KissMeData/003280/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

65 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	20230927	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1615	3	2	0.19	300091596	186482	57.89	1610	1620	1600	2095	1129	1612	1609.22	0.95	23312	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3883	17.18	2.96	12	0.08	94.00	545.00	3090	20230713	-47.73	1205	20221005	34.02	3090	-47.73	20230713	1285	25.68	20230103	3090	-47.73	20230713	1205	34.02	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
3	20230927	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1614	2	2	0.12	280593171	174412	54.15	1610	1620	1600	2095	1129	1612	1608.79	0.95	19889	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3880	17.17	2.96	12	0.07	94.00	545.00	3090	20230713	-47.77	1205	20221005	33.94	3090	-47.77	20230713	1285	25.60	20230103	3090	-47.77	20230713	1205	33.94	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
4	20230927	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1608	-4	5	-0.25	252593557	157022	48.75	1610	1620	1600	2095	1129	1612	1608.65	0.95	15815	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3866	17.11	2.95	12	0.07	94.00	545.00	3090	20230713	-47.96	1205	20221005	33.44	3090	-47.96	20230713	1285	25.14	20230103	3090	-47.96	20230713	1205	33.44	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
5	20230927	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1609	-3	5	-0.19	225426621	140146	43.51	1610	1620	1600	2095	1129	1612	1608.51	0.95	15220	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3868	17.12	2.95	12	0.06	94.00	545.00	3090	20230713	-47.93	1205	20221005	33.53	3090	-47.93	20230713	1285	25.21	20230103	3090	-47.93	20230713	1205	33.53	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
6	20230927	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1604	-8	5	-0.50	178545254	110898	34.43	1610	1620	1600	2095	1129	1612	1610.00	0.95	5614	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3856	17.06	2.94	12	0.05	94.00	545.00	3090	20230713	-48.09	1205	20221005	33.11	3090	-48.09	20230713	1285	24.82	20230103	3090	-48.09	20230713	1205	33.11	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
7	20230927	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1611	-1	5	-0.06	130220789	80785	25.08	1610	1620	1601	2095	1129	1612	1611.94	0.95	5155	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3873	17.14	2.96	12	0.03	94.00	545.00	3090	20230713	-47.86	1205	20221005	33.69	3090	-47.86	20230713	1285	25.37	20230103	3090	-47.86	20230713	1205	33.69	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
8	20230927	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1613	1	2	0.06	88907740	55138	17.12	1610	1620	1601	2095	1129	1612	1612.46	0.95	-5392	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3878	17.16	2.96	12	0.02	94.00	545.00	3090	20230713	-47.80	1205	20221005	33.86	3090	-47.80	20230713	1285	25.53	20230103	3090	-47.80	20230713	1205	33.86	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
9	20230927	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1608	-4	5	-0.25	3476949	2161	0.67	1610	1610	1602	2095	1129	1612	1608.95	0.95	-724	1680	1646	1624	1590	1568	1635	1579	1202	483	500	1160	1	1	240424899	3866	17.11	2.95	12	0.00	94.00	545.00	3090	20230713	-47.96	1205	20221005	33.44	3090	-47.96	20230713	1285	25.14	20230103	3090	-47.96	20230713	1205	33.44	20221005	0.20	N	003280	500	1202 억	2276245	N	N	6	N	N
10	20230926	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1612	-31	5	-1.89	518394584	320207	74.52	1631	1658	1602	2135	1151	1643	1618.94	0.93	19719	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3876	17.15	2.96	12	0.13	94.00	545.00	3090	20230713	-47.83	1205	20221005	33.78	3090	-47.83	20230713	1285	25.45	20230103	3090	-47.83	20230713	1205	33.78	20221005	0.20	N	003280	500	1202 억	2241414	N	N	6	N	N
11	20230926	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1608	-35	5	-2.13	479433716	296013	68.89	1631	1658	1602	2135	1151	1643	1619.64	0.93	16396	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3866	17.11	2.95	12	0.12	94.00	545.00	3090	20230713	-47.96	1205	20221005	33.44	3090	-47.96	20230713	1285	25.14	20230103	3090	-47.96	20230713	1205	33.44	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
12	20230926	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1607	-36	5	-2.19	423163711	260983	60.74	1631	1658	1602	2135	1151	1643	1621.42	0.93	16332	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3864	17.10	2.95	12	0.11	94.00	545.00	3090	20230713	-47.99	1205	20221005	33.36	3090	-47.99	20230713	1285	25.06	20230103	3090	-47.99	20230713	1205	33.36	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
13	20230926	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1614	-29	5	-1.77	388275217	239307	55.70	1631	1658	1602	2135	1151	1643	1622.50	0.93	12093	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3880	17.17	2.96	12	0.10	94.00	545.00	3090	20230713	-47.77	1205	20221005	33.94	3090	-47.77	20230713	1285	25.60	20230103	3090	-47.77	20230713	1205	33.94	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
14	20230926	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1612	-31	5	-1.89	367850233	226633	52.75	1631	1658	1602	2135	1151	1643	1623.11	0.93	13316	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3876	17.15	2.96	12	0.09	94.00	545.00	3090	20230713	-47.83	1205	20221005	33.78	3090	-47.83	20230713	1285	25.45	20230103	3090	-47.83	20230713	1205	33.78	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
15	20230926	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1625	-18	5	-1.10	276309842	169760	39.51	1631	1658	1610	2135	1151	1643	1627.65	0.93	10998	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3907	17.29	2.98	12	0.07	94.00	545.00	3090	20230713	-47.41	1205	20221005	34.85	3090	-47.41	20230713	1285	26.46	20230103	3090	-47.41	20230713	1205	34.85	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
16	20230926	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1613	-30	5	-1.83	178775224	109555	25.50	1631	1658	1612	2135	1151	1643	1631.83	0.93	6203	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3878	17.16	2.96	12	0.05	94.00	545.00	3090	20230713	-47.80	1205	20221005	33.86	3090	-47.80	20230713	1285	25.53	20230103	3090	-47.80	20230713	1205	33.86	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
17	20230926	090143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1637	-6	5	-0.37	25929232	15904	3.70	1631	1637	1626	2135	1151	1643	1630.35	0.93	-235	1745	1693	1668	1616	1591	1681	1604	1202	492	500	1180	1	1	240424899	3936	17.41	3.00	12	0.01	94.00	545.00	3090	20230713	-47.02	1205	20221005	35.85	3090	-47.02	20230713	1285	27.39	20230103	3090	-47.02	20230713	1205	35.85	20221005	0.20	N	003280	500	1202 억	2241414	N	N	12	N	N
18	20230925	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1643	-64	5	-3.75	684989488	411211	79.64	1707	1720	1643	2215	1195	1707	1665.83	0.93	-2429	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3950	17.48	3.01	12	0.17	94.00	545.00	3090	20230713	-46.83	1205	20221005	36.35	3090	-46.83	20230713	1285	27.86	20230103	3090	-46.83	20230713	1205	36.35	20221005	0.18	N	003280	500	1202 억	2244768	N	N	12	N	N
19	20230925	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1652	-55	5	-3.22	613592483	367907	71.25	1707	1720	1651	2215	1195	1707	1667.79	0.93	4112	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3972	17.57	3.03	12	0.15	94.00	545.00	3090	20230713	-46.54	1205	20221005	37.10	3090	-46.54	20230713	1285	28.56	20230103	3090	-46.54	20230713	1205	37.10	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
20	20230925	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1658	-49	5	-2.87	443023093	265055	51.33	1707	1720	1651	2215	1195	1707	1671.44	0.93	-20073	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3986	17.64	3.04	12	0.11	94.00	545.00	3090	20230713	-46.34	1205	20221005	37.59	3090	-46.34	20230713	1285	29.03	20230103	3090	-46.34	20230713	1205	37.59	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
