KissMeData/014130/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5030	-140	5	-2.71	287698575	57463	249.36	5150	5150	4970	6720	3620	5170	5006.40	2.32	2221	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	604	8.67	0.59	12	0.48	580.00	8574.00	6700	20230511	-24.93	4150	20221013	21.20	6700	-24.93	20230511	4835	4.03	20230109	6700	-24.93	20230511	4150	21.20	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
3	20230927	150310	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5030	-140	5	-2.71	280071115	55947	242.78	5150	5150	4970	6720	3620	5170	5006.00	2.32	2591	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	604	8.67	0.59	12	0.47	580.00	8574.00	6700	20230511	-24.93	4150	20221013	21.20	6700	-24.93	20230511	4835	4.03	20230109	6700	-24.93	20230511	4150	21.20	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
4	20230927	140309	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5040	-130	5	-2.51	266623085	53272	231.18	5150	5150	4970	6720	3620	5170	5004.94	2.32	3615	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	605	8.69	0.59	12	0.44	580.00	8574.00	6700	20230511	-24.78	4150	20221013	21.45	6700	-24.78	20230511	4835	4.24	20230109	6700	-24.78	20230511	4150	21.45	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
5	20230927	130306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4985	-185	5	-3.58	247253550	49412	214.42	5150	5150	4970	6720	3620	5170	5003.91	2.32	3988	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	5	1	12000000	598	8.59	0.58	12	0.41	580.00	8574.00	6700	20230511	-25.60	4150	20221013	20.12	6700	-25.60	20230511	4835	3.10	20230109	6700	-25.60	20230511	4150	20.12	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
6	20230927	120305	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5000	-170	5	-3.29	207329655	41410	179.70	5150	5150	4970	6720	3620	5170	5006.75	2.32	4142	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	600	8.62	0.58	12	0.35	580.00	8574.00	6700	20230511	-25.37	4150	20221013	20.48	6700	-25.37	20230511	4835	3.41	20230109	6700	-25.37	20230511	4150	20.48	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
7	20230927	110307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5020	-150	5	-2.90	150180670	29947	129.96	5150	5150	4970	6720	3620	5170	5014.88	2.32	4287	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	602	8.66	0.59	12	0.25	580.00	8574.00	6700	20230511	-25.07	4150	20221013	20.96	6700	-25.07	20230511	4835	3.83	20230109	6700	-25.07	20230511	4150	20.96	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
8	20230927	100306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5030	-140	5	-2.71	131523530	26226	113.81	5150	5150	4970	6720	3620	5170	5015.00	2.32	4538	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	10	1	12000000	604	8.67	0.59	12	0.22	580.00	8574.00	6700	20230511	-24.93	4150	20221013	21.20	6700	-24.93	20230511	4835	4.03	20230109	6700	-24.93	20230511	4150	21.20	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
9	20230927	090310	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4990	-180	5	-3.48	17401100	3472	15.07	5150	5150	4990	6720	3620	5170	5011.79	2.32	1171	5276	5222	5156	5102	5036	5250	5130	60	1550	500	3610	5	1	12000000	599	8.60	0.58	12	0.03	580.00	8574.00	6700	20230511	-25.52	4150	20221013	20.24	6700	-25.52	20230511	4835	3.21	20230109	6700	-25.52	20230511	4150	20.24	20221013	2.16	N	014130	500	60 억	278407	N	N	0	N	N
10	20230926	160306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5170	-50	5	-0.96	118237790	22988	167.26	5110	5210	5090	6780	3660	5220	5143.46	2.31	1566	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	620	8.91	0.60	12	0.19	580.00	8574.00	6700	20230511	-22.84	4150	20221013	24.58	6700	-22.84	20230511	4835	6.93	20230109	6700	-22.84	20230511	4150	24.58	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
11	20230926	150308	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5140	-80	5	-1.53	109799140	21340	155.27	5110	5210	5090	6780	3660	5220	5145.23	2.31	1603	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	617	8.86	0.60	12	0.18	580.00	8574.00	6700	20230511	-23.28	4150	20221013	23.86	6700	-23.28	20230511	4835	6.31	20230109	6700	-23.28	20230511	4150	23.86	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
12	20230926	140302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5170	-50	5	-0.96	98908470	19218	139.83	5110	5210	5090	6780	3660	5220	5146.66	2.31	1736	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	620	8.91	0.60	12	0.16	580.00	8574.00	6700	20230511	-22.84	4150	20221013	24.58	6700	-22.84	20230511	4835	6.93	20230109	6700	-22.84	20230511	4150	24.58	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
13	20230926	130304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5190	-30	5	-0.57	85797210	16672	121.30	5110	5210	5090	6780	3660	5220	5146.19	2.31	1975	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	623	8.95	0.61	12	0.14	580.00	8574.00	6700	20230511	-22.54	4150	20221013	25.06	6700	-22.54	20230511	4835	7.34	20230109	6700	-22.54	20230511	4150	25.06	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
14	20230926	120305	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5200	-20	5	-0.38	63218060	12286	89.39	5110	5210	5090	6780	3660	5220	5145.54	2.31	299	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	624	8.97	0.61	12	0.10	580.00	8574.00	6700	20230511	-22.39	4150	20221013	25.30	6700	-22.39	20230511	4835	7.55	20230109	6700	-22.39	20230511	4150	25.30	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
15	20230926	110305	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5180	-40	5	-0.77	51126050	9959	72.46	5110	5190	5090	6780	3660	5220	5133.65	2.31	327	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	622	8.93	0.60	12	0.08	580.00	8574.00	6700	20230511	-22.69	4150	20221013	24.82	6700	-22.69	20230511	4835	7.14	20230109	6700	-22.69	20230511	4150	24.82	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
16	20230926	100305	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5160	-60	5	-1.15	47487860	9253	67.32	5110	5190	5090	6780	3660	5220	5132.16	2.31	386	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	619	8.90	0.60	12	0.08	580.00	8574.00	6700	20230511	-22.99	4150	20221013	24.34	6700	-22.99	20230511	4835	6.72	20230109	6700	-22.99	20230511	4150	24.34	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
17	20230926	090305	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5130	-90	5	-1.72	23822530	4662	33.92	5110	5130	5090	6780	3660	5220	5109.94	2.31	160	5326	5272	5206	5152	5086	5240	5120	60	1560	500	3650	10	1	12000000	616	8.84	0.60	12	0.04	580.00	8574.00	6700	20230511	-23.43	4150	20221013	23.61	6700	-23.43	20230511	4835	6.10	20230109	6700	-23.43	20230511	4150	23.61	20221013	2.20	N	014130	500	60 억	276881	N	N	4	N	N
