KissMeData/009180/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241031	160248	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	0	3	0.00	79465755	35197	105.64	2250	2280	2235	2935	1585	2260	2257.74	3.32	1343	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	636	3.36	0.53	12	0.13	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
3	20241031	150252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	0	3	0.00	75797180	33573	100.77	2250	2280	2235	2935	1585	2260	2257.68	3.32	1283	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	636	3.36	0.53	12	0.12	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
4	20241031	140250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	5	2	0.22	62622085	27752	83.30	2250	2280	2235	2935	1585	2260	2256.49	3.32	923	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	638	3.37	0.53	12	0.10	672.00	4255.00	3320	20240625	-31.78	2200	20240419	2.95	3320	-31.78	20240625	2200	2.95	20240419	3320	-31.78	20240625	2200	2.95	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
5	20241031	130251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	10	2	0.44	52496040	23297	69.93	2250	2275	2235	2935	1585	2260	2253.34	3.32	247	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	639	3.38	0.53	12	0.08	672.00	4255.00	3320	20240625	-31.63	2200	20240419	3.18	3320	-31.63	20240625	2200	3.18	20240419	3320	-31.63	20240625	2200	3.18	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
6	20241031	120250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	15	2	0.66	43300040	19246	57.77	2250	2275	2235	2935	1585	2260	2249.82	3.32	-136	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	641	3.39	0.53	12	0.07	672.00	4255.00	3320	20240625	-31.48	2200	20240419	3.41	3320	-31.48	20240625	2200	3.41	20240419	3320	-31.48	20240625	2200	3.41	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
7	20241031	110252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	18153210	8094	24.29	2250	2255	2235	2935	1585	2260	2242.80	3.32	-2114	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	632	3.34	0.53	12	0.03	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
8	20241031	100250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	10518435	4691	14.08	2250	2255	2235	2935	1585	2260	2242.26	3.32	-2112	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	632	3.34	0.53	12	0.02	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
9	20241031	090250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	2383475	1061	3.18	2250	2255	2245	2935	1585	2260	2246.44	3.32	-1022	2273	2266	2253	2246	2233	2270	2250	147	675	500	1670	5	1	28155825	634	3.35	0.53	12	0.00	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.66	N	009180	500	146 억	935781	N	N	0	N	N
10	20241030	160249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	10	2	0.44	70287080	31239	131.75	2250	2260	2240	2925	1575	2250	2249.55	3.34	-1221	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	634	3.36	0.53	12	0.11	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
11	20241030	150253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	5	2	0.22	58826580	26164	110.35	2250	2260	2240	2925	1575	2250	2248.38	3.34	-499	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	633	3.36	0.53	12	0.09	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
12	20241030	140252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	51182805	22767	96.02	2250	2260	2240	2925	1575	2250	2248.11	3.34	-419	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	631	3.35	0.53	12	0.08	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
13	20241030	130251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	31725190	14112	59.52	2250	2260	2240	2925	1575	2250	2248.10	3.34	-344	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	630	3.34	0.53	12	0.05	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
14	20241030	120252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	21412485	9516	40.13	2250	2260	2245	2925	1575	2250	2250.16	3.34	-344	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	631	3.35	0.53	12	0.03	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
15	20241030	110251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	11512540	5116	21.58	2250	2260	2245	2925	1575	2250	2250.30	3.34	-344	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	631	3.35	0.53	12	0.02	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
16	20241030	100250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	10	2	0.44	8643210	3842	16.20	2250	2260	2245	2925	1575	2250	2249.66	3.34	-334	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	634	3.36	0.53	12	0.01	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
17	20241030	090251	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	827350	368	1.55	2250	2250	2245	2925	1575	2250	2248.23	3.34	-50	2270	2260	2240	2230	2210	2265	2235	146	675	500	1660	5	1	28057025	630	3.34	0.53	12	0.00	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.65	N	009180	500	146 억	937056	N	N	0	N	N
18	20241029	160243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	15	2	0.67	52919205	23666	60.00	2235	2250	2220	2905	1565	2235	2236.08	3.35	-6438	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	631	3.35	0.53	12	0.08	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
19	20241029	150247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	0	3	0.00	47896875	21427	54.33	2235	2250	2220	2905	1565	2235	2235.35	3.35	-6177	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	627	3.33	0.53	12	0.08	672.00	4255.00	3320	20240625	-32.68	2200	20240419	1.59	3320	-32.68	20240625	2200	1.59	20240419	3320	-32.68	20240625	2200	1.59	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
20	20241029	140244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-5	5	-0.22	40664455	18187	46.11	2235	2250	2220	2905	1565	2235	2235.91	3.35	-4246	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	626	3.32	0.52	12	0.06	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
21	20241029	130245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	5	2	0.22	35863960	16032	40.65	2235	2250	2230	2905	1565	2235	2237.02	3.35	-2352	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	628	3.33	0.53	12	0.06	672.00	4255.00	3320	20240625	-32.53	2200	20240419	1.82	3320	-32.53	20240625	2200	1.82	20240419	3320	-32.53	20240625	2200	1.82	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
22	20241029	120246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	0	3	0.00	33413245	14937	37.87	2235	2250	2230	2905	1565	2235	2236.94	3.35	-1968	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	627	3.33	0.53	12	0.05	672.00	4255.00	3320	20240625	-32.68	2200	20240419	1.59	3320	-32.68	20240625	2200	1.59	20240419	3320	-32.68	20240625	2200	1.59	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
