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
44	20240923	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-5	5	-0.21	137020330	57036	98.77	2435	2450	2315	3150	1700	2425	2402.35	4.65	13848	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	679	3.60	0.57	12	0.20	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
45	20240923	130238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-10	5	-0.41	118270170	49288	85.35	2435	2450	2315	3150	1700	2425	2399.57	4.65	11241	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	678	3.59	0.57	12	0.18	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
46	20240923	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-15	5	-0.62	114273625	47632	82.48	2435	2450	2315	3150	1700	2425	2399.09	4.65	10841	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	676	3.59	0.57	12	0.17	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
47	20240923	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-5	5	-0.21	104223935	43470	75.27	2435	2450	2315	3150	1700	2425	2397.61	4.65	11509	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	679	3.60	0.57	12	0.15	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
48	20240923	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-10	5	-0.41	81036930	33838	58.59	2435	2450	2315	3150	1700	2425	2394.85	4.65	3256	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	678	3.59	0.57	12	0.12	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
49	20240923	090238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	5	2	0.21	9648895	3963	6.86	2435	2435	2430	3150	1700	2425	2434.75	4.65	1085	2471	2447	2436	2412	2401	2442	2407	146	725	500	1790	5	1	28057025	682	3.62	0.57	12	0.01	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.50	N	009180	500	146 억	1305221	N	N	0	N	N
50	20240913	160229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-10	5	-0.42	162395250	67545	66.30	2405	2430	2360	3125	1685	2405	2404.30	4.72	-11550	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	672	3.56	0.56	12	0.24	672.00	4255.00	3320	20240625	-27.86	2200	20240419	8.86	3320	-27.86	20240625	2200	8.86	20240419	3320	-27.86	20240625	2200	8.86	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
51	20240913	150231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	20	2	0.83	127529820	53008	52.03	2405	2430	2380	3125	1685	2405	2405.86	4.72	-11135	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	680	3.61	0.57	12	0.19	672.00	4255.00	3320	20240625	-26.96	2200	20240419	10.23	3320	-26.96	20240625	2200	10.23	20240419	3320	-26.96	20240625	2200	10.23	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
52	20240913	140232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	0	3	0.00	92101615	38385	37.68	2405	2425	2380	3125	1685	2405	2399.42	4.72	-7234	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	675	3.58	0.57	12	0.14	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
53	20240913	130230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-10	5	-0.42	48388130	20187	19.81	2405	2420	2385	3125	1685	2405	2396.99	4.72	-5845	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	672	3.56	0.56	12	0.07	672.00	4255.00	3320	20240625	-27.86	2200	20240419	8.86	3320	-27.86	20240625	2200	8.86	20240419	3320	-27.86	20240625	2200	8.86	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
54	20240913	120231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-20	5	-0.83	38149655	15900	15.61	2405	2420	2385	3125	1685	2405	2399.35	4.72	-4850	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	669	3.55	0.56	12	0.06	672.00	4255.00	3320	20240625	-28.16	2200	20240419	8.41	3320	-28.16	20240625	2200	8.41	20240419	3320	-28.16	20240625	2200	8.41	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
55	20240913	110231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-10	5	-0.42	29361965	12223	12.00	2405	2420	2390	3125	1685	2405	2402.19	4.72	-3477	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	672	3.56	0.56	12	0.04	672.00	4255.00	3320	20240625	-27.86	2200	20240419	8.86	3320	-27.86	20240625	2200	8.86	20240419	3320	-27.86	20240625	2200	8.86	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
56	20240913	100231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	0	3	0.00	18134845	7541	7.40	2405	2420	2390	3125	1685	2405	2404.83	4.72	-14	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	675	3.58	0.57	12	0.03	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
57	20240913	090231	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-5	5	-0.21	3963315	1650	1.62	2405	2415	2400	3125	1685	2405	2402.01	4.72	-530	2445	2425	2385	2365	2325	2435	2375	146	720	500	1770	5	1	28057025	673	3.57	0.56	12	0.01	672.00	4255.00	3320	20240625	-27.71	2200	20240419	9.09	3320	-27.71	20240625	2200	9.09	20240419	3320	-27.71	20240625	2200	9.09	20240419	1.54	N	009180	500	146 억	1322994	N	N	0	N	N
