KissMeData/129260/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

66 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	20241031	160917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	45	2	2.06	57730825	26282	166.58	2190	2225	2180	2830	1530	2180	2196.59	1.72	844	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	662	4.94	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.85	N	129260	500	148 억	510502	N	N	1	N	N
3	20241031	150931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	25	2	1.15	45132625	20597	130.55	2190	2220	2180	2830	1530	2180	2191.23	1.72	844	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	656	4.90	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
4	20241031	140929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	25	2	1.15	41924685	19138	121.30	2190	2220	2180	2830	1530	2180	2190.65	1.72	708	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	656	4.90	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
5	20241031	130929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	20	2	0.92	41033665	18733	118.74	2190	2220	2180	2830	1530	2180	2190.45	1.72	687	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	654	4.89	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
6	20241031	120929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	25	2	1.15	37905050	17306	109.69	2190	2220	2180	2830	1530	2180	2190.29	1.72	244	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	656	4.90	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
7	20241031	110928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	10	2	0.46	18032455	8239	52.22	2190	2220	2180	2830	1530	2180	2188.67	1.72	153	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
8	20241031	100928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	10	2	0.46	15656305	7154	45.34	2190	2220	2180	2830	1530	2180	2188.47	1.72	69	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
9	20241031	090925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	25	2	1.15	4725755	2154	13.65	2190	2220	2185	2830	1530	2180	2193.97	1.72	-44	2203	2191	2183	2171	2163	2187	2167	149	650	500	1610	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510502	N	N	0	N	N
10	20241030	160925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-10	5	-0.46	34471560	15777	227.50	2190	2195	2175	2845	1535	2190	2184.95	1.72	-28	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	649	4.84	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
11	20241030	150946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	0	3	0.00	27815135	12729	183.55	2190	2195	2175	2845	1535	2190	2185.18	1.72	-27	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
12	20241030	140925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	5	2	0.23	22997325	10527	151.80	2190	2195	2175	2845	1535	2190	2184.60	1.72	-67	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
13	20241030	130932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	5	2	0.23	18816350	8616	124.24	2190	2195	2175	2845	1535	2190	2183.88	1.72	-67	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
14	20241030	120945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	5	2	0.23	18439485	8444	121.76	2190	2195	2175	2845	1535	2190	2183.74	1.72	-67	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
15	20241030	110929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	0	3	0.00	17276470	7914	114.12	2190	2195	2175	2845	1535	2190	2183.03	1.72	-67	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
16	20241030	100925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-5	5	-0.23	9381550	4307	62.11	2190	2195	2175	2845	1535	2190	2178.21	1.72	-67	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	650	4.86	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
17	20241030	090930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	5	2	0.23	179585	82	1.18	2190	2195	2190	2845	1535	2190	2190.06	1.72	-40	2220	2205	2190	2175	2160	2197	2167	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510590	N	N	0	N	N
18	20241029	160855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	15125575	6933	57.04	2200	2205	2175	2860	1540	2200	2181.68	1.72	10	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
19	20241029	150908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	13743685	6302	51.85	2200	2205	2175	2860	1540	2200	2180.84	1.72	164	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
20	20241029	140805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	11665685	5352	44.03	2200	2205	2175	2860	1540	2200	2179.69	1.72	164	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
21	20241029	130902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	11652545	5346	43.98	2200	2205	2175	2860	1540	2200	2179.68	1.72	164	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
22	20241029	120904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	11322600	5195	42.74	2200	2205	2175	2860	1540	2200	2179.52	1.72	164	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
23	20241029	110919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	10857640	4982	40.99	2200	2205	2175	2860	1540	2200	2179.37	1.72	164	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
24	20241029	100900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	9591410	4402	36.22	2200	2205	2175	2860	1540	2200	2178.88	1.72	167	2233	2216	2198	2181	2163	2225	2190	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.85	N	129260	500	148 억	510614	N	N	0	N	N
25	20241028	160852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	5	2	0.23	26632160	12155	88.03	2180	2215	2180	2850	1540	2195	2191.05	1.72	25	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	654	4.89	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
26	20241028	150858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	0	3	0.00	26076035	11902	86.20	2180	2215	2180	2850	1540	2195	2190.90	1.72	25	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