18	20230925	160304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5220	-40	5	-0.76	70032790	13495	59.79	5240	5260	5140	6830	3690	5260	5189.54	2.31	-168	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	626	9.00	0.61	12	0.11	580.00	8574.00	6700	20230511	-22.09	4150	20221013	25.78	6700	-22.09	20230511	4835	7.96	20230109	6700	-22.09	20230511	4150	25.78	20221013	2.23	N	014130	500	60 억	277057	N	N	4	N	N
19	20230925	150306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5200	-60	5	-1.14	66126240	12746	56.48	5240	5260	5140	6830	3690	5260	5188.00	2.31	-123	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	624	8.97	0.61	12	0.11	580.00	8574.00	6700	20230511	-22.39	4150	20221013	25.30	6700	-22.39	20230511	4835	7.55	20230109	6700	-22.39	20230511	4150	25.30	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
20	20230925	140302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5190	-70	5	-1.33	65033450	12535	55.54	5240	5260	5140	6830	3690	5260	5188.15	2.31	-106	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	623	8.95	0.61	12	0.10	580.00	8574.00	6700	20230511	-22.54	4150	20221013	25.06	6700	-22.54	20230511	4835	7.34	20230109	6700	-22.54	20230511	4150	25.06	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
21	20230925	130302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5170	-90	5	-1.71	64079490	12351	54.73	5240	5260	5140	6830	3690	5260	5188.20	2.31	-106	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	620	8.91	0.60	12	0.10	580.00	8574.00	6700	20230511	-22.84	4150	20221013	24.58	6700	-22.84	20230511	4835	6.93	20230109	6700	-22.84	20230511	4150	24.58	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
22	20230925	120307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5210	-50	5	-0.95	55558200	10707	47.44	5240	5260	5140	6830	3690	5260	5188.96	2.31	54	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	625	8.98	0.61	12	0.09	580.00	8574.00	6700	20230511	-22.24	4150	20221013	25.54	6700	-22.24	20230511	4835	7.76	20230109	6700	-22.24	20230511	4150	25.54	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
23	20230925	110303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5140	-120	5	-2.28	47852180	9214	40.83	5240	5260	5140	6830	3690	5260	5193.42	2.31	359	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	617	8.86	0.60	12	0.08	580.00	8574.00	6700	20230511	-23.28	4150	20221013	23.86	6700	-23.28	20230511	4835	6.31	20230109	6700	-23.28	20230511	4150	23.86	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
24	20230925	100304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5220	-40	5	-0.76	31660770	6075	26.92	5240	5260	5190	6830	3690	5260	5211.65	2.31	446	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	626	9.00	0.61	12	0.05	580.00	8574.00	6700	20230511	-22.09	4150	20221013	25.78	6700	-22.09	20230511	4835	7.96	20230109	6700	-22.09	20230511	4150	25.78	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
25	20230925	090304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5190	-70	5	-1.33	13839960	2659	11.78	5240	5240	5190	6830	3690	5260	5204.95	2.31	678	5473	5366	5313	5206	5153	5340	5180	60	1570	500	3680	10	1	12000000	623	8.95	0.61	12	0.02	580.00	8574.00	6700	20230511	-22.54	4150	20221013	25.06	6700	-22.54	20230511	4835	7.34	20230109	6700	-22.54	20230511	4150	25.06	20221013	2.23	N	014130	500	60 억	277057	N	N	0	N	N
26	20230922	160312	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5260	-160	5	-2.95	120427060	22569	91.44	5420	5420	5260	7040	3800	5420	5335.95	2.33	-2056	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	631	9.07	0.61	12	0.19	580.00	8574.00	6700	20230511	-21.49	4150	20221013	26.75	6700	-21.49	20230511	4835	8.79	20230109	6700	-21.49	20230511	4150	26.75	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
27	20230922	150309	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5330	-90	5	-1.66	94435000	17653	71.52	5420	5420	5300	7040	3800	5420	5349.52	2.33	-1661	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	640	9.19	0.62	12	0.15	580.00	8574.00	6700	20230511	-20.45	4150	20221013	28.43	6700	-20.45	20230511	4835	10.24	20230109	6700	-20.45	20230511	4150	28.43	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
28	20230922	140310	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5350	-70	5	-1.29	72430880	13507	54.73	5420	5420	5310	7040	3800	5420	5362.47	2.33	-1667	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	642	9.22	0.62	12	0.11	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
29	20230922	130255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5380	-40	5	-0.74	66849160	12459	50.48	5420	5420	5310	7040	3800	5420	5365.53	2.33	-2065	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	646	9.28	0.63	12	0.10	580.00	8574.00	6700	20230511	-19.70	4150	20221013	29.64	6700	-19.70	20230511	4835	11.27	20230109	6700	-19.70	20230511	4150	29.64	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
30	20230922	120254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-30	5	-0.55	65189730	12150	49.23	5420	5420	5310	7040	3800	5420	5365.41	2.33	-1766	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	647	9.29	0.63	12	0.10	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
31	20230922	110255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-30	5	-0.55	61074500	11381	46.11	5420	5420	5310	7040	3800	5420	5366.36	2.33	-1607	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	647	9.29	0.63	12	0.09	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
32	20230922	100254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5360	-60	5	-1.11	43030370	8029	32.53	5420	5420	5310	7040	3800	5420	5359.37	2.33	18	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	643	9.24	0.63	12	0.07	580.00	8574.00	6700	20230511	-20.00	4150	20221013	29.16	6700	-20.00	20230511	4835	10.86	20230109	6700	-20.00	20230511	4150	29.16	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
33	20230922	090251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5420	0	3	0.00	7696400	1420	5.75	5420	5420	5420	7040	3800	5420	5420.00	2.33	-33	5500	5460	5380	5340	5260	5480	5360	60	1620	500	3790	10	1	12000000	650	9.34	0.63	12	0.01	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	2.24	N	014130	500	60 억	279129	N	N	0	N	N
34	20230921	160255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5420	-10	5	-0.18	119036360	22325	174.66	5420	5420	5300	7050	3810	5430	5331.96	2.33	-726	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	650	9.34	0.63	12	0.19	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
35	20230921	150251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5370	-60	5	-1.10	110460270	20729	162.17	5420	5420	5300	7050	3810	5430	5328.78	2.33	-745	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	644	9.26	0.63	12	0.17	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
36	20230921	140253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5370	-60	5	-1.10	108937190	20445	159.95	5420	5420	5300	7050	3810	5430	5328.30	2.33	-914	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	644	9.26	0.63	12	0.17	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
