KissMeData/044450/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8670	150	2	1.76	758882240	88636	186.76	8440	8760	8370	11070	5970	8520	8561.66	5.80	2836	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	2002	4.41	0.49	12	0.38	1968.00	17755.00	10450	20221118	-17.03	7780	20230327	11.44	9970	-13.04	20230620	7780	11.44	20230327	10450	-17.03	20221118	7780	11.44	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
3	20230927	150503	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8740	220	2	2.58	653840720	76604	161.41	8440	8760	8370	11070	5970	8520	8535.33	5.80	3184	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	2018	4.44	0.49	12	0.33	1968.00	17755.00	10450	20221118	-16.36	7780	20230327	12.34	9970	-12.34	20230620	7780	12.34	20230327	10450	-16.36	20221118	7780	12.34	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
4	20230927	140502	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8530	10	2	0.12	429697450	50710	106.85	8440	8550	8370	11070	5970	8520	8473.62	5.80	456	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1969	4.33	0.48	12	0.22	1968.00	17755.00	10450	20221118	-18.37	7780	20230327	9.64	9970	-14.44	20230620	7780	9.64	20230327	10450	-18.37	20221118	7780	9.64	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
5	20230927	130457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	0	3	0.00	338752400	40043	84.37	8440	8530	8370	11070	5970	8520	8459.72	5.80	78	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1967	4.33	0.48	12	0.17	1968.00	17755.00	10450	20221118	-18.47	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	10450	-18.47	20221118	7780	9.51	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
6	20230927	120457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8420	-100	5	-1.17	228421920	27047	56.99	8440	8500	8370	11070	5970	8520	8445.37	5.80	-1574	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1944	4.28	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.43	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	10450	-19.43	20221118	7780	8.23	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
7	20230927	110501	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8460	-60	5	-0.70	190932630	22612	47.64	8440	8500	8370	11070	5970	8520	8443.86	5.80	-1419	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1953	4.30	0.48	12	0.10	1968.00	17755.00	10450	20221118	-19.04	7780	20230327	8.74	9970	-15.15	20230620	7780	8.74	20230327	10450	-19.04	20221118	7780	8.74	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
8	20230927	100457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	-80	5	-0.94	113070760	13403	28.24	8440	8480	8370	11070	5970	8520	8436.23	5.80	-224	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1948	4.29	0.48	12	0.06	1968.00	17755.00	10450	20221118	-19.23	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	10450	-19.23	20221118	7780	8.48	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
9	20230927	090505	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8400	-120	5	-1.41	4476140	531	1.12	8440	8440	8370	11070	5970	8520	8429.64	5.80	0	8673	8596	8463	8386	8253	8635	8425	116	2550	500	6300	10	1	23085880	1939	4.27	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.62	7780	20230327	7.97	9970	-15.75	20230620	7780	7.97	20230327	10450	-19.62	20221118	7780	7.97	20230327	0.93	N	044450	500	115 억	1338811	N	N	2	N	N
10	20230926	160457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	10	2	0.12	398208720	47436	95.88	8510	8540	8330	11060	5960	8510	8394.65	5.83	-5833	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1967	4.33	0.48	12	0.21	1968.00	17755.00	10450	20221118	-18.47	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	10450	-18.47	20221118	7780	9.51	20230327	0.92	N	044450	500	115 억	1344787	N	N	2	N	N
11	20230926	150500	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8450	-60	5	-0.71	363232230	43305	87.53	8510	8540	8330	11060	5960	8510	8387.77	5.83	-4918	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1951	4.29	0.48	12	0.19	1968.00	17755.00	10450	20221118	-19.14	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	10450	-19.14	20221118	7780	8.61	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
12	20230926	140454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	-150	5	-1.76	271820160	32437	65.57	8510	8540	8330	11060	5960	8510	8379.94	5.83	-2578	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1930	4.25	0.47	12	0.14	1968.00	17755.00	10450	20221118	-20.00	7780	20230327	7.46	9970	-16.15	20230620	7780	7.46	20230327	10450	-20.00	20221118	7780	7.46	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
13	20230926	130455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8340	-170	5	-2.00	261640960	31222	63.11	8510	8540	8330	11060	5960	8510	8380.02	5.83	-2148	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1925	4.24	0.47	12	0.14	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