27	20241028	140900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-5	5	-0.23	19559345	8922	64.61	2180	2215	2180	2850	1540	2195	2192.26	1.72	-13	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
28	20241028	130852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	0	3	0.00	17025085	7763	56.22	2180	2215	2180	2850	1540	2195	2193.11	1.72	-56	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
29	20241028	120858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	0	3	0.00	16788345	7655	55.44	2180	2215	2180	2850	1540	2195	2193.12	1.72	-100	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
30	20241028	110742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	0	3	0.00	16682985	7607	55.09	2180	2215	2180	2850	1540	2195	2193.11	1.72	-145	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	653	4.88	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
31	20241028	100853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	5	2	0.23	5578810	2537	18.37	2180	2215	2180	2850	1540	2195	2198.98	1.72	-167	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
32	20241028	090853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	10	2	0.46	3929330	1788	12.95	2180	2215	2180	2850	1540	2195	2197.61	1.72	-67	2218	2206	2193	2181	2168	2200	2175	149	655	500	1620	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.86	N	129260	500	148 억	510781	N	N	40	N	N
33	20241025	160855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	30184840	13808	226.10	2200	2205	2180	2860	1540	2200	2186.04	1.72	-82	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510863	N	N	40	N	N
34	20241025	150857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	28653210	13109	214.66	2200	2205	2180	2860	1540	2200	2185.77	1.72	-71	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
35	20241025	140855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-15	5	-0.68	22266675	10180	166.69	2200	2205	2180	2860	1540	2200	2187.30	1.72	-71	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	650	4.86	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
36	20241025	130856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	20568490	9403	153.97	2200	2205	2180	2860	1540	2200	2187.44	1.72	-71	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
37	20241025	120859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	18570755	8488	138.99	2200	2205	2180	2860	1540	2200	2187.88	1.72	-71	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
38	20241025	110853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	18404370	8412	137.74	2200	2205	2180	2860	1540	2200	2187.87	1.72	-71	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
39	20241025	100855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	4398140	2001	32.77	2200	2205	2190	2860	1540	2200	2197.97	1.72	27	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
40	20241025	090858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	116520	53	0.87	2200	2200	2195	2860	1540	2200	2198.49	1.72	-20	2223	2211	2198	2186	2173	2205	2180	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.86	N	129260	500	148 억	510863	N	N	0	N	N
41	20241024	160838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	13394945	6107	32.52	2205	2210	2185	2865	1545	2205	2193.38	1.72	-276	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
42	20241024	150846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-10	5	-0.45	7547310	3438	18.31	2205	2210	2190	2865	1545	2205	2195.26	1.72	-184	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
43	20241024	140834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	6894070	3140	16.72	2205	2210	2190	2865	1545	2205	2195.56	1.72	-176	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
44	20241024	130845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	6589085	3001	15.98	2205	2210	2190	2865	1545	2205	2195.63	1.72	-161	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
45	20241024	120843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-10	5	-0.45	6031205	2747	14.63	2205	2210	2190	2865	1545	2205	2195.56	1.72	-161	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
46	20241024	110846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	3064885	1393	7.42	2205	2210	2195	2865	1545	2205	2200.20	1.72	-161	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
47	20241024	100826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	0	3	0.00	2092215	950	5.06	2205	2210	2195	2865	1545	2205	2202.33	1.72	-155	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
48	20241024	090909	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	5	2	0.23	449840	204	1.09	2205	2210	2205	2865	1545	2205	2205.10	1.72	-11	2238	2221	2203	2186	2168	2230	2195	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.87	N	129260	500	148 억	511027	N	N	0	N	N
49	20241023	160845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	41214290	18779	140.16	2200	2220	2185	2860	1540	2200	2194.70	1.72	-286	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
50	20241023	150901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	38691770	17635	131.62	2200	2220	2185	2860	1540	2200	2194.03	1.72	-45	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
51	20241023	140904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	12243130	5589	41.72	2200	2200	2185	2860	1540	2200	2190.58	1.72	-141	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
52	20241023	130852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	11142550	5087	37.97	2200	2200	2185	2860	1540	2200	2190.40	1.72	-141	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
53	20241023	120848	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	9815405	4481	33.45	2200	2200	2185	2860	1540	2200	2190.45	1.72	-147	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
54	20241023	110843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	9340155	4264	31.83	2200	2200	2185	2860	1540	2200	2190.47	1.72	-147	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