37	20230921	130248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5350	-80	5	-1.47	102692980	19278	150.82	5420	5420	5300	7050	3810	5430	5326.95	2.33	-960	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	642	9.22	0.62	12	0.16	580.00	8574.00	6700	20230511	-20.15	4150	20221013	28.92	6700	-20.15	20230511	4835	10.65	20230109	6700	-20.15	20230511	4150	28.92	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
38	20230921	120248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5330	-100	5	-1.84	72525990	13597	106.38	5420	5420	5300	7050	3810	5430	5333.97	2.33	-925	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	640	9.19	0.62	12	0.11	580.00	8574.00	6700	20230511	-20.45	4150	20221013	28.43	6700	-20.45	20230511	4835	10.24	20230109	6700	-20.45	20230511	4150	28.43	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
39	20230921	110255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5370	-60	5	-1.10	40414810	7550	59.07	5420	5420	5310	7050	3810	5430	5352.95	2.33	-1399	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	644	9.26	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.85	4150	20221013	29.40	6700	-19.85	20230511	4835	11.07	20230109	6700	-19.85	20230511	4150	29.40	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
40	20230921	100251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5390	-40	5	-0.74	18355940	3410	26.68	5420	5420	5380	7050	3810	5430	5382.97	2.33	-689	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	647	9.29	0.63	12	0.03	580.00	8574.00	6700	20230511	-19.55	4150	20221013	29.88	6700	-19.55	20230511	4835	11.48	20230109	6700	-19.55	20230511	4150	29.88	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
41	20230921	090254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5410	-20	5	-0.37	232700	43	0.34	5420	5420	5410	7050	3810	5430	5411.63	2.33	-38	5563	5496	5423	5356	5283	5460	5320	60	1620	500	3800	10	1	12000000	649	9.33	0.63	12	0.00	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	2.24	N	014130	500	60 억	279880	N	N	0	N	N
42	20230920	160254	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5430	-20	5	-0.37	68975440	12782	58.99	5480	5490	5350	7080	3820	5450	5395.76	2.32	1560	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	652	9.36	0.63	12	0.11	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
43	20230920	150248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5410	-40	5	-0.73	61897150	11474	52.96	5480	5490	5350	7080	3820	5450	5394.56	2.32	1562	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	649	9.33	0.63	12	0.10	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
44	20230920	140251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5410	-40	5	-0.73	43101040	7987	36.86	5480	5490	5350	7080	3820	5450	5396.40	2.32	24	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	649	9.33	0.63	12	0.07	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
45	20230920	130249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5420	-30	5	-0.55	41937890	7772	35.87	5480	5490	5350	7080	3820	5450	5396.02	2.32	24	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	650	9.34	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.10	4150	20221013	30.60	6700	-19.10	20230511	4835	12.10	20230109	6700	-19.10	20230511	4150	30.60	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
46	20230920	120246	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5410	-40	5	-0.73	38574860	7149	32.99	5480	5490	5350	7080	3820	5450	5395.84	2.32	40	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	649	9.33	0.63	12	0.06	580.00	8574.00	6700	20230511	-19.25	4150	20221013	30.36	6700	-19.25	20230511	4835	11.89	20230109	6700	-19.25	20230511	4150	30.36	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
47	20230920	110251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5430	-20	5	-0.37	29010700	5374	24.80	5480	5490	5350	7080	3820	5450	5398.34	2.32	734	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	652	9.36	0.63	12	0.04	580.00	8574.00	6700	20230511	-18.96	4150	20221013	30.84	6700	-18.96	20230511	4835	12.31	20230109	6700	-18.96	20230511	4150	30.84	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
48	20230920	100245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5440	-10	5	-0.18	14945020	2764	12.76	5480	5490	5350	7080	3820	5450	5407.03	2.32	149	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	653	9.38	0.63	12	0.02	580.00	8574.00	6700	20230511	-18.81	4150	20221013	31.08	6700	-18.81	20230511	4835	12.51	20230109	6700	-18.81	20230511	4150	31.08	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
49	20230920	090248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5480	30	2	0.55	10960	2	0.01	5480	5480	5480	7080	3820	5450	5480.00	2.32	2	5596	5522	5486	5412	5376	5505	5395	60	1630	500	3810	10	1	12000000	658	9.45	0.64	12	0.00	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.20	N	014130	500	60 억	278665	N	N	0	N	N
50	20230919	160247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5450	-70	5	-1.27	118862220	21667	83.91	5490	5560	5450	7170	3870	5520	5485.86	2.30	2851	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	654	9.40	0.64	12	0.18	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
51	20230919	150247	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5530	10	2	0.18	89191520	16223	62.83	5490	5560	5460	7170	3870	5520	5497.84	2.30	2919	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	664	9.53	0.64	12	0.14	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
52	20230919	140244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5520	0	3	0.00	87688020	15951	61.77	5490	5560	5460	7170	3870	5520	5497.34	2.30	3071	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	662	9.52	0.64	12	0.13	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
53	20230919	130243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5520	0	3	0.00	87688020	15951	61.77	5490	5560	5460	7170	3870	5520	5497.34	2.30	3071	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	662	9.52	0.64	12	0.13	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
54	20230919	120251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5500	-20	5	-0.36	86186460	15678	60.72	5490	5560	5460	7170	3870	5520	5497.29	2.30	2999	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	660	9.48	0.64	12	0.13	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
55	20230919	110251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5510	-10	5	-0.18	54160080	9847	38.13	5490	5560	5490	7170	3870	5520	5500.16	2.30	2016	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	661	9.50	0.64	12	0.08	580.00	8574.00	6700	20230511	-17.76	4150	20221013	32.77	6700	-17.76	20230511	4835	13.96	20230109	6700	-17.76	20230511	4150	32.77	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