14	20230926	120458	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8340	-170	5	-2.00	223850410	26690	53.95	8510	8540	8340	11060	5960	8510	8387.05	5.83	-1992	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1925	4.24	0.47	12	0.12	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
15	20230926	110457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	-160	5	-1.88	176058330	20965	42.38	8510	8540	8340	11060	5960	8510	8397.73	5.83	-1564	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1928	4.24	0.47	12	0.09	1968.00	17755.00	10450	20221118	-20.10	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	10450	-20.10	20221118	7780	7.33	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
16	20230926	100455	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-130	5	-1.53	135924830	16161	32.67	8510	8540	8340	11060	5960	8510	8410.67	5.83	-1293	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1935	4.26	0.47	12	0.07	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
17	20230926	090456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	-80	5	-0.94	4653410	548	1.11	8510	8510	8430	11060	5960	8510	8491.62	5.83	-22	8776	8642	8506	8372	8236	8710	8440	116	2550	500	6290	10	1	23085880	1946	4.28	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.33	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	10450	-19.33	20221118	7780	8.35	20230327	0.92	N	044450	500	115 억	1344787	N	N	1	N	N
18	20230925	160456	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	80	2	0.95	406032180	47921	75.41	8430	8640	8370	10950	5910	8430	8472.91	5.84	-3731	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1965	4.32	0.48	12	0.21	1968.00	17755.00	10450	20221118	-18.56	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	10450	-18.56	20221118	7780	9.38	20230327	0.91	N	044450	500	115 억	1348225	N	N	1	N	N
19	20230925	150459	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	0	3	0.00	364126350	42973	67.62	8430	8640	8370	10950	5910	8430	8473.43	5.84	-4523	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1946	4.28	0.47	12	0.19	1968.00	17755.00	10450	20221118	-19.33	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	10450	-19.33	20221118	7780	8.35	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
20	20230925	140451	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8460	30	2	0.36	259987090	30637	48.21	8430	8640	8370	10950	5910	8430	8486.14	5.84	-4259	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1953	4.30	0.48	12	0.13	1968.00	17755.00	10450	20221118	-19.04	7780	20230327	8.74	9970	-15.15	20230620	7780	8.74	20230327	10450	-19.04	20221118	7780	8.74	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
21	20230925	130453	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8420	-10	5	-0.12	244322760	28786	45.30	8430	8640	8370	10950	5910	8430	8487.66	5.84	-3703	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1944	4.28	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.43	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	10450	-19.43	20221118	7780	8.23	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
22	20230925	120457	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	0	3	0.00	233366260	27486	43.25	8430	8640	8370	10950	5910	8430	8490.48	5.84	-3560	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1946	4.28	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.33	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	10450	-19.33	20221118	7780	8.35	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
23	20230925	110452	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8450	20	2	0.24	179144540	21057	33.14	8430	8640	8370	10950	5910	8430	8507.79	5.84	-911	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1951	4.29	0.48	12	0.09	1968.00	17755.00	10450	20221118	-19.14	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	10450	-19.14	20221118	7780	8.61	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
24	20230925	100454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8470	40	2	0.47	147765160	17353	27.31	8430	8640	8370	10950	5910	8430	8515.50	5.84	1012	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1955	4.30	0.48	12	0.08	1968.00	17755.00	10450	20221118	-18.95	7780	20230327	8.87	9970	-15.05	20230620	7780	8.87	20230327	10450	-18.95	20221118	7780	8.87	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
25	20230925	090454	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8440	10	2	0.12	18266960	2171	3.42	8430	8440	8370	10950	5910	8430	8413.70	5.84	98	8603	8516	8353	8266	8103	8560	8310	116	2520	500	6230	10	1	23085880	1948	4.29	0.48	12	0.01	1968.00	17755.00	10450	20221118	-19.23	7780	20230327	8.48	9970	-15.35	20230620	7780	8.48	20230327	10450	-19.23	20221118	7780	8.48	20230327	0.91	N	044450	500	115 억	1348225	N	N	0	N	N