21	20230925	130141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1658	-49	5	-2.87	408082588	243940	47.24	1707	1720	1651	2215	1195	1707	1672.88	0.93	-25022	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3986	17.64	3.04	12	0.10	94.00	545.00	3090	20230713	-46.34	1205	20221005	37.59	3090	-46.34	20230713	1285	29.03	20230103	3090	-46.34	20230713	1205	37.59	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
22	20230925	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1659	-48	5	-2.81	378193866	225868	43.74	1707	1720	1651	2215	1195	1707	1674.40	0.93	-31052	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3989	17.65	3.04	12	0.09	94.00	545.00	3090	20230713	-46.31	1205	20221005	37.68	3090	-46.31	20230713	1285	29.11	20230103	3090	-46.31	20230713	1205	37.68	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
23	20230925	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1651	-56	5	-3.28	310323220	184852	35.80	1707	1720	1651	2215	1195	1707	1678.77	0.93	-30699	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	3969	17.56	3.03	12	0.08	94.00	545.00	3090	20230713	-46.57	1205	20221005	37.01	3090	-46.57	20230713	1285	28.48	20230103	3090	-46.57	20230713	1205	37.01	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
24	20230925	100141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1675	-32	5	-1.87	149725664	88295	17.10	1707	1720	1667	2215	1195	1707	1695.74	0.93	-8859	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	4027	17.82	3.07	12	0.04	94.00	545.00	3090	20230713	-45.79	1205	20221005	39.00	3090	-45.79	20230713	1285	30.35	20230103	3090	-45.79	20230713	1205	39.00	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
25	20230925	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1711	4	2	0.23	4016546	2353	0.46	1707	1711	1703	2215	1195	1707	1706.99	0.93	-377	1813	1759	1728	1674	1643	1744	1659	1202	508	500	1220	1	1	240424899	4114	18.20	3.14	12	0.00	94.00	545.00	3090	20230713	-44.63	1205	20221005	41.99	3090	-44.63	20230713	1285	33.15	20230103	3090	-44.63	20230713	1205	41.99	20221005	0.18	N	003280	500	1202 억	2244768	N	N	33	N	N
26	20230922	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1707	-75	5	-4.21	876223265	511082	24.07	1782	1782	1697	2315	1248	1782	1714.35	0.97	-80206	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4104	18.16	3.13	12	0.21	94.00	545.00	3090	20230713	-44.76	1205	20221005	41.66	3090	-44.76	20230713	1285	32.84	20230103	3090	-44.76	20230713	1205	41.66	20221005	0.19	N	003280	500	1202 억	2327643	N	N	33	N	N
27	20230922	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1705	-77	5	-4.32	810914275	472850	22.27	1782	1782	1697	2315	1248	1782	1714.84	0.97	-83863	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4099	18.14	3.13	12	0.20	94.00	545.00	3090	20230713	-44.82	1205	20221005	41.49	3090	-44.82	20230713	1285	32.68	20230103	3090	-44.82	20230713	1205	41.49	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
28	20230922	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1706	-76	5	-4.26	735268723	428485	20.18	1782	1782	1697	2315	1248	1782	1715.85	0.97	-85749	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4102	18.15	3.13	12	0.18	94.00	545.00	3090	20230713	-44.79	1205	20221005	41.58	3090	-44.79	20230713	1285	32.76	20230103	3090	-44.79	20230713	1205	41.58	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
29	20230922	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1713	-69	5	-3.87	694450533	404629	19.06	1782	1782	1697	2315	1248	1782	1716.14	0.97	-83055	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4118	18.22	3.14	12	0.17	94.00	545.00	3090	20230713	-44.56	1205	20221005	42.16	3090	-44.56	20230713	1285	33.31	20230103	3090	-44.56	20230713	1205	42.16	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
30	20230922	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1724	-58	5	-3.25	671365689	391194	18.42	1782	1782	1697	2315	1248	1782	1716.06	0.97	-79636	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4145	18.34	3.16	12	0.16	94.00	545.00	3090	20230713	-44.21	1205	20221005	43.07	3090	-44.21	20230713	1285	34.16	20230103	3090	-44.21	20230713	1205	43.07	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
31	20230922	110139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1710	-72	5	-4.04	628882263	366464	17.26	1782	1782	1697	2315	1248	1782	1715.94	0.97	-73939	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4111	18.19	3.14	12	0.15	94.00	545.00	3090	20230713	-44.66	1205	20221005	41.91	3090	-44.66	20230713	1285	33.07	20230103	3090	-44.66	20230713	1205	41.91	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
32	20230922	100138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1713	-69	5	-3.87	458968404	266774	12.56	1782	1782	1700	2315	1248	1782	1720.26	0.97	-56569	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4118	18.22	3.14	12	0.11	94.00	545.00	3090	20230713	-44.56	1205	20221005	42.16	3090	-44.56	20230713	1285	33.31	20230103	3090	-44.56	20230713	1205	42.16	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
33	20230922	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1734	-48	5	-2.69	45505401	25915	1.22	1782	1782	1734	2315	1248	1782	1755.13	0.97	-14560	1967	1874	1827	1734	1687	1851	1711	1202	533	500	1280	1	1	240424899	4169	18.45	3.18	12	0.01	94.00	545.00	3090	20230713	-43.88	1205	20221005	43.90	3090	-43.88	20230713	1285	34.94	20230103	3090	-43.88	20230713	1205	43.90	20221005	0.19	N	003280	500	1202 억	2327643	N	N	73	N	N
34	20230921	160139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1782	-18	5	-1.00	3932559665	2116574	66.07	1802	1920	1780	2340	1260	1800	1858.13	0.96	19348	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4284	18.96	3.27	12	0.88	94.00	545.00	3090	20230713	-42.33	1205	20221005	47.88	3090	-42.33	20230713	1285	38.68	20230103	3090	-42.33	20230713	1205	47.88	20221005	0.19	N	003280	500	1202 억	2308802	N	N	73	N	N
35	20230921	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1784	-16	5	-0.89	3807231890	2046362	63.88	1802	1920	1780	2340	1260	1800	1860.58	0.96	28975	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4289	18.98	3.27	12	0.85	94.00	545.00	3090	20230713	-42.27	1205	20221005	48.05	3090	-42.27	20230713	1285	38.83	20230103	3090	-42.27	20230713	1205	48.05	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
36	20230921	140139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1800	0	3	0.00	3585346255	1922395	60.01	1802	1920	1781	2340	1260	1800	1865.15	0.96	50985	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4328	19.15	3.30	12	0.80	94.00	545.00	3090	20230713	-41.75	1205	20221005	49.38	3090	-41.75	20230713	1285	40.08	20230103	3090	-41.75	20230713	1205	49.38	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
37	20230921	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1792	-8	5	-0.44	3473491440	1860356	58.08	1802	1920	1781	2340	1260	1800	1867.23	0.96	63521	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4308	19.06	3.29	12	0.77	94.00	545.00	3090	20230713	-42.01	1205	20221005	48.71	3090	-42.01	20230713	1285	39.46	20230103	3090	-42.01	20230713	1205	48.71	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
38	20230921	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1817	17	2	0.94	3297931996	1763409	55.05	1802	1920	1781	2340	1260	1800	1870.33	0.96	95824	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4369	19.33	3.33	12	0.73	94.00	545.00	3090	20230713	-41.20	1205	20221005	50.79	3090	-41.20	20230713	1285	41.40	20230103	3090	-41.20	20230713	1205	50.79	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
39	20230921	110139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1831	31	2	1.72	3050176567	1627553	50.81	1802	1920	1781	2340	1260	1800	1874.23	0.96	106148	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4402	19.48	3.36	12	0.68	94.00	545.00	3090	20230713	-40.74	1205	20221005	51.95	3090	-40.74	20230713	1285	42.49	20230103	3090	-40.74	20230713	1205	51.95	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