58	20240912	160230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	75	2	3.22	241558245	101442	116.63	2345	2405	2345	3025	1635	2330	2381.23	4.65	16259	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	675	3.58	0.57	12	0.36	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
59	20240912	150229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	75	2	3.22	221115090	92919	106.83	2345	2405	2345	3025	1635	2330	2379.65	4.65	14179	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	675	3.58	0.57	12	0.33	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
60	20240912	140230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	55	2	2.36	166171720	69942	80.42	2345	2390	2345	3025	1635	2330	2375.85	4.65	7224	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	669	3.55	0.56	12	0.25	672.00	4255.00	3320	20240625	-28.16	2200	20240419	8.41	3320	-28.16	20240625	2200	8.41	20240419	3320	-28.16	20240625	2200	8.41	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
61	20240912	130228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	50	2	2.15	145632945	61328	70.51	2345	2390	2345	3025	1635	2330	2374.66	4.65	7324	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	668	3.54	0.56	12	0.22	672.00	4255.00	3320	20240625	-28.31	2200	20240419	8.18	3320	-28.31	20240625	2200	8.18	20240419	3320	-28.31	20240625	2200	8.18	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
62	20240912	120228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	50	2	2.15	111843920	47115	54.17	2345	2390	2345	3025	1635	2330	2373.85	4.65	2933	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	668	3.54	0.56	12	0.17	672.00	4255.00	3320	20240625	-28.31	2200	20240419	8.18	3320	-28.31	20240625	2200	8.18	20240419	3320	-28.31	20240625	2200	8.18	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
63	20240912	110229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	50	2	2.15	106361845	44811	51.52	2345	2390	2345	3025	1635	2330	2373.57	4.65	2733	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	668	3.54	0.56	12	0.16	672.00	4255.00	3320	20240625	-28.31	2200	20240419	8.18	3320	-28.31	20240625	2200	8.18	20240419	3320	-28.31	20240625	2200	8.18	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
64	20240912	100229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	45	2	1.93	50728750	21427	24.64	2345	2375	2345	3025	1635	2330	2367.52	4.65	1173	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	666	3.53	0.56	12	0.08	672.00	4255.00	3320	20240625	-28.46	2200	20240419	7.95	3320	-28.46	20240625	2200	7.95	20240419	3320	-28.46	20240625	2200	7.95	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
65	20240912	090230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	15	2	0.64	872340	372	0.43	2345	2345	2345	3025	1635	2330	2345.00	4.65	-51	2386	2357	2331	2302	2276	2372	2317	146	695	500	1720	5	1	28057025	658	3.49	0.55	12	0.00	672.00	4255.00	3320	20240625	-29.37	2200	20240419	6.59	3320	-29.37	20240625	2200	6.59	20240419	3320	-29.37	20240625	2200	6.59	20240419	1.52	N	009180	500	146 억	1303728	N	N	0	N	N
66	20240911	160227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	15	2	0.65	200118085	85841	95.15	2320	2360	2305	3005	1625	2315	2331.27	4.57	17846	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	654	3.47	0.55	12	0.31	672.00	4255.00	3320	20240625	-29.82	2200	20240419	5.91	3320	-29.82	20240625	2200	5.91	20240419	3320	-29.82	20240625	2200	5.91	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
67	20240911	150226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	5	2	0.22	191295570	82046	90.94	2320	2360	2305	3005	1625	2315	2331.56	4.57	17290	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	651	3.45	0.55	12	0.29	672.00	4255.00	3320	20240625	-30.12	2200	20240419	5.45	3320	-30.12	20240625	2200	5.45	20240419	3320	-30.12	20240625	2200	5.45	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
68	20240911	140228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	20	2	0.86	146646570	62802	69.61	2320	2360	2305	3005	1625	2315	2335.06	4.57	6041	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.22	672.00	4255.00	3320	20240625	-29.67	2200	20240419	6.14	3320	-29.67	20240625	2200	6.14	20240419	3320	-29.67	20240625	2200	6.14	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
69	20240911	130226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	20	2	0.86	133977310	57373	63.59	2320	2360	2305	3005	1625	2315	2335.20	4.57	5071	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.20	672.00	4255.00	3320	20240625	-29.67	2200	20240419	6.14	3320	-29.67	20240625	2200	6.14	20240419	3320	-29.67	20240625	2200	6.14	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