55	20241023	100847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	7766030	3544	26.45	2200	2200	2185	2860	1540	2200	2191.32	1.72	-147	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
56	20241023	090847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-10	5	-0.45	2735125	1244	9.28	2200	2200	2190	2860	1540	2200	2198.65	1.72	-145	2230	2215	2200	2185	2170	2207	2177	149	660	500	1620	5	1	29747874	651	4.87	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.87	N	129260	500	148 억	511104	N	N	0	N	N
57	20241022	160836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	29354020	13398	331.72	2215	2215	2185	2875	1555	2215	2190.93	1.72	-270	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
58	20241022	150847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-25	5	-1.13	28137520	12845	318.02	2215	2215	2185	2875	1555	2215	2190.54	1.72	-109	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
59	20241022	140848	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-25	5	-1.13	24488940	11179	276.78	2215	2215	2185	2875	1555	2215	2190.62	1.72	-270	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
60	20241022	130847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-25	5	-1.13	23941430	10929	270.59	2215	2215	2185	2875	1555	2215	2190.63	1.72	-270	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
61	20241022	120845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-20	5	-0.90	23882100	10902	269.92	2215	2215	2185	2875	1555	2215	2190.62	1.72	-290	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
62	20241022	110841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	17361870	7921	196.11	2215	2215	2185	2875	1555	2215	2191.88	1.72	-287	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
63	20241022	100843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-20	5	-0.90	9579335	4363	108.02	2215	2215	2185	2875	1555	2215	2195.58	1.72	-287	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
64	20241022	090842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	194910	88	2.18	2215	2215	2210	2875	1555	2215	2214.89	1.72	-34	2231	2222	2211	2202	2191	2227	2207	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.88	N	129260	500	148 억	511394	N	N	5	N	N
65	20241021	160835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	8935145	4038	46.08	2205	2220	2200	2875	1555	2215	2212.76	1.72	-245	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	5	N	N
66	20241021	150839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	8467780	3827	43.67	2205	2220	2200	2875	1555	2215	2212.64	1.72	-289	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
67	20241021	140841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	5877705	2657	30.32	2205	2220	2200	2875	1555	2215	2212.16	1.72	-273	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
68	20241021	130839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	5868850	2653	30.28	2205	2220	2200	2875	1555	2215	2212.16	1.72	-273	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
69	20241021	120839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	5514450	2493	28.45	2205	2220	2200	2875	1555	2215	2211.97	1.72	-257	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
70	20241021	110835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	4158660	1881	21.47	2205	2215	2200	2875	1555	2215	2210.88	1.72	-203	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
71	20241021	100838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	1095240	496	5.66	2205	2215	2200	2875	1555	2215	2208.15	1.72	-129	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
72	20241021	090837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	394665	179	2.04	2205	2210	2200	2875	1555	2215	2204.83	1.72	-14	2251	2232	2216	2197	2181	2225	2190	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.88	N	129260	500	148 억	511686	N	N	0	N	N
73	20241018	160835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	19114315	8663	93.71	2235	2235	2200	2905	1565	2235	2206.43	1.72	370	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
74	20241018	150858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	18511840	8391	90.77	2235	2235	2200	2905	1565	2235	2206.15	1.72	373	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
75	20241018	140859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	18452255	8364	90.48	2235	2235	2200	2905	1565	2235	2206.15	1.72	373	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
76	20241018	130844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	18452255	8364	90.48	2235	2235	2200	2905	1565	2235	2206.15	1.72	373	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
77	20241018	120855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	18152135	8228	89.01	2235	2235	2200	2905	1565	2235	2206.14	1.72	373	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
78	20241018	110850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-30	5	-1.34	17269980	7828	84.68	2235	2235	2200	2905	1565	2235	2206.18	1.72	364	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	656	4.90	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
79	20241018	100839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-30	5	-1.34	16550210	7502	81.16	2235	2235	2200	2905	1565	2235	2206.11	1.72	572	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	656	4.90	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
80	20241018	090840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	15595	7	0.08	2235	2235	2225	2905	1565	2235	2227.86	1.72	-2	2255	2245	2230	2220	2205	2247	2222	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.88	N	129260	500	148 억	511316	N	N	4	N	N
81	20241017	160839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-5	5	-0.22	20586020	9234	64.11	2235	2240	2215	2910	1570	2240	2229.37	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.89	N	129260	500	148 억	511321	N	N	4	N	N
82	20241017	150841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	17338060	7772	53.96	2235	2240	2225	2910	1570	2240	2230.84	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