56	20230919	100249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5520	0	3	0.00	12565700	2276	8.81	5490	5560	5490	7170	3870	5520	5520.96	2.30	-275	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	662	9.52	0.64	12	0.02	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
57	20230919	090248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5550	30	2	0.54	1262820	230	0.89	5490	5550	5490	7170	3870	5520	5490.52	2.30	6	5833	5676	5543	5386	5253	5610	5320	60	1650	500	3860	10	1	12000000	666	9.57	0.65	12	0.00	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.18	N	014130	500	60 억	275814	N	N	0	N	N
58	20230918	160251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5520	-120	5	-2.13	142816800	25817	137.68	5690	5700	5410	7330	3950	5640	5531.89	2.27	3335	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	662	9.52	0.64	12	0.22	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
59	20230918	150245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5560	-80	5	-1.42	137169090	24795	132.23	5690	5700	5410	7330	3950	5640	5532.13	2.27	3004	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	667	9.59	0.65	12	0.21	580.00	8574.00	6700	20230511	-17.01	4150	20221013	33.98	6700	-17.01	20230511	4835	14.99	20230109	6700	-17.01	20230511	4150	33.98	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
60	20230918	140253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5500	-140	5	-2.48	135396300	24475	130.52	5690	5700	5410	7330	3950	5640	5532.02	2.27	3003	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	660	9.48	0.64	12	0.20	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
61	20230918	130249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5530	-110	5	-1.95	122119630	22059	117.64	5690	5700	5410	7330	3950	5640	5536.05	2.27	1537	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	664	9.53	0.64	12	0.18	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
62	20230918	120249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5590	-50	5	-0.89	87881020	15823	84.38	5690	5700	5410	7330	3950	5640	5554.00	2.27	637	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	671	9.64	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.57	4150	20221013	34.70	6700	-16.57	20230511	4835	15.62	20230109	6700	-16.57	20230511	4150	34.70	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
63	20230918	110250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	-20	5	-0.35	37672030	6707	35.77	5690	5700	5570	7330	3950	5640	5616.82	2.27	365	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.06	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
64	20230918	100246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	-20	5	-0.35	17454500	3084	16.45	5690	5700	5580	7330	3950	5640	5659.70	2.27	-289	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	674	9.69	0.66	12	0.03	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
65	20230918	090243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5690	50	2	0.89	17070	3	0.02	5690	5690	5690	7330	3950	5640	5690.00	2.27	3	5740	5690	5600	5550	5460	5715	5575	60	1690	500	3940	10	1	12000000	683	9.81	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	2.20	N	014130	500	60 억	272488	N	N	0	N	N
66	20230915	160248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5640	30	2	0.53	104225370	18752	124.52	5620	5650	5510	7290	3930	5610	5558.09	2.25	2243	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	677	9.72	0.66	12	0.16	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
67	20230915	150250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-30	5	-0.53	95099720	17124	113.71	5620	5650	5510	7290	3930	5610	5553.59	2.25	2254	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	670	9.62	0.65	12	0.14	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
68	20230915	140246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5560	-50	5	-0.89	93874810	16904	112.25	5620	5650	5510	7290	3930	5610	5553.41	2.25	2254	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	667	9.59	0.65	12	0.14	580.00	8574.00	6700	20230511	-17.01	4150	20221013	33.98	6700	-17.01	20230511	4835	14.99	20230109	6700	-17.01	20230511	4150	33.98	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
69	20230915	130243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5550	-60	5	-1.07	78450650	14118	93.75	5620	5650	5510	7290	3930	5610	5556.78	2.25	2399	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	666	9.57	0.65	12	0.12	580.00	8574.00	6700	20230511	-17.16	4150	20221013	33.73	6700	-17.16	20230511	4835	14.79	20230109	6700	-17.16	20230511	4150	33.73	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
70	20230915	120246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-30	5	-0.53	71031090	12779	84.86	5620	5650	5520	7290	3930	5610	5558.42	2.25	2421	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	670	9.62	0.65	12	0.11	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
71	20230915	110248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	10	2	0.18	21213350	3782	25.11	5620	5650	5560	7290	3930	5610	5609.03	2.25	-1533	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	674	9.69	0.66	12	0.03	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
72	20230915	100249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	0	3	0.00	13940080	2480	16.47	5620	5650	5560	7290	3930	5610	5621.00	2.25	-1147	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	673	9.67	0.65	12	0.02	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
73	20230915	090247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	0	3	0.00	2440370	435	2.89	5620	5620	5610	7290	3930	5610	5610.05	2.25	2	5783	5696	5603	5516	5423	5740	5560	60	1680	500	3920	10	1	12000000	673	9.67	0.65	12	0.00	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.25	N	014130	500	60 억	270542	N	N	9	N	N
74	20230914	160245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	70	2	1.26	84622020	15059	51.13	5520	5690	5510	7200	3880	5540	5619.37	2.26	-1768	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	673	9.67	0.65	12	0.13	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.18	N	014130	500	60 억	271135	N	N	9	N	N
75	20230914	150243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	80	2	1.44	77109600	13721	46.58	5520	5690	5510	7200	3880	5540	5619.82	2.26	-1414	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	674	9.69	0.66	12	0.11	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
76	20230914	140242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5630	90	2	1.62	69594880	12384	42.04	5520	5690	5510	7200	3880	5540	5619.74	2.26	-1375	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	676	9.71	0.66	12	0.10	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