70	20240911	120230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	25	2	1.08	110919625	47494	52.64	2320	2360	2305	3005	1625	2315	2335.45	4.57	7235	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	657	3.48	0.55	12	0.17	672.00	4255.00	3320	20240625	-29.52	2200	20240419	6.36	3320	-29.52	20240625	2200	6.36	20240419	3320	-29.52	20240625	2200	6.36	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
71	20240911	110225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	25	2	1.08	60672050	25883	28.69	2320	2360	2315	3005	1625	2315	2344.09	4.57	4656	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	657	3.48	0.55	12	0.09	672.00	4255.00	3320	20240625	-29.52	2200	20240419	6.36	3320	-29.52	20240625	2200	6.36	20240419	3320	-29.52	20240625	2200	6.36	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
72	20240911	100226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	40	2	1.73	44888310	19156	21.23	2320	2360	2315	3005	1625	2315	2343.30	4.57	8847	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	661	3.50	0.55	12	0.07	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
73	20240911	090228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	25	2	1.08	1066600	459	0.51	2320	2340	2320	3005	1625	2315	2323.75	4.57	-54	2475	2395	2355	2275	2235	2375	2255	146	690	500	1710	5	1	28057025	657	3.48	0.55	12	0.00	672.00	4255.00	3320	20240625	-29.52	2200	20240419	6.36	3320	-29.52	20240625	2200	6.36	20240419	3320	-29.52	20240625	2200	6.36	20240419	1.53	N	009180	500	146 억	1282677	N	N	0	N	N
74	20240910	160227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-75	5	-3.14	207254970	87636	75.85	2415	2435	2315	3105	1675	2390	2365.55	4.64	-22859	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	650	3.44	0.54	12	0.31	672.00	4255.00	3320	20240625	-30.27	2200	20240419	5.23	3320	-30.27	20240625	2200	5.23	20240419	3320	-30.27	20240625	2200	5.23	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
75	20240910	150229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-55	5	-2.30	175042180	73763	63.85	2415	2435	2330	3105	1675	2390	2373.03	4.64	-24682	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	655	3.47	0.55	12	0.26	672.00	4255.00	3320	20240625	-29.67	2200	20240419	6.14	3320	-29.67	20240625	2200	6.14	20240419	3320	-29.67	20240625	2200	6.14	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
76	20240910	140227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-35	5	-1.46	156327425	65787	56.94	2415	2435	2345	3105	1675	2390	2376.27	4.64	-20368	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	661	3.50	0.55	12	0.23	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
77	20240910	130227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	123769010	51955	44.97	2415	2435	2355	3105	1675	2390	2382.23	4.64	-14714	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	665	3.53	0.56	12	0.19	672.00	4255.00	3320	20240625	-28.61	2200	20240419	7.73	3320	-28.61	20240625	2200	7.73	20240419	3320	-28.61	20240625	2200	7.73	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
78	20240910	120226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	104061585	43613	37.75	2415	2435	2355	3105	1675	2390	2386.02	4.64	-9862	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	665	3.53	0.56	12	0.16	672.00	4255.00	3320	20240625	-28.61	2200	20240419	7.73	3320	-28.61	20240625	2200	7.73	20240419	3320	-28.61	20240625	2200	7.73	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
79	20240910	110226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	84729615	35438	30.67	2415	2435	2375	3105	1675	2390	2390.93	4.64	-5016	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	666	3.53	0.56	12	0.13	672.00	4255.00	3320	20240625	-28.46	2200	20240419	7.95	3320	-28.46	20240625	2200	7.95	20240419	3320	-28.46	20240625	2200	7.95	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
80	20240910	100227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	10	2	0.42	70346765	29394	25.44	2415	2435	2375	3105	1675	2390	2393.24	4.64	-3938	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	673	3.57	0.56	12	0.10	672.00	4255.00	3320	20240625	-27.71	2200	20240419	9.09	3320	-27.71	20240625	2200	9.09	20240419	3320	-27.71	20240625	2200	9.09	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
81	20240910	090226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	15	2	0.63	11638070	4828	4.18	2415	2415	2405	3105	1675	2390	2410.54	4.64	1607	2460	2425	2365	2330	2270	2442	2347	146	715	500	1760	5	1	28057025	675	3.58	0.57	12	0.02	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.63	N	009180	500	146 억	1302281	N	N	0	N	N