83	20241017	140843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	13558195	6077	42.19	2235	2240	2225	2910	1570	2240	2231.07	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
84	20241017	130840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	13308435	5965	41.41	2235	2240	2225	2910	1570	2240	2231.09	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
85	20241017	120843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-5	5	-0.22	8962990	4019	27.90	2235	2235	2225	2910	1570	2240	2230.15	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
86	20241017	110843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	1218905	546	3.79	2235	2235	2225	2910	1570	2240	2232.43	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
87	20241017	100840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	958545	429	2.98	2235	2235	2230	2910	1570	2240	2234.37	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
88	20241017	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	324050	145	1.01	2235	2235	2230	2910	1570	2240	2234.83	1.72	-5	2266	2252	2231	2217	2196	2257	2222	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.89	N	129260	500	148 억	511321	N	N	1	N	N
89	20241016	160831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	0	3	0.00	32153585	14404	221.94	2240	2245	2210	2910	1570	2240	2232.27	1.73	313	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.88	N	129260	500	148 억	513986	N	N	1	N	N
90	20241016	150835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	0	3	0.00	30616945	13718	211.37	2240	2245	2210	2910	1570	2240	2231.88	1.73	319	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
91	20241016	140836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	18725595	8407	129.54	2240	2240	2210	2910	1570	2240	2227.38	1.73	2699	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
92	20241016	130833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	14917890	6699	103.22	2240	2240	2210	2910	1570	2240	2226.88	1.73	2975	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
93	20241016	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-10	5	-0.45	14314310	6428	99.04	2240	2240	2210	2910	1570	2240	2226.87	1.73	2975	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
94	20241016	110831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	9247150	4142	63.82	2240	2240	2220	2910	1570	2240	2232.53	1.73	2969	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
95	20241016	100832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-5	5	-0.22	1521220	683	10.52	2240	2240	2220	2910	1570	2240	2227.26	1.73	-23	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
96	20241016	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-5	5	-0.22	275390	123	1.90	2240	2240	2235	2910	1570	2240	2238.94	1.73	-39	2260	2250	2230	2220	2200	2255	2225	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.88	N	129260	500	148 억	513986	N	N	21	N	N
97	20241015	160828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	5	2	0.22	14387235	6476	102.16	2210	2240	2210	2905	1565	2235	2221.62	1.73	168	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.90	N	129260	500	148 억	513993	N	N	21	N	N
98	20241015	150836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-20	5	-0.89	9679180	4374	69.00	2210	2235	2210	2905	1565	2235	2212.89	1.73	133	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
99	20241015	140834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-15	5	-0.67	8001070	3617	57.06	2210	2235	2210	2905	1565	2235	2212.07	1.73	56	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	660	4.93	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
100	20241015	130832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	7647925	3458	54.55	2210	2235	2210	2905	1565	2235	2211.66	1.73	-3	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
101	20241015	120833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	982435	443	6.99	2210	2235	2210	2905	1565	2235	2217.69	1.73	-6	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
102	20241015	110841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-15	5	-0.67	758010	342	5.40	2210	2235	2210	2905	1565	2235	2216.40	1.73	-6	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
103	20241015	100834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-15	5	-0.67	726945	328	5.17	2210	2235	2210	2905	1565	2235	2216.30	1.73	-6	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
104	20241015	090831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	0	3	0.00	117155	53	0.84	2210	2235	2210	2905	1565	2235	2210.47	1.73	-7	2255	2245	2230	2220	2205	2250	2225	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.90	N	129260	500	148 억	513993	N	N	10	N	N
105	20241014	160812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	0	3	0.00	14117390	6339	44.21	2225	2240	2215	2905	1565	2235	2227.07	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.92	N	129260	500	148 억	513905	N	N	10	N	N
106	20241014	150822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	0	3	0.00	13989995	6282	43.81	2225	2240	2215	2905	1565	2235	2227.00	1.73	90	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
107	20241014	140822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	8255595	3704	25.83	2225	2240	2215	2905	1565	2235	2228.83	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
108	20241014	130820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	4484930	2017	14.07	2225	2230	2215	2905	1565	2235	2223.56	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
109	20241014	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	3685725	1657	11.56	2225	2230	2215	2905	1565	2235	2224.34	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
110	20241014	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-15	5	-0.67	3457050	1554	10.84	2225	2230	2215	2905	1565	2235	2224.61	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	660	4.93	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