23	20241029	110246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-5	5	-0.22	32406130	14486	36.73	2235	2250	2230	2905	1565	2235	2237.07	3.35	-1958	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	626	3.32	0.52	12	0.05	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
24	20241029	100245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	5	2	0.22	24711145	11055	28.03	2235	2240	2230	2905	1565	2235	2235.29	3.35	-1451	2265	2250	2230	2215	2195	2257	2222	146	670	500	1650	5	1	28057025	628	3.33	0.53	12	0.04	672.00	4255.00	3320	20240625	-32.53	2200	20240419	1.82	3320	-32.53	20240625	2200	1.82	20240419	3320	-32.53	20240625	2200	1.82	20240419	1.70	N	009180	500	146 억	940000	N	N	0	N	N
25	20241028	160243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	15	2	0.68	87357570	39210	78.50	2215	2245	2210	2885	1555	2220	2227.94	3.34	3913	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	627	3.33	0.53	12	0.14	672.00	4255.00	3320	20240625	-32.68	2200	20240419	1.59	3320	-32.68	20240625	2200	1.59	20240419	3320	-32.68	20240625	2200	1.59	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
26	20241028	150244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	15	2	0.68	79322900	35622	71.32	2215	2245	2210	2885	1555	2220	2226.80	3.34	3974	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	627	3.33	0.53	12	0.13	672.00	4255.00	3320	20240625	-32.68	2200	20240419	1.59	3320	-32.68	20240625	2200	1.59	20240419	3320	-32.68	20240625	2200	1.59	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
27	20241028	140245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	10	2	0.45	77548565	34828	69.73	2215	2245	2210	2885	1555	2220	2226.62	3.34	3664	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	626	3.32	0.52	12	0.12	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
28	20241028	130244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	10	2	0.45	61120115	27476	55.01	2215	2235	2210	2885	1555	2220	2224.49	3.34	1551	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	626	3.32	0.52	12	0.10	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
29	20241028	120245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	5	2	0.23	52536965	23627	47.30	2215	2235	2210	2885	1555	2220	2223.60	3.34	1141	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	624	3.31	0.52	12	0.08	672.00	4255.00	3320	20240625	-32.98	2200	20240419	1.14	3320	-32.98	20240625	2200	1.14	20240419	3320	-32.98	20240625	2200	1.14	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
30	20241028	110229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	5	2	0.23	40864430	18383	36.81	2215	2235	2210	2885	1555	2220	2222.95	3.34	976	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	624	3.31	0.52	12	0.07	672.00	4255.00	3320	20240625	-32.98	2200	20240419	1.14	3320	-32.98	20240625	2200	1.14	20240419	3320	-32.98	20240625	2200	1.14	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
31	20241028	100242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	0	3	0.00	15236860	6863	13.74	2215	2230	2210	2885	1555	2220	2220.15	3.34	961	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	623	3.30	0.52	12	0.02	672.00	4255.00	3320	20240625	-33.13	2200	20240419	0.91	3320	-33.13	20240625	2200	0.91	20240419	3320	-33.13	20240625	2200	0.91	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
32	20241028	090242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2220	0	3	0.00	684620	309	0.62	2215	2220	2215	2885	1555	2220	2215.60	3.34	-41	2260	2240	2220	2200	2180	2240	2200	146	665	500	1640	5	1	28057025	623	3.30	0.52	12	0.00	672.00	4255.00	3320	20240625	-33.13	2200	20240419	0.91	3320	-33.13	20240625	2200	0.91	20240419	3320	-33.13	20240625	2200	0.91	20240419	1.69	N	009180	500	146 억	936443	N	N	0	N	N
33	20241025	160241	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	108243595	48864	46.54	2220	2240	2200	2895	1565	2230	2215.20	3.35	-3592	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	623	3.30	0.52	12	0.17	672.00	4255.00	3320	20240625	-33.13	2200	20241025	0.91	3320	-33.13	20240625	2200	0.91	20241025	3320	-33.13	20240625	2200	0.91	20241025	1.64	N	009180	500	146 억	940032	N	N	0	N	N
34	20241025	150244	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2210	-20	5	-0.90	106558920	48103	45.82	2220	2240	2200	2895	1565	2230	2215.22	3.35	-3518	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	620	3.29	0.52	12	0.17	672.00	4255.00	3320	20240625	-33.43	2200	20241025	0.45	3320	-33.43	20240625	2200	0.45	20241025	3320	-33.43	20240625	2200	0.45	20241025	1.64	N	009180	500	146 억	940032	N	N	0	N	N
35	20241025	140243	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	83854185	37831	36.03	2220	2240	2200	2895	1565	2230	2216.55	3.35	770	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	621	3.30	0.52	12	0.13	672.00	4255.00	3320	20240625	-33.28	2200	20241025	0.68	3320	-33.28	20240625	2200	0.68	20241025	3320	-33.28	20240625	2200	0.68	20241025	1.64	N	009180	500	146 억	940032	N	N	0	N	N
36	20241025	130244	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	78195610	35273	33.60	2220	2240	2200	2895	1565	2230	2216.87	3.35	771	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	621	3.30	0.52	12	0.13	672.00	4255.00	3320	20240625	-33.28	2200	20241025	0.68	3320	-33.28	20240625	2200	0.68	20241025	3320	-33.28	20240625	2200	0.68	20241025	1.64	N	009180	500	146 억	940032	N	N	0	N	N
37	20241025	120244	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	2210	-20	5	-0.90	67719485	30534	29.08	2220	2240	2200	2895	1565	2230	2217.84	3.35	351	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	620	3.29	0.52	12	0.11	672.00	4255.00	3320	20240625	-33.43	2200	20241025	0.45	3320	-33.43	20240625	2200	0.45	20241025	3320	-33.43	20240625	2200	0.45	20241025	1.64	N	009180	500	146 억	940032	N	N	0	N	N
38	20241025	110243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2205	-25	5	-1.12	56590660	25482	24.27	2220	2240	2205	2895	1565	2230	2220.81	3.35	476	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	619	3.28	0.52	12	0.09	672.00	4255.00	3320	20240625	-33.58	2200	20240419	0.23	3320	-33.58	20240625	2200	0.23	20240419	3320	-33.58	20240625	2200	0.23	20240419	1.64	N	009180	500	146 억	940032	N	N	0	N	N
39	20241025	100244	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	0	3	0.00	29083370	13044	12.42	2220	2240	2220	2895	1565	2230	2229.64	3.35	-192	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	626	3.32	0.52	12	0.05	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.64	N	009180	500	146 억	940032	N	N	0	N	N