40	20230921	100135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1852	52	2	2.89	2631735842	1401612	43.75	1802	1920	1781	2340	1260	1800	1877.83	0.96	122461	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4453	19.70	3.40	12	0.58	94.00	545.00	3090	20230713	-40.06	1205	20221005	53.69	3090	-40.06	20230713	1285	44.12	20230103	3090	-40.06	20230713	1205	53.69	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
41	20230921	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1794	-6	5	-0.33	58054637	32332	1.01	1802	1802	1781	2340	1260	1800	1795.10	0.96	-8266	1946	1872	1804	1730	1662	1910	1768	1202	540	500	1290	1	1	240424899	4313	19.09	3.29	12	0.01	94.00	545.00	3090	20230713	-41.94	1205	20221005	48.88	3090	-41.94	20230713	1285	39.61	20230103	3090	-41.94	20230713	1205	48.88	20221005	0.19	N	003280	500	1202 억	2308802	N	N	117	N	N
42	20230920	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1800	57	2	3.27	5843320095	3196621	820.47	1773	1878	1736	2265	1221	1743	1827.98	1.04	-178840	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4328	19.15	3.30	12	1.33	94.00	545.00	3090	20230713	-41.75	1205	20221005	49.38	3090	-41.75	20230713	1285	40.08	20230103	3090	-41.75	20230713	1205	49.38	20221005	0.17	N	003280	500	1202 억	2497439	N	N	117	N	N
43	20230920	150136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1804	61	2	3.50	5713001000	3124222	801.89	1773	1878	1736	2265	1221	1743	1828.62	1.04	-171828	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4337	19.19	3.31	12	1.30	94.00	545.00	3090	20230713	-41.62	1205	20221005	49.71	3090	-41.62	20230713	1285	40.39	20230103	3090	-41.62	20230713	1205	49.71	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
44	20230920	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1785	42	2	2.41	5478532981	2993670	768.38	1773	1878	1736	2265	1221	1743	1830.04	1.04	-175608	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4292	18.99	3.28	12	1.25	94.00	545.00	3090	20230713	-42.23	1205	20221005	48.13	3090	-42.23	20230713	1285	38.91	20230103	3090	-42.23	20230713	1205	48.13	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
45	20230920	130137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1800	57	2	3.27	5256170602	2869746	736.57	1773	1878	1736	2265	1221	1743	1831.58	1.04	-153962	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4328	19.15	3.30	12	1.19	94.00	545.00	3090	20230713	-41.75	1205	20221005	49.38	3090	-41.75	20230713	1285	40.08	20230103	3090	-41.75	20230713	1205	49.38	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
46	20230920	120137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1810	67	2	3.84	5099970355	2783282	714.38	1773	1878	1736	2265	1221	1743	1832.36	1.04	-144952	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4352	19.26	3.32	12	1.16	94.00	545.00	3090	20230713	-41.42	1205	20221005	50.21	3090	-41.42	20230713	1285	40.86	20230103	3090	-41.42	20230713	1205	50.21	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
47	20230920	110136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1826	83	2	4.76	4737706403	2583169	663.02	1773	1878	1736	2265	1221	1743	1834.07	1.04	-97167	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4390	19.43	3.35	12	1.07	94.00	545.00	3090	20230713	-40.91	1205	20221005	51.54	3090	-40.91	20230713	1285	42.10	20230103	3090	-40.91	20230713	1205	51.54	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
48	20230920	100135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1818	75	2	4.30	1885783411	1035712	265.83	1773	1860	1736	2265	1221	1743	1820.76	1.04	49564	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4371	19.34	3.34	12	0.43	94.00	545.00	3090	20230713	-41.17	1205	20221005	50.87	3090	-41.17	20230713	1285	41.48	20230103	3090	-41.17	20230713	1205	50.87	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
49	20230920	090136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1748	5	2	0.29	13974315	7905	2.03	1773	1773	1747	2265	1221	1743	1767.78	1.04	-4608	1808	1775	1753	1720	1698	1764	1709	1202	522	500	1250	1	1	240424899	4203	18.60	3.21	12	0.00	94.00	545.00	3090	20230713	-43.43	1205	20221005	45.06	3090	-43.43	20230713	1285	36.03	20230103	3090	-43.43	20230713	1205	45.06	20221005	0.17	N	003280	500	1202 억	2497439	N	N	95	N	N
50	20230919	160135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1743	-7	5	-0.40	674489269	384796	79.80	1767	1786	1731	2275	1225	1750	1752.85	1.04	-12578	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4191	18.54	3.20	12	0.16	94.00	545.00	3090	20230713	-43.59	1205	20221005	44.65	3090	-43.59	20230713	1285	35.64	20230103	3090	-43.59	20230713	1205	44.65	20221005	0.17	N	003280	500	1202 억	2497168	N	N	95	N	N
51	20230919	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1744	-6	5	-0.34	642034130	366214	75.95	1767	1786	1731	2275	1225	1750	1753.17	1.04	-8304	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4193	18.55	3.20	12	0.15	94.00	545.00	3090	20230713	-43.56	1205	20221005	44.73	3090	-43.56	20230713	1285	35.72	20230103	3090	-43.56	20230713	1205	44.73	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
52	20230919	140134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1749	-1	5	-0.06	587047744	334768	69.43	1767	1786	1731	2275	1225	1750	1753.60	1.04	-9239	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4205	18.61	3.21	12	0.14	94.00	545.00	3090	20230713	-43.40	1205	20221005	45.15	3090	-43.40	20230713	1285	36.11	20230103	3090	-43.40	20230713	1205	45.15	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
53	20230919	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1754	4	2	0.23	556382411	317252	65.80	1767	1786	1731	2275	1225	1750	1753.76	1.04	-8111	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4217	18.66	3.22	12	0.13	94.00	545.00	3090	20230713	-43.24	1205	20221005	45.56	3090	-43.24	20230713	1285	36.50	20230103	3090	-43.24	20230713	1205	45.56	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
54	20230919	120137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1752	2	2	0.11	499167043	284558	59.02	1767	1786	1731	2275	1225	1750	1754.18	1.04	-6045	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4212	18.64	3.21	12	0.12	94.00	545.00	3090	20230713	-43.30	1205	20221005	45.39	3090	-43.30	20230713	1285	36.34	20230103	3090	-43.30	20230713	1205	45.39	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
55	20230919	110138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1758	8	2	0.46	297823460	170773	35.42	1767	1767	1731	2275	1225	1750	1743.97	1.04	-13203	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4227	18.70	3.23	12	0.07	94.00	545.00	3090	20230713	-43.11	1205	20221005	45.89	3090	-43.11	20230713	1285	36.81	20230103	3090	-43.11	20230713	1205	45.89	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
56	20230919	100136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1740	-10	5	-0.57	159515680	91449	18.97	1767	1767	1734	2275	1225	1750	1744.31	1.04	-17459	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4183	18.51	3.19	12	0.04	94.00	545.00	3090	20230713	-43.69	1205	20221005	44.40	3090	-43.69	20230713	1285	35.41	20230103	3090	-43.69	20230713	1205	44.40	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
57	20230919	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1766	16	2	0.91	15653237	8866	1.84	1767	1767	1755	2275	1225	1750	1765.54	1.04	-1824	1793	1771	1748	1726	1703	1782	1737	1202	525	500	1260	1	1	240424899	4246	18.79	3.24	12	0.00	94.00	545.00	3090	20230713	-42.85	1205	20221005	46.56	3090	-42.85	20230713	1285	37.43	20230103	3090	-42.85	20230713	1205	46.56	20221005	0.17	N	003280	500	1202 억	2497168	N	N	1534	N	N
58	20230918	160137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1750	5	2	0.29	829271367	476761	25.74	1745	1770	1725	2265	1222	1745	1739.31	1.06	-54523	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4207	18.62	3.21	12	0.20	94.00	545.00	3090	20230713	-43.37	1205	20221005	45.23	3090	-43.37	20230713	1285	36.19	20230103	3090	-43.37	20230713	1205	45.23	20221005	0.17	N	003280	500	1202 억	2552450	N	N	1534	N	N