77	20230914	130240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5610	70	2	1.26	64198670	11424	38.78	5520	5690	5510	7200	3880	5540	5619.63	2.26	-1317	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	673	9.67	0.65	12	0.10	580.00	8574.00	6700	20230511	-16.27	4150	20221013	35.18	6700	-16.27	20230511	4835	16.03	20230109	6700	-16.27	20230511	4150	35.18	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
78	20230914	120245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5630	90	2	1.62	63604010	11318	38.42	5520	5690	5510	7200	3880	5540	5619.72	2.26	-1317	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	676	9.71	0.66	12	0.09	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
79	20230914	110244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	80	2	1.44	56191190	9992	33.92	5520	5690	5510	7200	3880	5540	5623.62	2.26	-1317	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	674	9.69	0.66	12	0.08	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
80	20230914	100241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5660	120	2	2.17	42676730	7581	25.74	5520	5690	5510	7200	3880	5540	5629.43	2.26	-1409	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	679	9.76	0.66	12	0.06	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
81	20230914	090244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5520	-20	5	-0.36	386400	70	0.24	5520	5520	5520	7200	3880	5540	5520.00	2.26	14	5786	5662	5576	5452	5366	5620	5410	60	1660	500	3870	10	1	12000000	662	9.52	0.64	12	0.00	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.18	N	014130	500	60 억	271135	N	N	1	N	N
82	20230913	160246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	-90	5	-1.60	162662090	29448	90.90	5700	5700	5490	7310	3950	5630	5523.71	2.29	-2446	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	665	9.55	0.65	12	0.25	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
83	20230913	150243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5530	-100	5	-1.78	151493860	27428	84.66	5700	5700	5490	7310	3950	5630	5523.33	2.29	-2325	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	664	9.53	0.64	12	0.23	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
84	20230913	140245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5570	-60	5	-1.07	135914790	24615	75.98	5700	5700	5490	7310	3950	5630	5521.62	2.29	-1997	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	668	9.60	0.65	12	0.21	580.00	8574.00	6700	20230511	-16.87	4150	20221013	34.22	6700	-16.87	20230511	4835	15.20	20230109	6700	-16.87	20230511	4150	34.22	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
85	20230913	130239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5520	-110	5	-1.95	110339560	19984	61.69	5700	5700	5490	7310	3950	5630	5521.40	2.29	-1791	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	662	9.52	0.64	12	0.17	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
86	20230913	120245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	-90	5	-1.60	104664920	18956	58.51	5700	5700	5490	7310	3950	5630	5521.47	2.29	-1275	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	665	9.55	0.65	12	0.16	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
87	20230913	110244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5540	-90	5	-1.60	102827010	18623	57.49	5700	5700	5490	7310	3950	5630	5521.51	2.29	-1275	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	665	9.55	0.65	12	0.16	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
88	20230913	100243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-50	5	-0.89	22633480	4071	12.57	5700	5700	5520	7310	3950	5630	5559.69	2.29	45	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	670	9.62	0.65	12	0.03	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
89	20230913	090241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5630	0	3	0.00	1514380	266	0.82	5700	5700	5630	7310	3950	5630	5693.16	2.29	-26	5916	5772	5676	5532	5436	5725	5485	60	1680	500	3940	10	1	12000000	676	9.71	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.15	N	014130	500	60 억	274478	N	N	1	N	N
90	20230912	160239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5630	-190	5	-3.26	179644140	31821	176.17	5820	5820	5580	7560	4080	5820	5645.46	2.32	-4099	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	676	9.71	0.66	12	0.27	580.00	8574.00	6700	20230511	-15.97	4150	20221013	35.66	6700	-15.97	20230511	4835	16.44	20230109	6700	-15.97	20230511	4150	35.66	20221013	2.12	N	014130	500	60 억	278302	N	N	1	N	N
91	20230912	150242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5640	-180	5	-3.09	159795600	28301	156.68	5820	5820	5580	7560	4080	5820	5646.29	2.32	-3594	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	677	9.72	0.66	12	0.24	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
92	20230912	140240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-240	5	-4.12	150660250	26671	147.66	5820	5820	5580	7560	4080	5820	5648.84	2.32	-3213	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	670	9.62	0.65	12	0.22	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
93	20230912	130240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5690	-130	5	-2.23	125815150	22247	123.16	5820	5820	5580	7560	4080	5820	5655.38	2.32	-132	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	683	9.81	0.66	12	0.19	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
94	20230912	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5650	-170	5	-2.92	88629430	15617	86.46	5820	5820	5620	7560	4080	5820	5675.19	2.32	-55	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	678	9.74	0.66	12	0.13	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
95	20230912	110238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5720	-100	5	-1.72	37210940	6524	36.12	5820	5820	5660	7560	4080	5820	5703.70	2.32	689	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	686	9.86	0.67	12	0.05	580.00	8574.00	6700	20230511	-14.63	4150	20221013	37.83	6700	-14.63	20230511	4835	18.30	20230109	6700	-14.63	20230511	4150	37.83	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
96	20230912	100239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5670	-150	5	-2.58	26283320	4598	25.46	5820	5820	5670	7560	4080	5820	5716.25	2.32	706	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	680	9.78	0.66	12	0.04	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
97	20230912	090243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5770	-50	5	-0.86	151040	26	0.14	5820	5820	5770	7560	4080	5820	5809.23	2.32	-22	5966	5892	5776	5702	5586	5930	5740	60	1740	500	4070	10	1	12000000	692	9.95	0.67	12	0.00	580.00	8574.00	6700	20230511	-13.88	4150	20221013	39.04	6700	-13.88	20230511	4835	19.34	20230109	6700	-13.88	20230511	4150	39.04	20221013	2.12	N	014130	500	60 억	278302	N	N	2	N	N
98	20230911	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	10	2	0.17	104369740	18056	46.60	5810	5850	5660	7550	4070	5810	5780.34	2.36	-5430	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	698	10.03	0.68	12	0.15	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