40	20241025	090242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	0	3	0.00	1063465	479	0.46	2220	2230	2220	2895	1565	2230	2220.18	3.35	-68	2276	2252	2236	2212	2196	2245	2205	146	665	500	1650	5	1	28057025	626	3.32	0.52	12	0.00	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.64	N	009180	500	146 억	940032	N	N	0	N	N
41	20241024	160241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-30	5	-1.33	234162815	104985	256.89	2260	2260	2220	2935	1585	2260	2230.44	3.35	1167	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	626	3.32	0.52	12	0.37	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
42	20241024	150241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	-35	5	-1.55	227543195	102012	249.62	2260	2260	2220	2935	1585	2260	2230.55	3.35	1320	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	624	3.31	0.52	12	0.36	672.00	4255.00	3320	20240625	-32.98	2200	20240419	1.14	3320	-32.98	20240625	2200	1.14	20240419	3320	-32.98	20240625	2200	1.14	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
43	20241024	140241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2225	-35	5	-1.55	201905575	90476	221.39	2260	2260	2220	2935	1585	2260	2231.59	3.35	2825	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	624	3.31	0.52	12	0.32	672.00	4255.00	3320	20240625	-32.98	2200	20240419	1.14	3320	-32.98	20240625	2200	1.14	20240419	3320	-32.98	20240625	2200	1.14	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
44	20241024	130243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2230	-30	5	-1.33	140348930	62872	153.85	2260	2260	2225	2935	1585	2260	2232.30	3.35	3267	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	626	3.32	0.52	12	0.22	672.00	4255.00	3320	20240625	-32.83	2200	20240419	1.36	3320	-32.83	20240625	2200	1.36	20240419	3320	-32.83	20240625	2200	1.36	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
45	20241024	120242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2235	-25	5	-1.11	94626870	42361	103.66	2260	2260	2230	2935	1585	2260	2233.82	3.35	7614	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	627	3.33	0.53	12	0.15	672.00	4255.00	3320	20240625	-32.68	2200	20240419	1.59	3320	-32.68	20240625	2200	1.59	20240419	3320	-32.68	20240625	2200	1.59	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
46	20241024	110243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2240	-20	5	-0.88	65521330	29325	71.76	2260	2260	2230	2935	1585	2260	2234.32	3.35	13865	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	628	3.33	0.53	12	0.10	672.00	4255.00	3320	20240625	-32.53	2200	20240419	1.82	3320	-32.53	20240625	2200	1.82	20240419	3320	-32.53	20240625	2200	1.82	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
47	20241024	100242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-15	5	-0.66	49886945	22331	54.64	2260	2260	2230	2935	1585	2260	2233.98	3.35	12575	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	630	3.34	0.53	12	0.08	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
48	20241024	090226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	0	3	0.00	513020	227	0.56	2260	2260	2260	2935	1585	2260	2260.00	3.35	-26	2286	2272	2256	2242	2226	2265	2235	146	675	500	1670	5	1	28057025	634	3.36	0.53	12	0.00	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.65	N	009180	500	146 억	938888	N	N	0	N	N
49	20241023	160243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	10	2	0.44	89416390	39703	77.70	2270	2270	2240	2925	1575	2250	2252.13	3.34	1235	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	634	3.36	0.53	12	0.14	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
50	20241023	150245	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	15	2	0.67	80503810	35763	69.99	2270	2270	2240	2925	1575	2250	2251.04	3.34	621	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	635	3.37	0.53	12	0.13	672.00	4255.00	3320	20240625	-31.78	2200	20240419	2.95	3320	-31.78	20240625	2200	2.95	20240419	3320	-31.78	20240625	2200	2.95	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
51	20241023	140247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	57429010	25495	49.89	2270	2270	2245	2925	1575	2250	2252.56	3.34	-708	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	630	3.34	0.53	12	0.09	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
52	20241023	130243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	39042200	17321	33.90	2270	2270	2245	2925	1575	2250	2254.04	3.34	-1721	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	631	3.35	0.53	12	0.06	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
53	20241023	120241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	5	2	0.22	26963460	11953	23.39	2270	2270	2245	2925	1575	2250	2255.79	3.34	-1969	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	633	3.36	0.53	12	0.04	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
54	20241023	110242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2245	-5	5	-0.22	22186470	9835	19.25	2270	2270	2245	2925	1575	2250	2255.87	3.34	-1926	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	630	3.34	0.53	12	0.04	672.00	4255.00	3320	20240625	-32.38	2200	20240419	2.05	3320	-32.38	20240625	2200	2.05	20240419	3320	-32.38	20240625	2200	2.05	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
55	20241023	100241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	0	3	0.00	16096655	7128	13.95	2270	2270	2250	2925	1575	2250	2258.23	3.34	-1922	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	631	3.35	0.53	12	0.03	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
56	20241023	090241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	20	2	0.89	1157700	510	1.00	2270	2270	2270	2925	1575	2250	2270.00	3.34	-75	2290	2270	2255	2235	2220	2262	2227	146	675	500	1660	5	1	28057025	637	3.38	0.53	12	0.00	672.00	4255.00	3320	20240625	-31.63	2200	20240419	3.18	3320	-31.63	20240625	2200	3.18	20240419	3320	-31.63	20240625	2200	3.18	20240419	1.71	N	009180	500	146 억	937205	N	N	0	N	N
57	20241022	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	114621550	50873	45.52	2270	2275	2240	2935	1585	2260	2253.24	3.37	-7321	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	631	3.35	0.53	12	0.18	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
58	20241022	150242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	108153705	47998	42.95	2270	2275	2240	2935	1585	2260	2253.30	3.37	-7144	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	631	3.35	0.53	12	0.17	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