59	20230918	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1750	5	2	0.29	747168422	429763	23.20	1745	1770	1725	2265	1222	1745	1738.55	1.06	-64133	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4207	18.62	3.21	12	0.18	94.00	545.00	3090	20230713	-43.37	1205	20221005	45.23	3090	-43.37	20230713	1285	36.19	20230103	3090	-43.37	20230713	1205	45.23	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
60	20230918	140138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1732	-13	5	-0.74	644321537	370580	20.01	1745	1770	1725	2265	1222	1745	1738.67	1.06	-77045	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4164	18.43	3.18	12	0.15	94.00	545.00	3090	20230713	-43.95	1205	20221005	43.73	3090	-43.95	20230713	1285	34.79	20230103	3090	-43.95	20230713	1205	43.73	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
61	20230918	130140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1731	-14	5	-0.80	586874068	337339	18.21	1745	1770	1725	2265	1222	1745	1739.70	1.06	-70068	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4162	18.41	3.18	12	0.14	94.00	545.00	3090	20230713	-43.98	1205	20221005	43.65	3090	-43.98	20230713	1285	34.71	20230103	3090	-43.98	20230713	1205	43.65	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
62	20230918	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1732	-13	5	-0.74	528545642	303628	16.39	1745	1770	1725	2265	1222	1745	1740.76	1.06	-74703	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4164	18.43	3.18	12	0.13	94.00	545.00	3090	20230713	-43.95	1205	20221005	43.73	3090	-43.95	20230713	1285	34.79	20230103	3090	-43.95	20230713	1205	43.73	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
63	20230918	110136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1734	-11	5	-0.63	502913233	288821	15.59	1745	1770	1725	2265	1222	1745	1741.25	1.06	-73714	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4169	18.45	3.18	12	0.12	94.00	545.00	3090	20230713	-43.88	1205	20221005	43.90	3090	-43.88	20230713	1285	34.94	20230103	3090	-43.88	20230713	1205	43.90	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
64	20230918	100135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1740	-5	5	-0.29	439073651	251999	13.60	1745	1770	1725	2265	1222	1745	1742.35	1.06	-69596	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4183	18.51	3.19	12	0.10	94.00	545.00	3090	20230713	-43.69	1205	20221005	44.40	3090	-43.69	20230713	1285	35.41	20230103	3090	-43.69	20230713	1205	44.40	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
65	20230918	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1745	0	3	0.00	72811793	41717	2.25	1745	1757	1745	2265	1222	1745	1745.38	1.06	-15654	1903	1823	1743	1663	1583	1864	1704	1202	520	500	1250	1	1	240424899	4195	18.56	3.20	12	0.02	94.00	545.00	3090	20230713	-43.53	1205	20221005	44.81	3090	-43.53	20230713	1285	35.80	20230103	3090	-43.53	20230713	1205	44.81	20221005	0.17	N	003280	500	1202 억	2552450	N	N	110	N	N
66	20230915	160136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1745	83	2	4.99	3234938970	1847655	711.32	1679	1823	1663	2160	1164	1662	1750.84	1.08	-51011	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4195	18.56	3.20	12	0.77	94.00	545.00	3090	20230713	-43.53	1205	20221005	44.81	3090	-43.53	20230713	1285	35.80	20230103	3090	-43.53	20230713	1205	44.81	20221005	0.16	N	003280	500	1202 억	2602621	N	N	110	N	N
67	20230915	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1741	79	2	4.75	3164076381	1806961	695.65	1679	1823	1663	2160	1164	1662	1751.05	1.08	-51882	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4186	18.52	3.19	12	0.75	94.00	545.00	3090	20230713	-43.66	1205	20221005	44.48	3090	-43.66	20230713	1285	35.49	20230103	3090	-43.66	20230713	1205	44.48	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
68	20230915	140136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1743	81	2	4.87	2986458108	1704997	656.40	1679	1823	1663	2160	1164	1662	1751.59	1.08	-78665	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4191	18.54	3.20	12	0.71	94.00	545.00	3090	20230713	-43.59	1205	20221005	44.65	3090	-43.59	20230713	1285	35.64	20230103	3090	-43.59	20230713	1205	44.65	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
69	20230915	130133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1737	75	2	4.51	2818125360	1608509	619.25	1679	1823	1663	2160	1164	1662	1752.01	1.08	-101434	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4176	18.48	3.19	12	0.67	94.00	545.00	3090	20230713	-43.79	1205	20221005	44.15	3090	-43.79	20230713	1285	35.18	20230103	3090	-43.79	20230713	1205	44.15	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
70	20230915	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1730	68	2	4.09	2759093643	1574502	606.16	1679	1823	1663	2160	1164	1662	1752.36	1.08	-107101	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4159	18.40	3.17	12	0.65	94.00	545.00	3090	20230713	-44.01	1205	20221005	43.57	3090	-44.01	20230713	1285	34.63	20230103	3090	-44.01	20230713	1205	43.57	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
71	20230915	110136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1731	69	2	4.15	2454817981	1399466	538.77	1679	1823	1663	2160	1164	1662	1754.11	1.08	-136451	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4162	18.41	3.18	12	0.58	94.00	545.00	3090	20230713	-43.98	1205	20221005	43.65	3090	-43.98	20230713	1285	34.71	20230103	3090	-43.98	20230713	1205	43.65	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
72	20230915	100138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1723	61	2	3.67	841600798	485871	187.05	1679	1768	1663	2160	1164	1662	1732.15	1.08	-20055	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	4143	18.33	3.16	12	0.20	94.00	545.00	3090	20230713	-44.24	1205	20221005	42.99	3090	-44.24	20230713	1285	34.09	20230103	3090	-44.24	20230713	1205	42.99	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
73	20230915	090137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1663	1	2	0.06	25834815	15416	5.93	1679	1679	1663	2160	1164	1662	1675.84	1.08	-9369	1694	1677	1669	1652	1644	1674	1649	1202	498	500	1190	1	1	240424899	3998	17.69	3.05	12	0.01	94.00	545.00	3090	20230713	-46.18	1205	20221005	38.01	3090	-46.18	20230713	1285	29.42	20230103	3090	-46.18	20230713	1205	38.01	20221005	0.16	N	003280	500	1202 억	2602621	N	N	4955	N	N
74	20230914	160138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1662	-20	5	-1.19	422875174	253494	35.60	1682	1686	1661	2185	1178	1682	1668.23	1.09	-23250	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	3996	17.68	3.05	12	0.11	94.00	545.00	3090	20230713	-46.21	1205	20221005	37.93	3090	-46.21	20230713	1285	29.34	20230103	3090	-46.21	20230713	1205	37.93	20221005	0.16	N	003280	500	1202 억	2630162	N	N	4955	N	N
75	20230914	150134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1664	-18	5	-1.07	355497126	212964	29.91	1682	1686	1663	2185	1178	1682	1669.25	1.09	-1864	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4001	17.70	3.05	12	0.09	94.00	545.00	3090	20230713	-46.15	1205	20221005	38.09	3090	-46.15	20230713	1285	29.49	20230103	3090	-46.15	20230713	1205	38.09	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
76	20230914	140133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1667	-15	5	-0.89	296379868	177472	24.92	1682	1686	1665	2185	1178	1682	1669.97	1.09	15040	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4008	17.73	3.06	12	0.07	94.00	545.00	3090	20230713	-46.05	1205	20221005	38.34	3090	-46.05	20230713	1285	29.73	20230103	3090	-46.05	20230713	1205	38.34	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
77	20230914	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1668	-14	5	-0.83	232515346	139151	19.54	1682	1686	1666	2185	1178	1682	1670.91	1.09	11040	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4010	17.74	3.06	12	0.06	94.00	545.00	3090	20230713	-46.02	1205	20221005	38.42	3090	-46.02	20230713	1285	29.81	20230103	3090	-46.02	20230713	1205	38.42	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