99	20230911	150241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5760	-50	5	-0.86	94912320	16425	42.39	5810	5850	5660	7550	4070	5810	5778.53	2.36	-4668	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	691	9.93	0.67	12	0.14	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
100	20230911	140242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5790	-20	5	-0.34	79636110	13773	35.55	5810	5850	5660	7550	4070	5810	5782.05	2.36	-3412	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	695	9.98	0.68	12	0.11	580.00	8574.00	6700	20230511	-13.58	4150	20221013	39.52	6700	-13.58	20230511	4835	19.75	20230109	6700	-13.58	20230511	4150	39.52	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
101	20230911	130241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5800	-10	5	-0.17	71055260	12294	31.73	5810	5850	5660	7550	4070	5810	5779.67	2.36	-3083	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	696	10.00	0.68	12	0.10	580.00	8574.00	6700	20230511	-13.43	4150	20221013	39.76	6700	-13.43	20230511	4835	19.96	20230109	6700	-13.43	20230511	4150	39.76	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
102	20230911	120242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5790	-20	5	-0.34	62492060	10817	27.92	5810	5850	5660	7550	4070	5810	5777.21	2.36	-2628	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	695	9.98	0.68	12	0.09	580.00	8574.00	6700	20230511	-13.58	4150	20221013	39.52	6700	-13.58	20230511	4835	19.75	20230109	6700	-13.58	20230511	4150	39.52	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
103	20230911	110237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	10	2	0.17	57605360	9974	25.74	5810	5850	5660	7550	4070	5810	5775.55	2.36	-1969	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	698	10.03	0.68	12	0.08	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
104	20230911	100236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5830	20	2	0.34	47840740	8297	21.41	5810	5850	5660	7550	4070	5810	5766.03	2.36	-697	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	700	10.05	0.68	12	0.07	580.00	8574.00	6700	20230511	-12.99	4150	20221013	40.48	6700	-12.99	20230511	4835	20.58	20230109	6700	-12.99	20230511	4150	40.48	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
105	20230911	090235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	10	2	0.17	9817690	1695	4.37	5810	5850	5720	7550	4070	5810	5792.15	2.36	-313	5950	5880	5740	5670	5530	5915	5705	60	1740	500	4060	10	1	12000000	698	10.03	0.68	12	0.01	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.13	N	014130	500	60 억	282669	N	N	2	N	N
106	20230908	160238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5810	110	2	1.93	220117600	38706	179.38	5630	5810	5600	7410	3990	5700	5686.91	2.38	-3676	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	697	10.02	0.68	12	0.32	580.00	8574.00	6700	20230511	-13.28	4150	20221013	40.00	6700	-13.28	20230511	4835	20.17	20230109	6700	-13.28	20230511	4150	40.00	20221013	2.12	N	014130	500	60 억	285902	N	N	2	N	N
107	20230908	150239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	0	3	0.00	166636260	29426	136.37	5630	5760	5600	7410	3990	5700	5662.89	2.38	911	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	684	9.83	0.66	12	0.25	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
108	20230908	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5600	-100	5	-1.75	126059380	22255	103.14	5630	5760	5600	7410	3990	5700	5664.32	2.38	2419	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	672	9.66	0.65	12	0.19	580.00	8574.00	6700	20230511	-16.42	4150	20221013	34.94	6700	-16.42	20230511	4835	15.82	20230109	6700	-16.42	20230511	4150	34.94	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
109	20230908	130241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	0	3	0.00	49821750	8791	40.74	5630	5710	5630	7410	3990	5700	5667.36	2.38	-380	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	684	9.83	0.66	12	0.07	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
110	20230908	120245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5680	-20	5	-0.35	39060230	6903	31.99	5630	5700	5630	7410	3990	5700	5658.44	2.38	-949	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	682	9.79	0.66	12	0.06	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
111	20230908	110240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5660	-40	5	-0.70	30675720	5423	25.13	5630	5700	5630	7410	3990	5700	5656.60	2.38	-949	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	679	9.76	0.66	12	0.05	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
112	20230908	100238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5670	-30	5	-0.53	23497680	4155	19.26	5630	5700	5630	7410	3990	5700	5655.28	2.38	-775	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	680	9.78	0.66	12	0.03	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
113	20230908	090244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	0	3	0.00	707320	125	0.58	5630	5700	5630	7410	3990	5700	5658.56	2.38	0	5920	5810	5710	5600	5500	5760	5550	60	1710	500	3990	10	1	12000000	684	9.83	0.66	12	0.00	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.12	N	014130	500	60 억	285902	N	N	3	N	N
114	20230907	160240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	-60	5	-1.04	122805830	21568	36.74	5760	5820	5610	7480	4040	5760	5693.89	2.38	-416	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	684	9.83	0.66	12	0.18	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.14	N	014130	500	60 억	285877	N	N	3	N	N
115	20230907	150238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5690	-70	5	-1.22	113928250	20009	34.08	5760	5820	5610	7480	4040	5760	5693.85	2.38	-333	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	683	9.81	0.66	12	0.17	580.00	8574.00	6700	20230511	-15.07	4150	20221013	37.11	6700	-15.07	20230511	4835	17.68	20230109	6700	-15.07	20230511	4150	37.11	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
116	20230907	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	-60	5	-1.04	107030640	18794	32.01	5760	5820	5610	7480	4040	5760	5694.94	2.38	481	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	684	9.83	0.66	12	0.16	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
117	20230907	130238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	-60	5	-1.04	88420330	15525	26.44	5760	5820	5610	7480	4040	5760	5695.35	2.38	80	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	684	9.83	0.66	12	0.13	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
118	20230907	120241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	-60	5	-1.04	72946870	12802	21.80	5760	5820	5610	7480	4040	5760	5698.08	2.38	57	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	684	9.83	0.66	12	0.11	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