59	20241022	140243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-5	5	-0.22	102882700	45656	40.85	2270	2275	2240	2935	1585	2260	2253.43	3.37	-6965	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	633	3.36	0.53	12	0.16	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
60	20241022	130241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	0	3	0.00	88805460	39438	35.29	2270	2275	2240	2935	1585	2260	2251.77	3.37	-7386	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	634	3.36	0.53	12	0.14	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
61	20241022	120242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-5	5	-0.22	73642310	32730	29.29	2270	2275	2240	2935	1585	2260	2249.99	3.37	-5550	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	633	3.36	0.53	12	0.12	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
62	20241022	110240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	71537200	31796	28.45	2270	2275	2240	2935	1585	2260	2249.88	3.37	-5493	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	631	3.35	0.53	12	0.11	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
63	20241022	100241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-10	5	-0.44	51922410	23057	20.63	2270	2275	2240	2935	1585	2260	2251.92	3.37	-1153	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	631	3.35	0.53	12	0.08	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
64	20241022	090241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	10	2	0.44	1715400	756	0.68	2270	2270	2265	2935	1585	2260	2269.05	3.37	-85	2323	2291	2268	2236	2213	2280	2225	146	675	500	1670	5	1	28057025	637	3.38	0.53	12	0.00	672.00	4255.00	3320	20240625	-31.63	2200	20240419	3.18	3320	-31.63	20240625	2200	3.18	20240419	3320	-31.63	20240625	2200	3.18	20240419	1.73	N	009180	500	146 억	944203	N	N	0	N	N
65	20241021	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2260	-15	5	-0.66	252341580	111601	77.02	2290	2300	2245	2955	1595	2275	2261.12	3.34	5693	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	634	3.36	0.53	12	0.40	672.00	4255.00	3320	20240625	-31.93	2200	20240419	2.73	3320	-31.93	20240625	2200	2.73	20240419	3320	-31.93	20240625	2200	2.73	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
66	20241021	150241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-20	5	-0.88	239951825	106118	73.24	2290	2300	2245	2955	1595	2275	2261.18	3.34	6184	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	633	3.36	0.53	12	0.38	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
67	20241021	140241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-20	5	-0.88	229972925	101695	70.19	2290	2300	2245	2955	1595	2275	2261.40	3.34	6272	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	633	3.36	0.53	12	0.36	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
68	20241021	130240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2255	-20	5	-0.88	220928065	97692	67.42	2290	2300	2245	2955	1595	2275	2261.48	3.34	6405	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	633	3.36	0.53	12	0.35	672.00	4255.00	3320	20240625	-32.08	2200	20240419	2.50	3320	-32.08	20240625	2200	2.50	20240419	3320	-32.08	20240625	2200	2.50	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
69	20241021	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2250	-25	5	-1.10	192003850	84823	58.54	2290	2300	2245	2955	1595	2275	2263.58	3.34	6045	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	631	3.35	0.53	12	0.30	672.00	4255.00	3320	20240625	-32.23	2200	20240419	2.27	3320	-32.23	20240625	2200	2.27	20240419	3320	-32.23	20240625	2200	2.27	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
70	20241021	110238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2285	10	2	0.44	62915905	27670	19.10	2290	2300	2260	2955	1595	2275	2273.79	3.34	-2629	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	641	3.40	0.54	12	0.10	672.00	4255.00	3320	20240625	-31.17	2200	20240419	3.86	3320	-31.17	20240625	2200	3.86	20240419	3320	-31.17	20240625	2200	3.86	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
71	20241021	100241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	0	3	0.00	36699240	16191	11.17	2290	2300	2260	2955	1595	2275	2266.64	3.34	368	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	638	3.39	0.53	12	0.06	672.00	4255.00	3320	20240625	-31.48	2200	20240419	3.41	3320	-31.48	20240625	2200	3.41	20240419	3320	-31.48	20240625	2200	3.41	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
72	20241021	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2300	25	2	1.10	1856450	812	0.56	2290	2300	2280	2955	1595	2275	2286.27	3.34	-79	2345	2310	2285	2250	2225	2297	2237	146	680	500	1680	5	1	28057025	645	3.42	0.54	12	0.00	672.00	4255.00	3320	20240625	-30.72	2200	20240419	4.55	3320	-30.72	20240625	2200	4.55	20240419	3320	-30.72	20240625	2200	4.55	20240419	1.73	N	009180	500	146 억	937506	N	N	1	N	N
73	20241018	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2275	-45	5	-1.94	327629530	143379	143.46	2310	2320	2260	3015	1625	2320	2285.10	3.36	-5476	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	638	3.39	0.53	12	0.51	672.00	4255.00	3320	20240625	-31.48	2200	20240419	3.41	3320	-31.48	20240625	2200	3.41	20240419	3320	-31.48	20240625	2200	3.41	20240419	1.78	N	009180	500	146 억	942460	N	N	1	N	N
74	20241018	150243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2270	-50	5	-2.16	287142170	125599	125.67	2310	2320	2260	3015	1625	2320	2286.18	3.36	-16103	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	637	3.38	0.53	12	0.45	672.00	4255.00	3320	20240625	-31.63	2200	20240419	3.18	3320	-31.63	20240625	2200	3.18	20240419	3320	-31.63	20240625	2200	3.18	20240419	1.78	N	009180	500	146 억	942460	N	N	262	N	N
75	20241018	140247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-55	5	-2.37	266128905	116348	116.41	2310	2320	2260	3015	1625	2320	2287.35	3.36	-16061	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	635	3.37	0.53	12	0.41	672.00	4255.00	3320	20240625	-31.78	2200	20240419	2.95	3320	-31.78	20240625	2200	2.95	20240419	3320	-31.78	20240625	2200	2.95	20240419	1.78	N	009180	500	146 억	942460	N	N	262	N	N
76	20241018	130241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2265	-55	5	-2.37	233293570	101878	101.93	2310	2320	2260	3015	1625	2320	2289.93	3.36	-11964	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	635	3.37	0.53	12	0.36	672.00	4255.00	3320	20240625	-31.78	2200	20240419	2.95	3320	-31.78	20240625	2200	2.95	20240419	3320	-31.78	20240625	2200	2.95	20240419	1.78	N	009180	500	146 억	942460	N	N	262	N	N