82	20240909	160224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	15	2	0.63	245236380	103891	41.35	2305	2400	2305	3085	1665	2375	2359.59	4.50	38635	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	671	3.56	0.56	12	0.37	672.00	4255.00	3320	20240625	-28.01	2200	20240419	8.64	3320	-28.01	20240625	2200	8.64	20240419	3320	-28.01	20240625	2200	8.64	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
83	20240909	150224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	20	2	0.84	201592345	85529	34.04	2305	2400	2305	3085	1665	2375	2357.01	4.50	34823	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	672	3.56	0.56	12	0.30	672.00	4255.00	3320	20240625	-27.86	2200	20240419	8.86	3320	-27.86	20240625	2200	8.86	20240419	3320	-27.86	20240625	2200	8.86	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
84	20240909	140225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	153847190	65530	26.08	2305	2385	2305	3085	1665	2375	2347.74	4.50	23353	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	669	3.55	0.56	12	0.23	672.00	4255.00	3320	20240625	-28.16	2200	20240419	8.41	3320	-28.16	20240625	2200	8.41	20240419	3320	-28.16	20240625	2200	8.41	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
85	20240909	130224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	130249150	55612	22.14	2305	2380	2305	3085	1665	2375	2342.11	4.50	14069	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	666	3.53	0.56	12	0.20	672.00	4255.00	3320	20240625	-28.46	2200	20240419	7.95	3320	-28.46	20240625	2200	7.95	20240419	3320	-28.46	20240625	2200	7.95	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
86	20240909	120223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-5	5	-0.21	100148905	42887	17.07	2305	2370	2305	3085	1665	2375	2335.18	4.50	10702	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	665	3.53	0.56	12	0.15	672.00	4255.00	3320	20240625	-28.61	2200	20240419	7.73	3320	-28.61	20240625	2200	7.73	20240419	3320	-28.61	20240625	2200	7.73	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
87	20240909	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-35	5	-1.47	66281310	28445	11.32	2305	2365	2305	3085	1665	2375	2330.16	4.50	-1878	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	657	3.48	0.55	12	0.10	672.00	4255.00	3320	20240625	-29.52	2200	20240419	6.36	3320	-29.52	20240625	2200	6.36	20240419	3320	-29.52	20240625	2200	6.36	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
88	20240909	100226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-55	5	-2.32	49950820	21461	8.54	2305	2365	2305	3085	1665	2375	2327.52	4.50	-2825	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	651	3.45	0.55	12	0.08	672.00	4255.00	3320	20240625	-30.12	2200	20240419	5.45	3320	-30.12	20240625	2200	5.45	20240419	3320	-30.12	20240625	2200	5.45	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
89	20240909	090223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-50	5	-2.11	8585550	3722	1.48	2305	2365	2305	3085	1665	2375	2306.70	4.50	-512	2468	2421	2353	2306	2238	2445	2330	146	710	500	1750	5	1	28057025	652	3.46	0.55	12	0.01	672.00	4255.00	3320	20240625	-29.97	2200	20240419	5.68	3320	-29.97	20240625	2200	5.68	20240419	3320	-29.97	20240625	2200	5.68	20240419	1.56	N	009180	500	146 억	1263657	N	N	0	N	N
90	20240906	160221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	45	2	1.93	582798065	250511	11.79	2330	2400	2285	3025	1635	2330	2326.40	4.49	-26918	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	666	3.53	0.56	12	0.89	672.00	4255.00	3320	20240625	-28.46	2200	20240419	7.95	3320	-28.46	20240625	2200	7.95	20240419	3320	-28.46	20240625	2200	7.95	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
91	20240906	150225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	25	2	1.07	561906795	241680	11.38	2330	2400	2285	3025	1635	2330	2325.00	4.49	-29350	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	661	3.50	0.55	12	0.86	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
92	20240906	140225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	40	2	1.72	528955920	227699	10.72	2330	2400	2285	3025	1635	2330	2323.05	4.49	-37331	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	665	3.53	0.56	12	0.81	672.00	4255.00	3320	20240625	-28.61	2200	20240419	7.73	3320	-28.61	20240625	2200	7.73	20240419	3320	-28.61	20240625	2200	7.73	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
93	20240906	130222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-25	5	-1.07	476778730	205461	9.67	2330	2400	2285	3025	1635	2330	2320.53	4.49	-47996	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	647	3.43	0.54	12	0.73	672.00	4255.00	3320	20240625	-30.57	2200	20240419	4.77	3320	-30.57	20240625	2200	4.77	20240419	3320	-30.57	20240625	2200	4.77	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