119	20230907	110239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5660	-100	5	-1.74	69081610	12121	20.64	5760	5820	5610	7480	4040	5760	5699.33	2.38	342	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	679	9.76	0.66	12	0.10	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
120	20230907	100239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5670	-90	5	-1.56	41731580	7261	12.37	5760	5820	5670	7480	4040	5760	5747.36	2.38	-672	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	680	9.78	0.66	12	0.06	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
121	20230907	090240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5750	-10	5	-0.17	3683630	640	1.09	5760	5810	5750	7480	4040	5760	5755.67	2.38	-151	6013	5886	5823	5696	5633	5855	5665	60	1720	500	4030	10	1	12000000	690	9.91	0.67	12	0.01	580.00	8574.00	6700	20230511	-14.18	4150	20221013	38.55	6700	-14.18	20230511	4835	18.92	20230109	6700	-14.18	20230511	4150	38.55	20221013	2.14	N	014130	500	60 억	285877	N	N	4	N	N
122	20230906	160237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5760	-90	5	-1.54	343122290	58673	19.05	5950	5950	5760	7600	4100	5850	5849.03	2.54	-17710	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	691	9.93	0.67	12	0.49	580.00	8574.00	6700	20230511	-14.03	4150	20221013	38.80	6700	-14.03	20230511	4835	19.13	20230109	6700	-14.03	20230511	4150	38.80	20221013	2.14	N	014130	500	60 억	304771	N	N	4	N	N
123	20230906	150237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5780	-70	5	-1.20	308974280	52754	17.13	5950	5950	5760	7600	4100	5850	5856.89	2.54	-18138	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	694	9.97	0.67	12	0.44	580.00	8574.00	6700	20230511	-13.73	4150	20221013	39.28	6700	-13.73	20230511	4835	19.54	20230109	6700	-13.73	20230511	4150	39.28	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
124	20230906	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5850	0	3	0.00	276174200	47108	15.29	5950	5950	5760	7600	4100	5850	5862.58	2.54	-16699	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	702	10.09	0.68	12	0.39	580.00	8574.00	6700	20230511	-12.69	4150	20221013	40.96	6700	-12.69	20230511	4835	20.99	20230109	6700	-12.69	20230511	4150	40.96	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
125	20230906	130239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5880	30	2	0.51	255471510	43576	14.15	5950	5950	5760	7600	4100	5850	5862.67	2.54	-15832	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	706	10.14	0.69	12	0.36	580.00	8574.00	6700	20230511	-12.24	4150	20221013	41.69	6700	-12.24	20230511	4835	21.61	20230109	6700	-12.24	20230511	4150	41.69	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
126	20230906	120241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5870	20	2	0.34	234432020	39988	12.98	5950	5950	5760	7600	4100	5850	5862.56	2.54	-15157	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	704	10.12	0.68	12	0.33	580.00	8574.00	6700	20230511	-12.39	4150	20221013	41.45	6700	-12.39	20230511	4835	21.41	20230109	6700	-12.39	20230511	4150	41.45	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
127	20230906	110239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5920	70	2	1.20	200744980	34278	11.13	5950	5950	5760	7600	4100	5850	5856.38	2.54	-13802	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	710	10.21	0.69	12	0.29	580.00	8574.00	6700	20230511	-11.64	4150	20221013	42.65	6700	-11.64	20230511	4835	22.44	20230109	6700	-11.64	20230511	4150	42.65	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
128	20230906	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5860	10	2	0.17	129775730	22155	7.19	5950	5950	5760	7600	4100	5850	5857.63	2.54	-9736	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	703	10.10	0.68	12	0.18	580.00	8574.00	6700	20230511	-12.54	4150	20221013	41.20	6700	-12.54	20230511	4835	21.20	20230109	6700	-12.54	20230511	4150	41.20	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
129	20230906	090237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5820	-30	5	-0.51	64689350	10990	3.57	5950	5950	5790	7600	4100	5850	5886.20	2.54	-4910	6603	6226	5813	5436	5023	6415	5625	60	1750	500	4090	10	1	12000000	698	10.03	0.68	12	0.09	580.00	8574.00	6700	20230511	-13.13	4150	20221013	40.24	6700	-13.13	20230511	4835	20.37	20230109	6700	-13.13	20230511	4150	40.24	20221013	2.14	N	014130	500	60 억	304771	N	N	8	N	N
130	20230905	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5850	350	2	6.36	1757201300	305281	1744.56	5500	6190	5400	7150	3850	5500	5755.66	2.57	-2722	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	702	10.09	0.68	12	2.54	580.00	8574.00	6700	20230511	-12.69	4150	20221013	40.96	6700	-12.69	20230511	4835	20.99	20230109	6700	-12.69	20230511	4150	40.96	20221013	2.16	N	014130	500	60 억	308907	N	N	8	N	N
131	20230905	150244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5700	200	2	3.64	1671651240	290439	1659.75	5500	6190	5400	7150	3850	5500	5755.60	2.57	-4423	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	684	9.83	0.66	12	2.42	580.00	8574.00	6700	20230511	-14.93	4150	20221013	37.35	6700	-14.93	20230511	4835	17.89	20230109	6700	-14.93	20230511	4150	37.35	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
132	20230905	140237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5730	230	2	4.18	244904270	44059	251.78	5500	5920	5400	7150	3850	5500	5558.55	2.57	-1592	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	688	9.88	0.67	12	0.37	580.00	8574.00	6700	20230511	-14.48	4150	20221013	38.07	6700	-14.48	20230511	4835	18.51	20230109	6700	-14.48	20230511	4150	38.07	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
133	20230905	130228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5490	-10	5	-0.18	106894000	19562	111.79	5500	5530	5400	7150	3850	5500	5464.37	2.57	223	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	659	9.47	0.64	12	0.16	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
134	20230905	120236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5460	-40	5	-0.73	92584510	16953	96.88	5500	5530	5400	7150	3850	5500	5461.25	2.57	5	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	655	9.41	0.64	12	0.14	580.00	8574.00	6700	20230511	-18.51	4150	20221013	31.57	6700	-18.51	20230511	4835	12.93	20230109	6700	-18.51	20230511	4150	31.57	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
135	20230905	110237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5450	-50	5	-0.91	51302570	9380	53.60	5500	5530	5400	7150	3850	5500	5469.36	2.57	-1493	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	654	9.40	0.64	12	0.08	580.00	8574.00	6700	20230511	-18.66	4150	20221013	31.33	6700	-18.66	20230511	4835	12.72	20230109	6700	-18.66	20230511	4150	31.33	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