77	20241018	120246	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2295	-25	5	-1.08	156568975	68174	68.21	2310	2320	2280	3015	1625	2320	2296.61	3.36	-1147	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	644	3.42	0.54	12	0.24	672.00	4255.00	3320	20240625	-30.87	2200	20240419	4.32	3320	-30.87	20240625	2200	4.32	20240419	3320	-30.87	20240625	2200	4.32	20240419	1.78	N	009180	500	146 억	942460	N	N	262	N	N
78	20241018	110243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	-15	5	-0.65	56894475	24678	24.69	2310	2320	2300	3015	1625	2320	2305.47	3.36	-1318	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	647	3.43	0.54	12	0.09	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	1.78	N	009180	500	146 억	942460	N	N	262	N	N
79	20241018	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2305	-15	5	-0.65	42412925	18396	18.41	2310	2320	2300	3015	1625	2320	2305.55	3.36	1238	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	647	3.43	0.54	12	0.07	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	1.78	N	009180	500	146 억	942460	N	N	262	N	N
80	20241018	090240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	-10	5	-0.43	8537760	3696	3.70	2310	2310	2310	3015	1625	2320	2310.00	3.36	-174	2343	2331	2318	2306	2293	2325	2300	146	695	500	1710	5	1	28057025	648	3.44	0.54	12	0.01	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	1.78	N	009180	500	146 억	942460	N	N	262	N	N
81	20241017	160238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-5	5	-0.22	231393645	99924	152.71	2325	2330	2305	3020	1630	2325	2315.69	3.34	3748	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	651	3.45	0.55	12	0.36	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	1.71	N	009180	500	146 억	937836	N	N	262	N	N
82	20241017	150240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-10	5	-0.43	199560300	86144	131.65	2325	2330	2305	3020	1630	2325	2316.59	3.34	5393	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
83	20241017	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-10	5	-0.43	191297305	82570	126.19	2325	2330	2305	3020	1630	2325	2316.79	3.34	6960	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	650	3.44	0.54	12	0.29	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
84	20241017	130240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	0	3	0.00	112581975	48530	74.17	2325	2330	2305	3020	1630	2325	2319.84	3.34	8065	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	652	3.46	0.55	12	0.17	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
85	20241017	120240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-10	5	-0.43	103509825	44624	68.20	2325	2330	2305	3020	1630	2325	2319.60	3.34	8152	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	650	3.44	0.54	12	0.16	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
86	20241017	110241	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	0	3	0.00	95854265	41326	63.16	2325	2330	2305	3020	1630	2325	2319.47	3.34	8155	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	652	3.46	0.55	12	0.15	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
87	20241017	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	5	2	0.22	86436620	37262	56.95	2325	2330	2305	3020	1630	2325	2319.70	3.34	9435	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	5	1	28057025	654	3.47	0.55	12	0.13	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
88	20241017	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	0	3	0.00	5756340	2476	3.78	2325	2325	2320	3020	1630	2325	2324.85	3.34	-112	2355	2340	2325	2310	2295	2332	2302	146	695	500	1720	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	1.71	N	009180	500	146 억	937836	N	N	1	N	N
89	20241016	160238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-15	5	-0.64	142354475	61356	94.97	2340	2340	2310	3040	1640	2340	2320.09	3.36	-23902	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	652	3.46	0.55	12	0.22	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	1.68	N	009180	500	146 억	942793	N	N	1	N	N
90	20241016	150240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	-30	5	-1.28	130914195	56431	87.35	2340	2340	2310	3040	1640	2340	2319.90	3.36	-22038	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	648	3.44	0.54	12	0.20	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
91	20241016	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-15	5	-0.64	64674175	27834	43.08	2340	2340	2315	3040	1640	2340	2323.57	3.36	-5659	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	652	3.46	0.55	12	0.10	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
92	20241016	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-10	5	-0.43	59090900	25434	39.37	2340	2340	2315	3040	1640	2340	2323.30	3.36	-5198	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	654	3.47	0.55	12	0.09	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
93	20241016	120239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-15	5	-0.64	49667490	21378	33.09	2340	2340	2315	3040	1640	2340	2323.30	3.36	-3864	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	652	3.46	0.55	12	0.08	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
94	20241016	110239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-15	5	-0.64	42894115	18462	28.58	2340	2340	2315	3040	1640	2340	2323.37	3.36	-2728	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	652	3.46	0.55	12	0.07	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
95	20241016	100238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-10	5	-0.43	34116255	14680	22.72	2340	2340	2315	3040	1640	2340	2324.00	3.36	-1847	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	654	3.47	0.55	12	0.05	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
96	20241016	090239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-20	5	-0.85	4018010	1720	2.66	2340	2340	2320	3040	1640	2340	2336.05	3.36	-631	2386	2362	2346	2322	2306	2360	2320	146	700	500	1730	5	1	28057025	651	3.45	0.55	12	0.01	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	1.68	N	009180	500	146 억	942793	N	N	16	N	N
97	20241015	160237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-15	5	-0.64	150274770	64274	109.95	2340	2370	2330	3060	1650	2355	2338.03	3.40	-12533	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	657	3.48	0.55	12	0.23	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	1.73	N	009180	500	146 억	953821	N	N	16	N	N
98	20241015	150239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-15	5	-0.64	142478965	60937	104.25	2340	2370	2330	3060	1650	2355	2338.14	3.40	-11778	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	657	3.48	0.55	12	0.22	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