78	20230914	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1670	-12	5	-0.71	191198339	114406	16.07	1682	1686	1666	2185	1178	1682	1671.17	1.09	10425	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4015	17.77	3.06	12	0.05	94.00	545.00	3090	20230713	-45.95	1205	20221005	38.59	3090	-45.95	20230713	1285	29.96	20230103	3090	-45.95	20230713	1205	38.59	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
79	20230914	110135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1677	-5	5	-0.30	118259911	70703	9.93	1682	1686	1666	2185	1178	1682	1672.55	1.09	-6520	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4032	17.84	3.08	12	0.03	94.00	545.00	3090	20230713	-45.73	1205	20221005	39.17	3090	-45.73	20230713	1285	30.51	20230103	3090	-45.73	20230713	1205	39.17	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
80	20230914	100132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1671	-11	5	-0.65	86219552	51541	7.24	1682	1686	1666	2185	1178	1682	1672.72	1.09	-3592	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4018	17.78	3.07	12	0.02	94.00	545.00	3090	20230713	-45.92	1205	20221005	38.67	3090	-45.92	20230713	1285	30.04	20230103	3090	-45.92	20230713	1205	38.67	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
81	20230914	090134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1670	-12	5	-0.71	6320389	3763	0.53	1682	1682	1670	2185	1178	1682	1679.15	1.09	-2277	1844	1762	1716	1634	1588	1740	1612	1202	503	500	1210	1	1	240424899	4015	17.77	3.06	12	0.00	94.00	545.00	3090	20230713	-45.95	1205	20221005	38.59	3090	-45.95	20230713	1285	29.96	20230103	3090	-45.95	20230713	1205	38.59	20221005	0.16	N	003280	500	1202 억	2630162	N	N	51	N	N
82	20230913	160136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1682	-38	5	-2.21	1214242351	711752	210.74	1720	1798	1670	2235	1204	1720	1706.19	1.15	-123303	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4044	17.89	3.09	12	0.30	94.00	545.00	3090	20230713	-45.57	1205	20221005	39.59	3090	-45.57	20230713	1285	30.89	20230103	3090	-45.57	20230713	1205	39.59	20221005	0.16	N	003280	500	1202 억	2753348	N	N	51	N	N
83	20230913	150133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1676	-44	5	-2.56	1151670931	674474	199.70	1720	1798	1670	2235	1204	1720	1707.50	1.15	-121966	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4030	17.83	3.08	12	0.28	94.00	545.00	3090	20230713	-45.76	1205	20221005	39.09	3090	-45.76	20230713	1285	30.43	20230103	3090	-45.76	20230713	1205	39.09	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
84	20230913	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1672	-48	5	-2.79	1078190846	630590	186.71	1720	1798	1670	2235	1204	1720	1709.80	1.15	-128787	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4020	17.79	3.07	12	0.26	94.00	545.00	3090	20230713	-45.89	1205	20221005	38.76	3090	-45.89	20230713	1285	30.12	20230103	3090	-45.89	20230713	1205	38.76	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
85	20230913	130133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1680	-40	5	-2.33	1037253210	606205	179.49	1720	1798	1670	2235	1204	1720	1711.05	1.15	-127602	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4039	17.87	3.08	12	0.25	94.00	545.00	3090	20230713	-45.63	1205	20221005	39.42	3090	-45.63	20230713	1285	30.74	20230103	3090	-45.63	20230713	1205	39.42	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
86	20230913	120137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1681	-39	5	-2.27	1016444211	593795	175.81	1720	1798	1670	2235	1204	1720	1711.77	1.15	-123407	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4042	17.88	3.08	12	0.25	94.00	545.00	3090	20230713	-45.60	1205	20221005	39.50	3090	-45.60	20230713	1285	30.82	20230103	3090	-45.60	20230713	1205	39.50	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
87	20230913	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1676	-44	5	-2.56	912412637	531692	157.43	1720	1798	1674	2235	1204	1720	1716.05	1.15	-93171	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4030	17.83	3.08	12	0.22	94.00	545.00	3090	20230713	-45.76	1205	20221005	39.09	3090	-45.76	20230713	1285	30.43	20230103	3090	-45.76	20230713	1205	39.09	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
88	20230913	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1691	-29	5	-1.69	786735614	456830	135.26	1720	1798	1674	2235	1204	1720	1722.17	1.15	-50666	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4066	17.99	3.10	12	0.19	94.00	545.00	3090	20230713	-45.28	1205	20221005	40.33	3090	-45.28	20230713	1285	31.60	20230103	3090	-45.28	20230713	1205	40.33	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
89	20230913	090133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1710	-10	5	-0.58	21954443	12765	3.78	1720	1724	1710	2235	1204	1720	1719.89	1.15	-8725	1787	1753	1729	1695	1671	1741	1683	1202	515	500	1230	1	1	240424899	4111	18.19	3.14	12	0.01	94.00	545.00	3090	20230713	-44.66	1205	20221005	41.91	3090	-44.66	20230713	1285	33.07	20230103	3090	-44.66	20230713	1205	41.91	20221005	0.16	N	003280	500	1202 억	2753348	N	N	989	N	N
90	20230912	160133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1720	-32	5	-1.83	583028387	337650	208.53	1744	1763	1705	2275	1227	1752	1726.77	1.19	-122298	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4135	18.30	3.16	12	0.14	94.00	545.00	3090	20230713	-44.34	1205	20221005	42.74	3090	-44.34	20230713	1285	33.85	20230103	3090	-44.34	20230713	1205	42.74	20221005	0.16	N	003280	500	1202 억	2872014	N	N	989	N	N
91	20230912	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1713	-39	5	-2.23	510728923	295456	182.47	1744	1763	1706	2275	1227	1752	1728.61	1.19	-106059	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4118	18.22	3.14	12	0.12	94.00	545.00	3090	20230713	-44.56	1205	20221005	42.16	3090	-44.56	20230713	1285	33.31	20230103	3090	-44.56	20230713	1205	42.16	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
92	20230912	140135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1708	-44	5	-2.51	443227561	256058	158.14	1744	1763	1707	2275	1227	1752	1730.97	1.19	-87492	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4106	18.17	3.13	12	0.11	94.00	545.00	3090	20230713	-44.72	1205	20221005	41.74	3090	-44.72	20230713	1285	32.92	20230103	3090	-44.72	20230713	1205	41.74	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
93	20230912	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1715	-37	5	-2.11	404423428	233426	144.16	1744	1763	1707	2275	1227	1752	1732.56	1.19	-78357	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4123	18.24	3.15	12	0.10	94.00	545.00	3090	20230713	-44.50	1205	20221005	42.32	3090	-44.50	20230713	1285	33.46	20230103	3090	-44.50	20230713	1205	42.32	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
94	20230912	120132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1721	-31	5	-1.77	323723491	186345	115.08	1744	1763	1720	2275	1227	1752	1737.23	1.19	-51150	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4138	18.31	3.16	12	0.08	94.00	545.00	3090	20230713	-44.30	1205	20221005	42.82	3090	-44.30	20230713	1285	33.93	20230103	3090	-44.30	20230713	1205	42.82	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
95	20230912	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1736	-16	5	-0.91	253557458	145638	89.94	1744	1763	1725	2275	1227	1752	1741.01	1.19	-43999	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4174	18.47	3.19	12	0.06	94.00	545.00	3090	20230713	-43.82	1205	20221005	44.07	3090	-43.82	20230713	1285	35.10	20230103	3090	-43.82	20230713	1205	44.07	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
96	20230912	100133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1742	-10	5	-0.57	123831355	70877	43.77	1744	1763	1739	2275	1227	1752	1747.13	1.19	-8346	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4188	18.53	3.20	12	0.03	94.00	545.00	3090	20230713	-43.62	1205	20221005	44.56	3090	-43.62	20230713	1285	35.56	20230103	3090	-43.62	20230713	1205	44.56	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