94	20240906	120224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-20	5	-0.86	437836455	188578	8.88	2330	2400	2285	3025	1635	2330	2321.78	4.49	-48380	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	648	3.44	0.54	12	0.67	672.00	4255.00	3320	20240625	-30.42	2200	20240419	5.00	3320	-30.42	20240625	2200	5.00	20240419	3320	-30.42	20240625	2200	5.00	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
95	20240906	110225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-25	5	-1.07	397178195	170985	8.05	2330	2400	2285	3025	1635	2330	2322.88	4.49	-46208	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	647	3.43	0.54	12	0.61	672.00	4255.00	3320	20240625	-30.57	2200	20240419	4.77	3320	-30.57	20240625	2200	4.77	20240419	3320	-30.57	20240625	2200	4.77	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
96	20240906	100222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	227461615	97201	4.58	2330	2400	2300	3025	1635	2330	2340.12	4.49	-30232	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	650	3.44	0.54	12	0.35	672.00	4255.00	3320	20240625	-30.27	2200	20240419	5.23	3320	-30.27	20240625	2200	5.23	20240419	3320	-30.27	20240625	2200	5.23	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
97	20240906	090225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	12942850	5558	0.26	2330	2340	2315	3025	1635	2330	2328.69	4.49	1700	2870	2600	2450	2180	2030	2525	2105	146	695	500	1720	5	1	28057025	651	3.45	0.55	12	0.02	672.00	4255.00	3320	20240625	-30.12	2200	20240419	5.45	3320	-30.12	20240625	2200	5.45	20240419	3320	-30.12	20240625	2200	5.45	20240419	1.58	N	009180	500	146 억	1258363	N	N	0	N	N
98	20240905	160221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-25	5	-1.06	5265676285	2112426	1528.85	2355	2720	2300	3060	1650	2355	2492.92	4.81	-131671	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	654	3.47	0.55	12	7.53	672.00	4255.00	3320	20240625	-29.82	2200	20240419	5.91	3320	-29.82	20240625	2200	5.91	20240419	3320	-29.82	20240625	2200	5.91	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
99	20240905	150225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	25	2	1.06	5129303570	2054360	1486.82	2355	2720	2300	3060	1650	2355	2496.79	4.81	-137760	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	668	3.54	0.56	12	7.32	672.00	4255.00	3320	20240625	-28.31	2200	20240419	8.18	3320	-28.31	20240625	2200	8.18	20240419	3320	-28.31	20240625	2200	8.18	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
100	20240905	140223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	70	2	2.97	4207345180	1665837	1205.63	2355	2720	2300	3060	1650	2355	2525.66	4.81	-163167	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	680	3.61	0.57	12	5.94	672.00	4255.00	3320	20240625	-26.96	2200	20240419	10.23	3320	-26.96	20240625	2200	10.23	20240419	3320	-26.96	20240625	2200	10.23	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
101	20240905	130223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-35	5	-1.49	221280340	94640	68.49	2355	2405	2300	3060	1650	2355	2338.13	4.81	-40611	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	651	3.45	0.55	12	0.34	672.00	4255.00	3320	20240625	-30.12	2200	20240419	5.45	3320	-30.12	20240625	2200	5.45	20240419	3320	-30.12	20240625	2200	5.45	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
102	20240905	120221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-30	5	-1.27	167675130	71426	51.69	2355	2405	2320	3060	1650	2355	2347.54	4.81	-34457	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	652	3.46	0.55	12	0.25	672.00	4255.00	3320	20240625	-29.97	2200	20240419	5.68	3320	-29.97	20240625	2200	5.68	20240419	3320	-29.97	20240625	2200	5.68	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
103	20240905	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-15	5	-0.64	119171605	50597	36.62	2355	2405	2340	3060	1650	2355	2355.31	4.81	-27495	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	657	3.48	0.55	12	0.18	672.00	4255.00	3320	20240625	-29.52	2200	20240419	6.36	3320	-29.52	20240625	2200	6.36	20240419	3320	-29.52	20240625	2200	6.36	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
104	20240905	100222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	25	2	1.06	29806260	12639	9.15	2355	2405	2350	3060	1650	2355	2358.28	4.81	2089	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	668	3.54	0.56	12	0.05	672.00	4255.00	3320	20240625	-28.31	2200	20240419	8.18	3320	-28.31	20240625	2200	8.18	20240419	3320	-28.31	20240625	2200	8.18	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