99	20241015	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-20	5	-0.85	116862160	49954	85.46	2340	2370	2330	3060	1650	2355	2339.40	3.40	-10492	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	655	3.47	0.55	12	0.18	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
100	20241015	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-20	5	-0.85	103055680	44041	75.34	2340	2370	2330	3060	1650	2355	2339.99	3.40	-9764	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	655	3.47	0.55	12	0.16	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
101	20241015	120238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-20	5	-0.85	86955390	37148	63.55	2340	2370	2330	3060	1650	2355	2340.78	3.40	-8367	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	655	3.47	0.55	12	0.13	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
102	20241015	110239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-15	5	-0.64	67832730	28965	49.55	2340	2370	2330	3060	1650	2355	2341.89	3.40	-5243	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
103	20241015	100240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-15	5	-0.64	36472095	15552	26.61	2340	2370	2330	3060	1650	2355	2345.17	3.40	-2482	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	657	3.48	0.55	12	0.06	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
104	20241015	090237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2370	15	2	0.64	2441110	1037	1.77	2340	2370	2340	3060	1650	2355	2354.01	3.40	783	2385	2370	2340	2325	2295	2377	2332	146	705	500	1740	5	1	28057025	665	3.53	0.56	12	0.00	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	1.73	N	009180	500	146 억	953821	N	N	9	N	N
105	20241014	160234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2355	10	2	0.43	136380760	58353	83.20	2345	2355	2310	3045	1645	2345	2337.09	3.41	-6243	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	661	3.50	0.55	12	0.21	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	1.71	N	009180	500	146 억	956332	N	N	9	N	N
106	20241014	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	0	3	0.00	114457950	49032	69.91	2345	2355	2310	3045	1645	2345	2334.35	3.41	-5593	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	658	3.49	0.55	12	0.17	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
107	20241014	140235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	5	2	0.21	92077195	39503	56.32	2345	2350	2310	3045	1645	2345	2330.89	3.41	-2178	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	659	3.50	0.55	12	0.14	672.00	4255.00	3320	20240625	-29.22	2200	20240419	6.82	3320	-29.22	20240625	2200	6.82	20240419	3320	-29.22	20240625	2200	6.82	20240419	1.71	N	009180	500	146 억	956332	N	N	0	N	N
108	20241014	130235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	80531155	34577	49.30	2345	2350	2310	3045	1645	2345	2329.04	3.41	-1408	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	657	3.48	0.55	12	0.12	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
109	20241014	120232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	71832770	30862	44.00	2345	2345	2310	3045	1645	2345	2327.55	3.41	-2829	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	657	3.48	0.55	12	0.11	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
110	20241014	110234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	64063895	27529	39.25	2345	2345	2310	3045	1645	2345	2327.14	3.41	-2821	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
111	20241014	100234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-15	5	-0.64	52746340	22669	32.32	2345	2345	2310	3045	1645	2345	2326.80	3.41	-2166	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	5	1	28057025	654	3.47	0.55	12	0.08	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
112	20241014	090236	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	0	3	0.00	680050	290	0.41	2345	2345	2345	3045	1645	2345	2345.00	3.41	-34	2381	2362	2351	2332	2321	2357	2327	146	700	500	1730	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	1.71	N	009180	500	146 억	956332	N	N	0	N	N
113	20241011	160231	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-20	5	-0.85	164678495	70056	74.22	2350	2370	2340	3070	1660	2365	2350.67	3.47	-18674	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	658	3.49	0.55	12	0.25	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	1.71	N	009180	500	146 억	974473	N	N	0	N	N
114	20241011	150233	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-25	5	-1.06	153335580	65221	69.10	2350	2370	2340	3070	1660	2365	2351.02	3.47	-16036	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	657	3.48	0.55	12	0.23	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	1.71	N	009180	500	146 억	974473	N	N	0	N	N
115	20241011	140234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-20	5	-0.85	132172040	56191	59.53	2350	2370	2340	3070	1660	2365	2352.19	3.47	-13457	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	658	3.49	0.55	12	0.20	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	1.71	N	009180	500	146 억	974473	N	N	0	N	N
116	20241011	130235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2360	-5	5	-0.21	95922445	40788	43.21	2350	2370	2340	3070	1660	2365	2351.73	3.47	-10502	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	662	3.51	0.55	12	0.15	672.00	4255.00	3320	20240625	-28.92	2200	20240419	7.27	3320	-28.92	20240625	2200	7.27	20240419	3320	-28.92	20240625	2200	7.27	20240419	1.71	N	009180	500	146 억	974473	N	N	0	N	N
117	20241011	120234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2360	-5	5	-0.21	72152965	30701	32.53	2350	2370	2340	3070	1660	2365	2350.18	3.47	-7316	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	662	3.51	0.55	12	0.11	672.00	4255.00	3320	20240625	-28.92	2200	20240419	7.27	3320	-28.92	20240625	2200	7.27	20240419	3320	-28.92	20240625	2200	7.27	20240419	1.71	N	009180	500	146 억	974473	N	N	0	N	N
118	20241011	110234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2360	-5	5	-0.21	56739655	24161	25.60	2350	2370	2340	3070	1660	2365	2348.40	3.47	-3334	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	662	3.51	0.55	12	0.09	672.00	4255.00	3320	20240625	-28.92	2200	20240419	7.27	3320	-28.92	20240625	2200	7.27	20240419	3320	-28.92	20240625	2200	7.27	20240419	1.71	N	009180	500	146 억	974473	N	N	0	N	N
119	20241011	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-20	5	-0.85	31714730	13483	14.28	2350	2370	2340	3070	1660	2365	2352.20	3.47	-448	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	658	3.49	0.55	12	0.05	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	1.71	N	009180	500	146 억	974473	N	N	0	N	N