97	20230912	090135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1750	-2	5	-0.11	14927123	8558	5.29	1744	1750	1743	2275	1227	1752	1744.23	1.19	-1966	1794	1773	1762	1741	1730	1767	1735	1202	523	500	1260	1	1	240424899	4207	18.62	3.21	12	0.00	94.00	545.00	3090	20230713	-43.37	1205	20221005	45.23	3090	-43.37	20230713	1285	36.19	20230103	3090	-43.37	20230713	1205	45.23	20221005	0.16	N	003280	500	1202 억	2872014	N	N	572	N	N
98	20230911	160132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1752	-18	5	-1.02	283722275	161103	72.71	1774	1783	1751	2300	1239	1770	1761.13	1.20	-2858	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4212	18.64	3.21	12	0.07	94.00	545.00	3090	20230713	-43.30	1205	20221005	45.39	3090	-43.30	20230713	1285	36.34	20230103	3090	-43.30	20230713	1205	45.39	20221005	0.16	N	003280	500	1202 억	2879676	N	N	572	N	N
99	20230911	150133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1756	-14	5	-0.79	243733179	138303	62.42	1774	1783	1752	2300	1239	1770	1762.31	1.20	1833	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4222	18.68	3.22	12	0.06	94.00	545.00	3090	20230713	-43.17	1205	20221005	45.73	3090	-43.17	20230713	1285	36.65	20230103	3090	-43.17	20230713	1205	45.73	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
100	20230911	140133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1761	-9	5	-0.51	203874809	115620	52.18	1774	1783	1752	2300	1239	1770	1763.32	1.20	5867	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4234	18.73	3.23	12	0.05	94.00	545.00	3090	20230713	-43.01	1205	20221005	46.14	3090	-43.01	20230713	1285	37.04	20230103	3090	-43.01	20230713	1205	46.14	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
101	20230911	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1762	-8	5	-0.45	190450090	107988	48.74	1774	1783	1752	2300	1239	1770	1763.62	1.20	4892	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4236	18.74	3.23	12	0.04	94.00	545.00	3090	20230713	-42.98	1205	20221005	46.22	3090	-42.98	20230713	1285	37.12	20230103	3090	-42.98	20230713	1205	46.22	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
102	20230911	120134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1764	-6	5	-0.34	179273093	101641	45.87	1774	1783	1752	2300	1239	1770	1763.79	1.20	6288	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4241	18.77	3.24	12	0.04	94.00	545.00	3090	20230713	-42.91	1205	20221005	46.39	3090	-42.91	20230713	1285	37.28	20230103	3090	-42.91	20230713	1205	46.39	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
103	20230911	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1762	-8	5	-0.45	156522389	88756	40.06	1774	1783	1752	2300	1239	1770	1763.51	1.20	8262	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4236	18.74	3.23	12	0.04	94.00	545.00	3090	20230713	-42.98	1205	20221005	46.22	3090	-42.98	20230713	1285	37.12	20230103	3090	-42.98	20230713	1205	46.22	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
104	20230911	100133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1766	-4	5	-0.23	72320536	40893	18.46	1774	1783	1761	2300	1239	1770	1768.53	1.20	-3631	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4246	18.79	3.24	12	0.02	94.00	545.00	3090	20230713	-42.85	1205	20221005	46.56	3090	-42.85	20230713	1285	37.43	20230103	3090	-42.85	20230713	1205	46.56	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
105	20230911	090132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1771	1	2	0.06	3361520	1896	0.86	1774	1778	1771	2300	1239	1770	1772.95	1.20	-405	1828	1798	1767	1737	1706	1800	1739	1202	530	500	1270	1	1	240424899	4258	18.84	3.25	12	0.00	94.00	545.00	3090	20230713	-42.69	1205	20221005	46.97	3090	-42.69	20230713	1285	37.82	20230103	3090	-42.69	20230713	1205	46.97	20221005	0.16	N	003280	500	1202 억	2879676	N	N	0	N	N
106	20230908	160134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1770	35	2	2.02	389211164	220913	77.08	1770	1797	1736	2255	1215	1735	1761.83	1.20	-4922	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4256	18.83	3.25	12	0.09	94.00	545.00	3090	20230713	-42.72	1205	20221005	46.89	3090	-42.72	20230713	1285	37.74	20230103	3090	-42.72	20230713	1205	46.89	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
107	20230908	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1769	34	2	1.96	368466937	209191	72.99	1770	1797	1736	2255	1215	1735	1761.39	1.20	-2995	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4253	18.82	3.25	12	0.09	94.00	545.00	3090	20230713	-42.75	1205	20221005	46.80	3090	-42.75	20230713	1285	37.67	20230103	3090	-42.75	20230713	1205	46.80	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
108	20230908	140134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1766	31	2	1.79	355069427	201589	70.34	1770	1797	1736	2255	1215	1735	1761.35	1.20	-2988	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4246	18.79	3.24	12	0.08	94.00	545.00	3090	20230713	-42.85	1205	20221005	46.56	3090	-42.85	20230713	1285	37.43	20230103	3090	-42.85	20230713	1205	46.56	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
109	20230908	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1779	44	2	2.54	291286298	165466	57.73	1770	1797	1736	2255	1215	1735	1760.40	1.20	4262	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4277	18.93	3.26	12	0.07	94.00	545.00	3090	20230713	-42.43	1205	20221005	47.63	3090	-42.43	20230713	1285	38.44	20230103	3090	-42.43	20230713	1205	47.63	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
110	20230908	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1759	24	2	1.38	190101863	108563	37.88	1770	1770	1736	2255	1215	1735	1751.07	1.20	11215	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4229	18.71	3.23	12	0.05	94.00	545.00	3090	20230713	-43.07	1205	20221005	45.98	3090	-43.07	20230713	1285	36.89	20230103	3090	-43.07	20230713	1205	45.98	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
111	20230908	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1750	15	2	0.86	156187620	89237	31.14	1770	1770	1736	2255	1215	1735	1750.26	1.20	-366	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4207	18.62	3.21	12	0.04	94.00	545.00	3090	20230713	-43.37	1205	20221005	45.23	3090	-43.37	20230713	1285	36.19	20230103	3090	-43.37	20230713	1205	45.23	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
112	20230908	100133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1747	12	2	0.69	71827989	40923	14.28	1770	1770	1745	2255	1215	1735	1755.20	1.20	-8467	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4200	18.59	3.21	12	0.02	94.00	545.00	3090	20230713	-43.46	1205	20221005	44.98	3090	-43.46	20230713	1285	35.95	20230103	3090	-43.46	20230713	1205	44.98	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
113	20230908	090134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1754	19	2	1.10	13843819	7824	2.73	1770	1770	1754	2255	1215	1735	1769.40	1.20	-3751	1794	1764	1747	1717	1700	1756	1709	1202	520	500	1240	1	1	240424899	4217	18.66	3.22	12	0.00	94.00	545.00	3090	20230713	-43.24	1205	20221005	45.56	3090	-43.24	20230713	1285	36.50	20230103	3090	-43.24	20230713	1205	45.56	20221005	0.16	N	003280	500	1202 억	2881826	N	N	0	N	N
114	20230907	160134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1735	-31	5	-1.76	491755475	281581	71.92	1750	1777	1730	2295	1237	1766	1746.43	1.19	26331	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4171	18.46	3.18	12	0.12	94.00	545.00	3090	20230713	-43.85	1205	20221005	43.98	3090	-43.85	20230713	1285	35.02	20230103	3090	-43.85	20230713	1205	43.98	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
115	20230907	150132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1737	-29	5	-1.64	449973772	257479	65.77	1750	1777	1732	2295	1237	1766	1747.61	1.19	28117	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4176	18.48	3.19	12	0.11	94.00	545.00	3090	20230713	-43.79	1205	20221005	44.15	3090	-43.79	20230713	1285	35.18	20230103	3090	-43.79	20230713	1205	44.15	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