105	20240905	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	0	3	0.00	2717670	1154	0.84	2355	2355	2355	3060	1650	2355	2355.00	4.81	821	2455	2405	2380	2330	2305	2392	2317	146	705	500	1740	5	1	28057025	661	3.50	0.55	12	0.00	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.56	N	009180	500	146 억	1348779	N	N	2	N	N
106	20240904	160220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-100	5	-4.07	319709165	134549	133.13	2430	2430	2355	3190	1720	2455	2376.52	4.97	-46932	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	661	3.50	0.55	12	0.48	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.57	N	009180	500	146 억	1393171	N	N	2	N	N
107	20240904	150222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-100	5	-4.07	285798195	120167	118.90	2430	2430	2355	3190	1720	2455	2378.34	4.97	-41563	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	661	3.50	0.55	12	0.43	672.00	4255.00	3320	20240625	-29.07	2200	20240419	7.05	3320	-29.07	20240625	2200	7.05	20240419	3320	-29.07	20240625	2200	7.05	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
108	20240904	140222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-80	5	-3.26	198855935	83360	82.48	2430	2430	2365	3190	1720	2455	2385.51	4.97	-24370	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	666	3.53	0.56	12	0.30	672.00	4255.00	3320	20240625	-28.46	2200	20240419	7.95	3320	-28.46	20240625	2200	7.95	20240419	3320	-28.46	20240625	2200	7.95	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
109	20240904	130221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-85	5	-3.46	194822005	81658	80.79	2430	2430	2365	3190	1720	2455	2385.83	4.97	-24224	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	665	3.53	0.56	12	0.29	672.00	4255.00	3320	20240625	-28.61	2200	20240419	7.73	3320	-28.61	20240625	2200	7.73	20240419	3320	-28.61	20240625	2200	7.73	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
110	20240904	120220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-45	5	-1.83	158334320	66282	65.58	2430	2430	2370	3190	1720	2455	2388.80	4.97	-27311	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	676	3.59	0.57	12	0.24	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
111	20240904	110221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-55	5	-2.24	129301900	54135	53.56	2430	2430	2380	3190	1720	2455	2388.51	4.97	-26084	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	673	3.57	0.56	12	0.19	672.00	4255.00	3320	20240625	-27.71	2200	20240419	9.09	3320	-27.71	20240625	2200	9.09	20240419	3320	-27.71	20240625	2200	9.09	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
112	20240904	100222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-65	5	-2.65	122349945	51230	50.69	2430	2430	2380	3190	1720	2455	2388.25	4.97	-23874	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	671	3.56	0.56	12	0.18	672.00	4255.00	3320	20240625	-28.01	2200	20240419	8.64	3320	-28.01	20240625	2200	8.64	20240419	3320	-28.01	20240625	2200	8.64	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
113	20240904	090221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-40	5	-1.63	4813935	1982	1.96	2430	2430	2415	3190	1720	2455	2428.83	4.97	-6	2498	2476	2443	2421	2388	2487	2432	146	735	500	1810	5	1	28057025	678	3.59	0.57	12	0.01	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.57	N	009180	500	146 억	1393171	N	N	104	N	N
114	20240903	160219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	35	2	1.45	243179725	99916	362.20	2420	2465	2410	3145	1695	2420	2433.81	4.89	20643	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	689	3.65	0.58	12	0.36	672.00	4255.00	3320	20240625	-26.05	2200	20240419	11.59	3320	-26.05	20240625	2200	11.59	20240419	3320	-26.05	20240625	2200	11.59	20240419	1.60	N	009180	500	146 억	1372528	N	N	104	N	N
115	20240903	150219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	15	2	0.62	230608125	94764	343.52	2420	2465	2410	3145	1695	2420	2433.50	4.89	18058	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	683	3.62	0.57	12	0.34	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
116	20240903	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	0	3	0.00	206681315	84932	307.88	2420	2465	2410	3145	1695	2420	2433.49	4.89	13299	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	679	3.60	0.57	12	0.30	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
117	20240903	130219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	10	2	0.41	170540750	70045	253.92	2420	2465	2410	3145	1695	2420	2434.73	4.89	8307	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	682	3.62	0.57	12	0.25	672.00	4255.00	3320	20240625	-26.81	2200	20240419	10.45	3320	-26.81	20240625	2200	10.45	20240419	3320	-26.81	20240625	2200	10.45	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