111	20241014	100813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	3428175	1541	10.75	2225	2230	2215	2905	1565	2235	2224.64	1.73	88	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
112	20241014	090817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-10	5	-0.45	268715	121	0.84	2225	2225	2215	2905	1565	2235	2220.79	1.73	93	2261	2247	2226	2212	2191	2255	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	513905	N	N	0	N	N
113	20241011	160759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	20	2	0.90	31840655	14339	191.85	2205	2240	2205	2875	1555	2215	2220.55	1.73	-618	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	665	4.97	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
114	20241011	150813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	15	2	0.68	30941465	13934	186.43	2205	2240	2205	2875	1555	2215	2220.57	1.73	-628	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	663	4.96	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
115	20241011	140814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	25903615	11671	156.15	2205	2240	2205	2875	1555	2215	2219.49	1.73	-352	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
116	20241011	130815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	21220250	9566	127.99	2205	2240	2205	2875	1555	2215	2218.30	1.73	-372	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
117	20241011	120809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	5	2	0.23	9937910	4498	60.18	2205	2220	2205	2875	1555	2215	2209.41	1.73	-26	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	660	4.93	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
118	20241011	110810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	5	2	0.23	6046215	2738	36.63	2205	2220	2205	2875	1555	2215	2208.26	1.73	-26	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	660	4.93	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
119	20241011	100817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	4684855	2124	28.42	2205	2220	2205	2875	1555	2215	2205.68	1.73	-26	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
120	20241011	090814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	385875	175	2.34	2205	2205	2205	2875	1555	2215	2205.00	1.73	-26	2238	2226	2218	2206	2198	2222	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.93	N	129260	500	148 억	514523	N	N	0	N	N
121	20241010	160830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	16571850	7474	68.73	2230	2230	2210	2895	1565	2230	2217.27	1.73	-880	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	659	4.92	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
122	20241010	150845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	13560660	6115	56.23	2230	2230	2210	2895	1565	2230	2217.61	1.73	-620	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	659	4.92	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
123	20241010	140838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	10902770	4917	45.21	2230	2230	2210	2895	1565	2230	2217.36	1.73	-323	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
124	20241010	130835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	9641305	4349	39.99	2230	2230	2210	2895	1565	2230	2216.90	1.73	-222	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
125	20241010	120837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	3328315	1500	13.79	2230	2230	2210	2895	1565	2230	2218.88	1.73	-206	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
126	20241010	110836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	3186225	1436	13.20	2230	2230	2210	2895	1565	2230	2218.82	1.73	-206	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
127	20241010	100834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	2301930	1037	9.54	2230	2230	2210	2895	1565	2230	2219.80	1.73	-206	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
128	20241010	090838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	0	3	0.00	1079305	484	4.45	2230	2230	2225	2895	1565	2230	2229.97	1.73	-437	2253	2241	2223	2211	2193	2232	2202	149	665	500	1650	5	1	29747874	663	4.96	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.92	N	129260	500	148 억	515403	N	N	0	N	N
129	20241008	160829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	0	3	0.00	24120005	10873	63.60	2235	2235	2205	2895	1565	2230	2218.34	1.74	2722	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	663	4.96	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
130	20241008	150836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	0	3	0.00	23307505	10507	61.46	2235	2235	2205	2895	1565	2230	2218.28	1.74	2967	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	663	4.96	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
131	20241008	140832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	22902525	10325	60.39	2235	2235	2205	2895	1565	2230	2218.16	1.74	3119	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
132	20241008	130831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	22880285	10315	60.33	2235	2235	2205	2895	1565	2230	2218.16	1.74	3117	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
133	20241008	120832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	21527425	9707	56.78	2235	2235	2205	2895	1565	2230	2217.72	1.74	3129	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
134	20241008	110831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	10636330	4800	28.08	2235	2235	2205	2895	1565	2230	2215.90	1.74	112	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
135	20241008	100833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	4159770	1871	10.94	2235	2235	2210	2895	1565	2230	2223.29	1.74	168	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
136	20241008	090832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	5	2	0.22	165165	74	0.43	2235	2235	2225	2895	1565	2230	2231.96	1.74	-8	2246	2237	2226	2217	2206	2242	2222	149	665	500	1650	5	1	29747874	665	4.97	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.93	N	129260	500	148 억	517184	N	N	0	N	N