116	20230907	140132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1746	-20	5	-1.13	420518020	240522	61.44	1750	1777	1732	2295	1237	1766	1748.36	1.19	27133	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4198	18.57	3.20	12	0.10	94.00	545.00	3090	20230713	-43.50	1205	20221005	44.90	3090	-43.50	20230713	1285	35.88	20230103	3090	-43.50	20230713	1205	44.90	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
117	20230907	130134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1740	-26	5	-1.47	382934800	218942	55.92	1750	1777	1732	2295	1237	1766	1749.02	1.19	22520	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4183	18.51	3.19	12	0.09	94.00	545.00	3090	20230713	-43.69	1205	20221005	44.40	3090	-43.69	20230713	1285	35.41	20230103	3090	-43.69	20230713	1205	44.40	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
118	20230907	120134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1740	-26	5	-1.47	369477641	211209	53.95	1750	1777	1732	2295	1237	1766	1749.35	1.19	22229	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4183	18.51	3.19	12	0.09	94.00	545.00	3090	20230713	-43.69	1205	20221005	44.40	3090	-43.69	20230713	1285	35.41	20230103	3090	-43.69	20230713	1205	44.40	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
119	20230907	110133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1751	-15	5	-0.85	359394317	205423	52.47	1750	1777	1732	2295	1237	1766	1749.53	1.19	21879	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4210	18.63	3.21	12	0.09	94.00	545.00	3090	20230713	-43.33	1205	20221005	45.31	3090	-43.33	20230713	1285	36.26	20230103	3090	-43.33	20230713	1205	45.31	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
120	20230907	100133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1748	-18	5	-1.02	210846501	119979	30.65	1750	1777	1746	2295	1237	1766	1757.36	1.19	3879	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4203	18.60	3.21	12	0.05	94.00	545.00	3090	20230713	-43.43	1205	20221005	45.06	3090	-43.43	20230713	1285	36.03	20230103	3090	-43.43	20230713	1205	45.06	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
121	20230907	090134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1752	-14	5	-0.79	65292348	37249	9.51	1750	1770	1750	2295	1237	1766	1752.86	1.19	8920	1832	1798	1781	1747	1730	1790	1739	1202	529	500	1270	1	1	240424899	4212	18.64	3.21	12	0.02	94.00	545.00	3090	20230713	-43.30	1205	20221005	45.39	3090	-43.30	20230713	1285	36.34	20230103	3090	-43.30	20230713	1205	45.39	20221005	0.16	N	003280	500	1202 억	2855647	N	N	0	N	N
122	20230906	160133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1766	-47	5	-2.59	693533359	389150	110.01	1815	1815	1764	2355	1270	1813	1782.18	1.23	-97046	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4246	18.79	3.24	12	0.16	94.00	545.00	3090	20230713	-42.85	1205	20221005	46.56	3090	-42.85	20230713	1285	37.43	20230103	3090	-42.85	20230713	1205	46.56	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
123	20230906	150132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1769	-44	5	-2.43	623351055	349432	98.78	1815	1815	1764	2355	1270	1813	1783.90	1.23	-93613	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4253	18.82	3.25	12	0.15	94.00	545.00	3090	20230713	-42.75	1205	20221005	46.80	3090	-42.75	20230713	1285	37.67	20230103	3090	-42.75	20230713	1205	46.80	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
124	20230906	140133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1776	-37	5	-2.04	490585330	274452	77.58	1815	1815	1775	2355	1270	1813	1787.51	1.23	-50709	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4270	18.89	3.26	12	0.11	94.00	545.00	3090	20230713	-42.52	1205	20221005	47.39	3090	-42.52	20230713	1285	38.21	20230103	3090	-42.52	20230713	1205	47.39	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
125	20230906	130135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1786	-27	5	-1.49	370687357	207102	58.55	1815	1815	1781	2355	1270	1813	1789.88	1.23	-14400	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4294	19.00	3.28	12	0.09	94.00	545.00	3090	20230713	-42.20	1205	20221005	48.22	3090	-42.20	20230713	1285	38.99	20230103	3090	-42.20	20230713	1205	48.22	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
126	20230906	120134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1782	-31	5	-1.71	353312502	197366	55.79	1815	1815	1781	2355	1270	1813	1790.14	1.23	-10543	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4284	18.96	3.27	12	0.08	94.00	545.00	3090	20230713	-42.33	1205	20221005	47.88	3090	-42.33	20230713	1285	38.68	20230103	3090	-42.33	20230713	1205	47.88	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
127	20230906	110132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1785	-28	5	-1.54	315579541	176216	49.81	1815	1815	1781	2355	1270	1813	1790.87	1.23	-2626	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4292	18.99	3.28	12	0.07	94.00	545.00	3090	20230713	-42.23	1205	20221005	48.13	3090	-42.23	20230713	1285	38.91	20230103	3090	-42.23	20230713	1205	48.13	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
128	20230906	100132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1786	-27	5	-1.49	248596915	138707	39.21	1815	1815	1781	2355	1270	1813	1792.24	1.23	9225	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4294	19.00	3.28	12	0.06	94.00	545.00	3090	20230713	-42.20	1205	20221005	48.22	3090	-42.20	20230713	1285	38.99	20230103	3090	-42.20	20230713	1205	48.22	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
129	20230906	090133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1800	-13	5	-0.72	22265769	12350	3.49	1815	1815	1794	2355	1270	1813	1802.90	1.23	-8400	1881	1847	1824	1790	1767	1835	1778	1202	542	500	1300	1	1	240424899	4328	19.15	3.30	12	0.01	94.00	545.00	3090	20230713	-41.75	1205	20221005	49.38	3090	-41.75	20230713	1285	40.08	20230103	3090	-41.75	20230713	1205	49.38	20221005	0.16	N	003280	500	1202 억	2954444	N	N	1	N	N
130	20230905	160132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1813	-34	5	-1.84	632203506	347269	132.22	1842	1858	1801	2400	1293	1847	1820.52	1.27	-103025	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4359	19.29	3.33	12	0.14	94.00	545.00	3090	20230713	-41.33	1205	20221005	50.46	3090	-41.33	20230713	1285	41.09	20230103	3090	-41.33	20230713	1205	50.46	20221005	0.17	N	003280	500	1202 억	3060514	N	N	1	N	N
131	20230905	150133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1812	-35	5	-1.89	555524409	304945	116.10	1842	1858	1801	2400	1293	1847	1821.72	1.27	-93606	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4356	19.28	3.32	12	0.13	94.00	545.00	3090	20230713	-41.36	1205	20221005	50.37	3090	-41.36	20230713	1285	41.01	20230103	3090	-41.36	20230713	1205	50.37	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
132	20230905	140133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1814	-33	5	-1.79	455943267	249894	95.14	1842	1858	1801	2400	1293	1847	1824.55	1.27	-82145	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4361	19.30	3.33	12	0.10	94.00	545.00	3090	20230713	-41.29	1205	20221005	50.54	3090	-41.29	20230713	1285	41.17	20230103	3090	-41.29	20230713	1205	50.54	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
133	20230905	130129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1807	-40	5	-2.17	406697706	222703	84.79	1842	1858	1801	2400	1293	1847	1826.19	1.27	-89083	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4344	19.22	3.32	12	0.09	94.00	545.00	3090	20230713	-41.52	1205	20221005	49.96	3090	-41.52	20230713	1285	40.62	20230103	3090	-41.52	20230713	1205	49.96	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
134	20230905	120133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1827	-20	5	-1.08	257096739	140257	53.40	1842	1858	1821	2400	1293	1847	1833.04	1.27	-62261	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4393	19.44	3.35	12	0.06	94.00	545.00	3090	20230713	-40.87	1205	20221005	51.62	3090	-40.87	20230713	1285	42.18	20230103	3090	-40.87	20230713	1205	51.62	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