136	20230905	100235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5520	20	2	0.36	40710980	7443	42.53	5500	5530	5400	7150	3850	5500	5469.70	2.57	-1295	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	662	9.52	0.64	12	0.06	580.00	8574.00	6700	20230511	-17.61	4150	20221013	33.01	6700	-17.61	20230511	4835	14.17	20230109	6700	-17.61	20230511	4150	33.01	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
137	20230905	090233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5480	-20	5	-0.36	417810	76	0.43	5500	5510	5480	7150	3850	5500	5497.50	2.57	-75	5786	5642	5536	5392	5286	5590	5340	60	1650	500	3850	10	1	12000000	658	9.45	0.64	12	0.00	580.00	8574.00	6700	20230511	-18.21	4150	20221013	32.05	6700	-18.21	20230511	4835	13.34	20230109	6700	-18.21	20230511	4150	32.05	20221013	2.16	N	014130	500	60 억	308907	N	N	38	N	N
138	20230904	160234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5500	-140	5	-2.48	96347350	17463	56.07	5640	5680	5430	7330	3950	5640	5517.30	2.59	-1949	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	660	9.48	0.64	12	0.15	580.00	8574.00	6700	20230511	-17.91	4150	20221013	32.53	6700	-17.91	20230511	4835	13.75	20230109	6700	-17.91	20230511	4150	32.53	20221013	2.23	N	014130	500	60 억	310277	N	N	38	N	N
139	20230904	150230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5530	-110	5	-1.95	90923390	16478	52.91	5640	5680	5430	7330	3950	5640	5517.87	2.59	-1934	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	664	9.53	0.64	12	0.14	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
140	20230904	140232	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5530	-110	5	-1.95	78935680	14305	45.93	5640	5680	5430	7330	3950	5640	5518.05	2.59	-1389	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	664	9.53	0.64	12	0.12	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
141	20230904	130234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5530	-110	5	-1.95	76556810	13874	44.55	5640	5680	5430	7330	3950	5640	5518.01	2.59	-1293	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	664	9.53	0.64	12	0.12	580.00	8574.00	6700	20230511	-17.46	4150	20221013	33.25	6700	-17.46	20230511	4835	14.37	20230109	6700	-17.46	20230511	4150	33.25	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
142	20230904	120230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5540	-100	5	-1.77	73852070	13383	42.97	5640	5680	5430	7330	3950	5640	5518.35	2.59	-1268	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	665	9.55	0.65	12	0.11	580.00	8574.00	6700	20230511	-17.31	4150	20221013	33.49	6700	-17.31	20230511	4835	14.58	20230109	6700	-17.31	20230511	4150	33.49	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
143	20230904	110227	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5580	-60	5	-1.06	65858960	11939	38.34	5640	5680	5430	7330	3950	5640	5516.29	2.59	-919	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	670	9.62	0.65	12	0.10	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
144	20230904	100225	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5490	-150	5	-2.66	52054780	9453	30.35	5640	5680	5430	7330	3950	5640	5506.69	2.59	490	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	659	9.47	0.64	12	0.08	580.00	8574.00	6700	20230511	-18.06	4150	20221013	32.29	6700	-18.06	20230511	4835	13.55	20230109	6700	-18.06	20230511	4150	32.29	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
145	20230904	090230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	5680	40	2	0.71	67840	12	0.04	5640	5680	5640	7330	3950	5640	5653.33	2.59	-8	5826	5732	5656	5562	5486	5780	5610	60	1690	500	3940	10	1	12000000	682	9.79	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.22	4150	20221013	36.87	6700	-15.22	20230511	4835	17.48	20230109	6700	-15.22	20230511	4150	36.87	20221013	2.23	N	014130	500	60 억	310277	N	N	0	N	N
146	20230901	160228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5640	-50	5	-0.88	174915290	31128	173.94	5630	5750	5580	7390	3990	5690	5619.16	2.57	-1395	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	677	9.72	0.66	12	0.26	580.00	8574.00	6700	20230511	-15.82	4150	20221013	35.90	6700	-15.82	20230511	4835	16.65	20230109	6700	-15.82	20230511	4150	35.90	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
147	20230901	150231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5580	-110	5	-1.93	157530340	28025	156.60	5630	5750	5580	7390	3990	5690	5621.06	2.57	-1196	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	670	9.62	0.65	12	0.23	580.00	8574.00	6700	20230511	-16.72	4150	20221013	34.46	6700	-16.72	20230511	4835	15.41	20230109	6700	-16.72	20230511	4150	34.46	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
148	20230901	140228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5620	-70	5	-1.23	110479920	19622	109.64	5630	5750	5590	7390	3990	5690	5630.41	2.57	373	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	674	9.69	0.66	12	0.16	580.00	8574.00	6700	20230511	-16.12	4150	20221013	35.42	6700	-16.12	20230511	4835	16.24	20230109	6700	-16.12	20230511	4150	35.42	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
149	20230901	130228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5650	-40	5	-0.70	98356380	17465	97.59	5630	5750	5590	7390	3990	5690	5631.63	2.57	1038	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	678	9.74	0.66	12	0.15	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
150	20230901	120228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5660	-30	5	-0.53	90448140	16059	89.74	5630	5750	5590	7390	3990	5690	5632.24	2.57	647	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	679	9.76	0.66	12	0.13	580.00	8574.00	6700	20230511	-15.52	4150	20221013	36.39	6700	-15.52	20230511	4835	17.06	20230109	6700	-15.52	20230511	4150	36.39	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
151	20230901	110228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5670	-20	5	-0.35	86394270	15341	85.72	5630	5750	5590	7390	3990	5690	5631.59	2.57	975	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	680	9.78	0.66	12	0.13	580.00	8574.00	6700	20230511	-15.37	4150	20221013	36.63	6700	-15.37	20230511	4835	17.27	20230109	6700	-15.37	20230511	4150	36.63	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
152	20230901	100228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5650	-40	5	-0.70	82306020	14618	81.68	5630	5750	5590	7390	3990	5690	5630.46	2.57	968	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	678	9.74	0.66	12	0.12	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N
153	20230901	090226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	5650	-40	5	-0.70	1920630	341	1.91	5630	5650	5630	7390	3990	5690	5632.35	2.57	147	5850	5770	5690	5610	5530	5730	5570	60	1700	500	3980	10	1	12000000	678	9.74	0.66	12	0.00	580.00	8574.00	6700	20230511	-15.67	4150	20221013	36.14	6700	-15.67	20230511	4835	16.86	20230109	6700	-15.67	20230511	4150	36.14	20221013	2.20	N	014130	500	60 억	307998	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History