120	20241011	090235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	0	3	0.00	3431750	1453	1.54	2350	2365	2350	3070	1660	2365	2361.84	3.47	-142	2391	2377	2351	2337	2311	2385	2345	146	705	500	1750	5	1	28057025	664	3.52	0.56	12	0.01	672.00	4255.00	3320	20240625	-28.77	2200	20240419	7.50	3320	-28.77	20240625	2200	7.50	20240419	3320	-28.77	20240625	2200	7.50	20240419	1.71	N	009180	500	146 억	974473	N	N	0	N	N
121	20241010	160238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2365	40	2	1.72	221567080	94384	146.28	2325	2365	2325	3020	1630	2325	2347.51	3.55	-21331	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	664	3.52	0.56	12	0.34	672.00	4255.00	3320	20240625	-28.77	2200	20240419	7.50	3320	-28.77	20240625	2200	7.50	20240419	3320	-28.77	20240625	2200	7.50	20240419	1.73	N	009180	500	146 억	997240	N	N	0	N	N
122	20241010	150242	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	20	2	0.86	211531495	90128	139.69	2325	2365	2325	3020	1630	2325	2347.01	3.55	-19658	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	658	3.49	0.55	12	0.32	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	1.73	N	009180	500	146 억	997240	N	N	0	N	N
123	20241010	140240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	25	2	1.08	140356060	59888	92.82	2325	2360	2325	3020	1630	2325	2343.64	3.55	-12258	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	659	3.50	0.55	12	0.21	672.00	4255.00	3320	20240625	-29.22	2200	20240419	6.82	3320	-29.22	20240625	2200	6.82	20240419	3320	-29.22	20240625	2200	6.82	20240419	1.73	N	009180	500	146 억	997240	N	N	0	N	N
124	20241010	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	20	2	0.86	135737810	57920	89.77	2325	2360	2325	3020	1630	2325	2343.54	3.55	-11749	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	658	3.49	0.55	12	0.21	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	1.73	N	009180	500	146 억	997240	N	N	0	N	N
125	20241010	120239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	20	2	0.86	124905625	53316	82.63	2325	2360	2325	3020	1630	2325	2342.74	3.55	-10956	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	658	3.49	0.55	12	0.19	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	1.73	N	009180	500	146 억	997240	N	N	0	N	N
126	20241010	110238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	25	2	1.08	103563190	44227	68.55	2325	2355	2325	3020	1630	2325	2341.63	3.55	-12063	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	659	3.50	0.55	12	0.16	672.00	4255.00	3320	20240625	-29.22	2200	20240419	6.82	3320	-29.22	20240625	2200	6.82	20240419	3320	-29.22	20240625	2200	6.82	20240419	1.73	N	009180	500	146 억	997240	N	N	0	N	N
127	20241010	100238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	15	2	0.65	51212695	21953	34.02	2325	2340	2325	3020	1630	2325	2332.83	3.55	-4690	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	5	1	28057025	657	3.48	0.55	12	0.08	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	1.73	N	009180	500	146 억	997240	N	N	0	N	N
128	20241010	090238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	0	3	0.00	5177775	2227	3.45	2325	2325	2325	3020	1630	2325	2325.00	3.55	-212	2368	2346	2328	2306	2288	2345	2305	146	695	500	1720	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	1.73	N	009180	500	146 억	997240	N	N	0	N	N
129	20241008	160239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-10	5	-0.43	149284440	64321	39.25	2325	2350	2310	3035	1635	2335	2320.93	3.64	-28987	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	652	3.46	0.55	12	0.23	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
130	20241008	150240	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2310	-25	5	-1.07	129899935	55946	34.14	2325	2350	2310	3035	1635	2335	2321.88	3.64	-26046	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	648	3.44	0.54	12	0.20	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
131	20241008	140239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-20	5	-0.86	95457455	41087	25.07	2325	2350	2310	3035	1635	2335	2323.30	3.64	-15843	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	650	3.44	0.54	12	0.15	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
132	20241008	130239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-20	5	-0.86	90429590	38918	23.75	2325	2350	2310	3035	1635	2335	2323.59	3.64	-15006	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	650	3.44	0.54	12	0.14	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
133	20241008	120238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-15	5	-0.64	80898940	34806	21.24	2325	2350	2310	3035	1635	2335	2324.28	3.64	-12646	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	651	3.45	0.55	12	0.12	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
134	20241008	110238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-20	5	-0.86	65003935	27940	17.05	2325	2350	2310	3035	1635	2335	2326.55	3.64	-7229	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	650	3.44	0.54	12	0.10	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
135	20241008	100239	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-15	5	-0.64	36882000	15804	9.64	2325	2350	2320	3035	1635	2335	2333.71	3.64	-3800	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	651	3.45	0.55	12	0.06	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
136	20241008	090238	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-10	5	-0.43	2922525	1257	0.77	2325	2325	2325	3035	1635	2335	2325.00	3.64	-334	2375	2355	2330	2310	2285	2365	2320	146	700	500	1720	5	1	28057025	652	3.46	0.55	12	0.00	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	1.89	N	009180	500	146 억	1021411	N	N	1	N	N
137	20241007	160237	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	20	2	0.86	378492130	162914	120.47	2315	2350	2305	3005	1625	2315	2323.24	3.59	9314	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.58	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	1.69	N	009180	500	146 억	1008249	N	N	1	N	N
138	20241007	150235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	15	2	0.65	369268455	158968	117.55	2315	2350	2305	3005	1625	2315	2322.91	3.59	8049	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	654	3.47	0.55	12	0.57	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
139	20241007	140253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	20	2	0.86	352101595	151601	112.10	2315	2350	2305	3005	1625	2315	2322.55	3.59	6955	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.54	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
140	20241007	130235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	5	2	0.22	312023400	134426	99.40	2315	2350	2305	3005	1625	2315	2321.15	3.59	2245	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	651	3.45	0.55	12	0.48	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