135	20230905	110133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1824	-23	5	-1.25	224939673	122630	46.69	1842	1858	1821	2400	1293	1847	1834.30	1.27	-55206	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4385	19.40	3.35	12	0.05	94.00	545.00	3090	20230713	-40.97	1205	20221005	51.37	3090	-40.97	20230713	1285	41.95	20230103	3090	-40.97	20230713	1205	51.37	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
136	20230905	100132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1838	-9	5	-0.49	100477090	54624	20.80	1842	1858	1832	2400	1293	1847	1839.43	1.27	-15918	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4419	19.55	3.37	12	0.02	94.00	545.00	3090	20230713	-40.52	1205	20221005	52.53	3090	-40.52	20230713	1285	43.04	20230103	3090	-40.52	20230713	1205	52.53	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
137	20230905	090131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1840	-7	5	-0.38	10602736	5759	2.19	1842	1842	1840	2400	1293	1847	1841.07	1.27	-415	1887	1866	1854	1833	1821	1861	1828	1202	553	500	1320	1	1	240424899	4424	19.57	3.38	12	0.00	94.00	545.00	3090	20230713	-40.45	1205	20221005	52.70	3090	-40.45	20230713	1285	43.19	20230103	3090	-40.45	20230713	1205	52.70	20221005	0.17	N	003280	500	1202 억	3060514	N	N	828	N	N
138	20230904	160131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1847	-20	5	-1.07	480324182	259035	78.32	1867	1875	1842	2425	1307	1867	1854.28	1.28	-8095	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4441	19.65	3.39	12	0.11	94.00	545.00	3090	20230713	-40.23	1205	20221005	53.28	3090	-40.23	20230713	1285	43.74	20230103	3090	-40.23	20230713	1205	53.28	20221005	0.18	N	003280	500	1202 억	3074348	N	N	828	N	N
139	20230904	150130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1854	-13	5	-0.70	451607835	243498	73.62	1867	1875	1842	2425	1307	1867	1854.67	1.28	-8162	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4457	19.72	3.40	12	0.10	94.00	545.00	3090	20230713	-40.00	1205	20221005	53.86	3090	-40.00	20230713	1285	44.28	20230103	3090	-40.00	20230713	1205	53.86	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
140	20230904	140130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1853	-14	5	-0.75	396949253	213994	64.70	1867	1875	1842	2425	1307	1867	1854.96	1.28	-4533	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4455	19.71	3.40	12	0.09	94.00	545.00	3090	20230713	-40.03	1205	20221005	53.78	3090	-40.03	20230713	1285	44.20	20230103	3090	-40.03	20230713	1205	53.78	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
141	20230904	130132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1853	-14	5	-0.75	338227431	182192	55.09	1867	1875	1846	2425	1307	1867	1856.43	1.28	10296	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4455	19.71	3.40	12	0.08	94.00	545.00	3090	20230713	-40.03	1205	20221005	53.78	3090	-40.03	20230713	1285	44.20	20230103	3090	-40.03	20230713	1205	53.78	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
142	20230904	120130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1852	-15	5	-0.80	242589768	130687	39.51	1867	1875	1846	2425	1307	1867	1856.27	1.28	26072	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4453	19.70	3.40	12	0.05	94.00	545.00	3090	20230713	-40.06	1205	20221005	53.69	3090	-40.06	20230713	1285	44.12	20230103	3090	-40.06	20230713	1205	53.69	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
143	20230904	110129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1852	-15	5	-0.80	210020943	113135	34.21	1867	1875	1846	2425	1307	1867	1856.37	1.28	30758	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4453	19.70	3.40	12	0.05	94.00	545.00	3090	20230713	-40.06	1205	20221005	53.69	3090	-40.06	20230713	1285	44.12	20230103	3090	-40.06	20230713	1205	53.69	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
144	20230904	100129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1865	-2	5	-0.11	172516233	92921	28.10	1867	1875	1846	2425	1307	1867	1856.59	1.28	35767	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4484	19.84	3.42	12	0.04	94.00	545.00	3090	20230713	-39.64	1205	20221005	54.77	3090	-39.64	20230713	1285	45.14	20230103	3090	-39.64	20230713	1205	54.77	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
145	20230904	090131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1861	-6	5	-0.32	4082116	2187	0.66	1867	1870	1861	2425	1307	1867	1866.54	1.28	-601	1961	1913	1890	1842	1819	1902	1831	1202	558	500	1340	1	1	240424899	4474	19.80	3.41	12	0.00	94.00	545.00	3090	20230713	-39.77	1205	20221005	54.44	3090	-39.77	20230713	1285	44.82	20230103	3090	-39.77	20230713	1205	54.44	20221005	0.18	N	003280	500	1202 억	3074348	N	N	652	N	N
146	20230901	160130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1867	-52	5	-2.71	616746218	327514	83.51	1921	1938	1867	2490	1344	1919	1883.10	1.31	-78886	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4489	19.86	3.43	12	0.14	94.00	545.00	3090	20230713	-39.58	1205	20221005	54.94	3090	-39.58	20230713	1285	45.29	20230103	3090	-39.58	20230713	1205	54.94	20221005	0.18	N	003280	500	1202 억	3154727	N	N	652	N	N
147	20230901	150132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1874	-45	5	-2.34	521866504	276782	70.58	1921	1938	1870	2490	1344	1919	1885.46	1.31	-75948	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4506	19.94	3.44	12	0.12	94.00	545.00	3090	20230713	-39.35	1205	20221005	55.52	3090	-39.35	20230713	1285	45.84	20230103	3090	-39.35	20230713	1205	55.52	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
148	20230901	140130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1876	-43	5	-2.24	423154123	224079	57.14	1921	1938	1870	2490	1344	1919	1888.39	1.31	-43244	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4510	19.96	3.44	12	0.09	94.00	545.00	3090	20230713	-39.29	1205	20221005	55.68	3090	-39.29	20230713	1285	45.99	20230103	3090	-39.29	20230713	1205	55.68	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
149	20230901	130131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1875	-44	5	-2.29	400377355	211949	54.05	1921	1938	1870	2490	1344	1919	1889.00	1.31	-40580	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4508	19.95	3.44	12	0.09	94.00	545.00	3090	20230713	-39.32	1205	20221005	55.60	3090	-39.32	20230713	1285	45.91	20230103	3090	-39.32	20230713	1205	55.60	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
150	20230901	120131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1870	-49	5	-2.55	377898083	199955	50.99	1921	1938	1870	2490	1344	1919	1889.89	1.31	-39638	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4496	19.89	3.43	12	0.08	94.00	545.00	3090	20230713	-39.48	1205	20221005	55.19	3090	-39.48	20230713	1285	45.53	20230103	3090	-39.48	20230713	1205	55.19	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
151	20230901	110130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1885	-34	5	-1.77	242190921	127550	32.52	1921	1938	1885	2490	1344	1919	1898.77	1.31	-31397	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4532	20.05	3.46	12	0.05	94.00	545.00	3090	20230713	-39.00	1205	20221005	56.43	3090	-39.00	20230713	1285	46.69	20230103	3090	-39.00	20230713	1205	56.43	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
152	20230901	100130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1900	-19	5	-0.99	143552050	75397	19.23	1921	1938	1890	2490	1344	1919	1903.92	1.31	-10655	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4568	20.21	3.49	12	0.03	94.00	545.00	3090	20230713	-38.51	1205	20221005	57.68	3090	-38.51	20230713	1285	47.86	20230103	3090	-38.51	20230713	1205	57.68	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N
153	20230901	090129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1921	2	2	0.10	1975902	1028	0.26	1921	1938	1921	2490	1344	1919	1922.64	1.31	-67	1989	1953	1897	1861	1805	1926	1834	1202	571	500	1380	1	1	240424899	4619	20.44	3.52	12	0.00	94.00	545.00	3090	20230713	-37.83	1205	20221005	59.42	3090	-37.83	20230713	1285	49.49	20230103	3090	-37.83	20230713	1205	59.42	20221005	0.18	N	003280	500	1202 억	3154727	N	N	738	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History