118	20240903	120218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	20	2	0.83	154951545	63647	230.72	2420	2465	2410	3145	1695	2420	2434.55	4.89	8207	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	685	3.63	0.57	12	0.23	672.00	4255.00	3320	20240625	-26.51	2200	20240419	10.91	3320	-26.51	20240625	2200	10.91	20240419	3320	-26.51	20240625	2200	10.91	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
119	20240903	110217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	15	2	0.62	91618650	37823	137.11	2420	2445	2410	3145	1695	2420	2422.30	4.89	4301	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	683	3.62	0.57	12	0.13	672.00	4255.00	3320	20240625	-26.66	2200	20240419	10.68	3320	-26.66	20240625	2200	10.68	20240419	3320	-26.66	20240625	2200	10.68	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
120	20240903	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	0	3	0.00	42300285	17488	63.39	2420	2435	2410	3145	1695	2420	2418.82	4.89	633	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	679	3.60	0.57	12	0.06	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
121	20240903	090217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	0	3	0.00	27921960	11538	41.83	2420	2420	2420	3145	1695	2420	2420.00	4.89	-162	2446	2432	2406	2392	2366	2440	2400	146	725	500	1790	5	1	28057025	679	3.60	0.57	12	0.04	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.60	N	009180	500	146 억	1372528	N	N	659	N	N
122	20240902	160217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	10	2	0.41	66410960	27584	49.03	2410	2420	2380	3130	1690	2410	2407.59	4.90	-2330	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	679	3.60	0.57	12	0.10	672.00	4255.00	3320	20240625	-27.11	2200	20240419	10.00	3320	-27.11	20240625	2200	10.00	20240419	3320	-27.11	20240625	2200	10.00	20240419	1.61	N	009180	500	146 억	1374858	N	N	659	N	N
123	20240902	150219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	55241365	22965	40.82	2410	2420	2380	3130	1690	2410	2405.46	4.90	-2736	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	678	3.59	0.57	12	0.08	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
124	20240902	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	46831970	19475	34.62	2410	2420	2380	3130	1690	2410	2404.72	4.90	-4912	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	678	3.59	0.57	12	0.07	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
125	20240902	130218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	0	3	0.00	41815940	17393	30.92	2410	2420	2380	3130	1690	2410	2404.18	4.90	-4490	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	676	3.59	0.57	12	0.06	672.00	4255.00	3320	20240625	-27.41	2200	20240419	9.55	3320	-27.41	20240625	2200	9.55	20240419	3320	-27.41	20240625	2200	9.55	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
126	20240902	120218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	36182675	15048	26.75	2410	2420	2380	3130	1690	2410	2404.48	4.90	-4198	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	673	3.57	0.56	12	0.05	672.00	4255.00	3320	20240625	-27.71	2200	20240419	9.09	3320	-27.71	20240625	2200	9.09	20240419	3320	-27.71	20240625	2200	9.09	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
127	20240902	110219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	19877980	8267	14.70	2410	2420	2380	3130	1690	2410	2404.50	4.90	-2789	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	678	3.59	0.57	12	0.03	672.00	4255.00	3320	20240625	-27.26	2200	20240419	9.77	3320	-27.26	20240625	2200	9.77	20240419	3320	-27.26	20240625	2200	9.77	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
128	20240902	100217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-5	5	-0.21	17142200	7135	12.68	2410	2420	2380	3130	1690	2410	2402.55	4.90	-2134	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	675	3.58	0.57	12	0.03	672.00	4255.00	3320	20240625	-27.56	2200	20240419	9.32	3320	-27.56	20240625	2200	9.32	20240419	3320	-27.56	20240625	2200	9.32	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N
129	20240902	090216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	2678875	1112	1.98	2410	2420	2400	3130	1690	2410	2409.06	4.90	-901	2433	2421	2403	2391	2373	2427	2397	146	720	500	1780	5	1	28057025	673	3.57	0.56	12	0.00	672.00	4255.00	3320	20240625	-27.71	2200	20240419	9.09	3320	-27.71	20240625	2200	9.09	20240419	3320	-27.71	20240625	2200	9.09	20240419	1.61	N	009180	500	146 억	1374858	N	N	18	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History