141	20241007	120301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	10	2	0.43	241565865	103985	76.89	2315	2350	2310	3005	1625	2315	2323.08	3.59	-433	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	652	3.46	0.55	12	0.37	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
142	20241007	110235	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	15	2	0.65	189791665	81631	60.36	2315	2350	2310	3005	1625	2315	2324.99	3.59	-9853	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	654	3.47	0.55	12	0.29	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
143	20241007	100232	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	20	2	0.86	138943610	59929	44.32	2315	2335	2310	3005	1625	2315	2318.47	3.59	2367	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.21	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
144	20241007	090223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	20	2	0.86	6837880	2951	2.18	2315	2335	2315	3005	1625	2315	2317.14	3.59	-941	2371	2342	2326	2297	2281	2337	2292	146	690	500	1710	5	1	28057025	655	3.47	0.55	12	0.01	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	1.69	N	009180	500	146 억	1008249	N	N	0	N	N
145	20241004	160226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2315	-30	5	-1.28	306130340	131695	15.06	2315	2355	2310	3045	1645	2345	2324.45	3.69	-32917	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	650	3.44	0.54	12	0.47	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	1036227	N	N	0	N	N
146	20241004	150227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-10	5	-0.43	232212620	99867	11.42	2315	2355	2310	3045	1645	2345	2325.10	3.69	-29113	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	655	3.47	0.55	12	0.36	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
147	20241004	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	212987775	91639	10.48	2315	2355	2310	3045	1645	2345	2324.07	3.69	-25170	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	657	3.48	0.55	12	0.33	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
148	20241004	130227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2340	-5	5	-0.21	208584840	89752	10.27	2315	2355	2310	3045	1645	2345	2323.87	3.69	-23584	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	657	3.48	0.55	12	0.32	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
149	20241004	120226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2335	-10	5	-0.43	157928570	68084	7.79	2315	2345	2310	3045	1645	2345	2319.39	3.69	-13610	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	655	3.47	0.55	12	0.24	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
150	20241004	110227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2330	-15	5	-0.64	139326235	60122	6.88	2315	2335	2310	3045	1645	2345	2317.11	3.69	-10553	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	654	3.47	0.55	12	0.21	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
151	20241004	100227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2325	-20	5	-0.85	128806385	55604	6.36	2315	2335	2310	3045	1645	2345	2316.18	3.69	-10455	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	652	3.46	0.55	12	0.20	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	1.58	N	009180	500	146 억	1036227	N	N	0	N	N
152	20241004	090225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2320	-25	5	-1.07	65796565	28409	3.25	2315	2335	2315	3045	1645	2345	2315.42	3.69	-6350	2678	2511	2423	2256	2168	2467	2212	146	700	500	1730	5	1	28057025	651	3.45	0.55	12	0.10	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	1036227	N	N	0	N	N
153	20241002	160224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2345	-110	5	-4.48	2149496635	870551	319.12	2500	2590	2335	3190	1720	2455	2469.20	4.41	-207302	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	658	3.49	0.55	12	3.10	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	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
154	20241002	150227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2350	-105	5	-4.28	2097626935	848445	311.01	2500	2590	2335	3190	1720	2455	2472.37	4.41	-201797	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	659	3.50	0.55	12	3.02	672.00	4255.00	3320	20240625	-29.22	2200	20240419	6.82	3320	-29.22	20240625	2200	6.82	20240419	3320	-29.22	20240625	2200	6.82	20240419	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
155	20241002	140226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2375	-80	5	-3.26	1867167320	750554	275.13	2500	2590	2370	3190	1720	2455	2487.83	4.41	-207663	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	666	3.53	0.56	12	2.68	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	1238674	N	N	0	N	N
156	20241002	130227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2390	-65	5	-2.65	1809558595	726353	266.26	2500	2590	2375	3190	1720	2455	2491.42	4.41	-196138	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	671	3.56	0.56	12	2.59	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	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
157	20241002	120224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2385	-70	5	-2.85	1755905680	703843	258.01	2500	2590	2375	3190	1720	2455	2494.89	4.41	-190551	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	669	3.55	0.56	12	2.51	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	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
158	20241002	110223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2410	-45	5	-1.83	1609884145	642832	235.64	2500	2590	2385	3190	1720	2455	2504.56	4.41	-181160	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	676	3.59	0.57	12	2.29	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	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
159	20241002	100224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2430	-25	5	-1.02	1391566925	552208	202.42	2500	2590	2410	3190	1720	2455	2520.31	4.41	-166298	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	682	3.62	0.57	12	1.97	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	1.58	N	009180	500	146 억	1238674	N	N	0	N	N
160	20241002	090222	57	100.00	KOSPI		운수.창고	N	N	N	N	N	2525	70	2	2.85	327158725	129050	47.31	2500	2580	2490	3190	1720	2455	2536.76	4.41	-45499	2538	2496	2458	2416	2378	2477	2397	146	735	500	1810	5	1	28057025	708	3.76	0.59	12	0.46	672.00	4255.00	3320	20240625	-23.95	2200	20240419	14.77	3320	-23.95	20240625	2200	14.77	20240419	3320	-23.95	20240625	2200	14.77	20240419	1.58	N	009180	500	146 억	1238674	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History