137	20241007	160840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	37981465	17061	77.91	2215	2235	2215	2885	1555	2220	2226.22	1.74	6317	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
138	20241007	150803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	33810655	15189	69.36	2215	2235	2215	2885	1555	2220	2226.00	1.74	6330	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
139	20241007	140836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	15	2	0.68	29815655	13392	61.16	2215	2235	2215	2885	1555	2220	2226.38	1.74	5988	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
140	20241007	130802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	15	2	0.68	25350310	11394	52.03	2215	2235	2215	2885	1555	2220	2224.88	1.74	5994	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
141	20241007	120838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	5	2	0.23	15886815	7135	32.58	2215	2235	2215	2885	1555	2220	2226.60	1.74	3973	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
142	20241007	110752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	5	2	0.23	11109660	4989	22.78	2215	2235	2215	2885	1555	2220	2226.83	1.74	2283	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
143	20241007	100752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	4394145	1973	9.01	2215	2230	2215	2885	1555	2220	2227.14	1.74	251	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
144	20241007	090826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	0	3	0.00	508205	229	1.05	2215	2220	2215	2885	1555	2220	2219.24	1.74	-70	2246	2232	2216	2202	2186	2225	2195	149	665	500	1640	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.94	N	129260	500	148 억	516770	N	N	0	N	N
145	20241004	160729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	48464855	21898	46.58	2230	2230	2200	2895	1565	2230	2213.21	1.75	-1145	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
146	20241004	150741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	40943490	18510	39.38	2230	2230	2200	2895	1565	2230	2211.97	1.75	-818	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
147	20241004	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	36279685	16410	34.91	2230	2230	2200	2895	1565	2230	2210.83	1.75	-631	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
148	20241004	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	35744560	16169	34.40	2230	2230	2200	2895	1565	2230	2210.68	1.75	-631	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
149	20241004	120736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-5	5	-0.22	26294160	11915	25.35	2230	2230	2200	2895	1565	2230	2206.81	1.75	94	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	662	4.94	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
150	20241004	110731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-10	5	-0.45	25988050	11777	25.05	2230	2230	2200	2895	1565	2230	2206.68	1.75	23	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	660	4.93	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
151	20241004	100732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-20	5	-0.90	21995005	9975	21.22	2230	2230	2200	2895	1565	2230	2205.01	1.75	-419	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	657	4.91	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
152	20241004	090733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-15	5	-0.67	585660	264	0.56	2230	2230	2215	2895	1565	2230	2218.41	1.75	-48	2296	2262	2231	2197	2166	2247	2182	149	665	500	1650	5	1	29747874	659	4.92	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.88	N	129260	500	148 억	519442	N	N	0	N	N
153	20241002	160728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-30	5	-1.33	104581380	46988	57.96	2240	2265	2200	2935	1585	2260	2225.68	1.75	4079	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	663	4.96	0.25	12	0.16	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
154	20241002	150740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-35	5	-1.55	72647560	32518	40.11	2240	2265	2205	2935	1585	2260	2234.05	1.75	4432	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	662	4.94	0.25	12	0.11	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
155	20241002	140737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-35	5	-1.55	61027730	27274	33.64	2240	2265	2225	2935	1585	2260	2237.55	1.75	3988	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	662	4.94	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
156	20241002	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-20	5	-0.88	58528015	26153	32.26	2240	2265	2225	2935	1585	2260	2237.88	1.75	3753	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.09	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
157	20241002	120728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	-10	5	-0.44	51816875	23159	28.57	2240	2265	2225	2935	1585	2260	2237.41	1.75	4030	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	669	5.00	0.25	12	0.08	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
158	20241002	110720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-20	5	-0.88	41095545	18380	22.67	2240	2265	2225	2935	1585	2260	2235.84	1.75	6117	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	666	4.98	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
159	20241002	100719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-30	5	-1.33	27275750	12185	15.03	2240	2265	2225	2935	1585	2260	2238.41	1.75	443	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	663	4.96	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N
160	20241002	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-5	5	-0.22	12773115	5688	7.02	2240	2265	2240	2935	1585	2260	2245.54	1.75	-515	2296	2277	2241	2222	2186	2287	2232	149	675	500	1670	5	1	29747874	671	5.01	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.78	N	129260	500	148 억	521302	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History