26	20230922	160509	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8430	50	2	0.60	518526480	62493	138.23	8370	8440	8190	10890	5870	8380	8297.35	5.84	-2652	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1946	4.28	0.47	12	0.27	1968.00	17755.00	10450	20221118	-19.33	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	10450	-19.33	20221118	7780	8.35	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
27	20230922	150505	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	0	3	0.00	486491260	58689	129.82	8370	8430	8190	10890	5870	8380	8289.31	5.84	-996	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1935	4.26	0.47	12	0.25	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
28	20230922	140507	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8360	-20	5	-0.24	391278860	47325	104.68	8370	8380	8190	10890	5870	8380	8267.91	5.84	2074	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.20	1968.00	17755.00	10450	20221118	-20.00	7780	20230327	7.46	9970	-16.15	20230620	7780	7.46	20230327	10450	-20.00	20221118	7780	7.46	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
29	20230922	130439	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	-90	5	-1.07	348257870	42149	93.23	8370	8380	8190	10890	5870	8380	8262.54	5.84	4508	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1914	4.21	0.47	12	0.18	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
30	20230922	120435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	-90	5	-1.07	335602240	40621	89.85	8370	8380	8190	10890	5870	8380	8261.79	5.84	4452	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1914	4.21	0.47	12	0.18	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
31	20230922	110436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8340	-40	5	-0.48	227228040	27528	60.89	8370	8380	8190	10890	5870	8380	8254.43	5.84	-1219	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1925	4.24	0.47	12	0.12	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
32	20230922	100436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	-180	5	-2.15	158419770	19165	42.39	8370	8380	8190	10890	5870	8380	8266.10	5.84	-2316	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1893	4.17	0.46	12	0.08	1968.00	17755.00	10450	20221118	-21.53	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	10450	-21.53	20221118	7780	5.40	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
33	20230922	090431	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8260	-120	5	-1.43	13087220	1576	3.49	8370	8370	8260	10890	5870	8380	8304.07	5.84	-782	8693	8536	8433	8276	8173	8485	8225	116	2510	500	6200	10	1	23085880	1907	4.20	0.47	12	0.01	1968.00	17755.00	10450	20221118	-20.96	7780	20230327	6.17	9970	-17.15	20230620	7780	6.17	20230327	10450	-20.96	20221118	7780	6.17	20230327	0.89	N	044450	500	115 억	1347787	N	N	1	N	N
34	20230921	160438	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-170	5	-1.99	379046540	45098	25.43	8590	8590	8330	11110	5990	8550	8404.95	5.89	-11919	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1935	4.26	0.47	12	0.20	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.88	N	044450	500	115 억	1359770	N	N	1	N	N
35	20230921	150432	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8350	-200	5	-2.34	356005620	42344	23.88	8590	8590	8330	11110	5990	8550	8407.46	5.89	-10896	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1928	4.24	0.47	12	0.18	1968.00	17755.00	10450	20221118	-20.10	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	10450	-20.10	20221118	7780	7.33	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
36	20230921	140435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	-180	5	-2.11	295730190	35133	19.81	8590	8590	8340	11110	5990	8550	8417.45	5.89	-7960	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1932	4.25	0.47	12	0.15	1968.00	17755.00	10450	20221118	-19.90	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	10450	-19.90	20221118	7780	7.58	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
37	20230921	130430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8370	-180	5	-2.11	278066910	33021	18.62	8590	8590	8340	11110	5990	8550	8420.91	5.89	-7792	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1932	4.25	0.47	12	0.14	1968.00	17755.00	10450	20221118	-19.90	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	10450	-19.90	20221118	7780	7.58	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
38	20230921	120427	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8380	-170	5	-1.99	242858640	28816	16.25	8590	8590	8340	11110	5990	8550	8427.91	5.89	-6673	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1935	4.26	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
39	20230921	110438	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8470	-80	5	-0.94	209383860	24834	14.00	8590	8590	8340	11110	5990	8550	8431.34	5.89	-5932	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1955	4.30	0.48	12	0.11	1968.00	17755.00	10450	20221118	-18.95	7780	20230327	8.87	9970	-15.05	20230620	7780	8.87	20230327	10450	-18.95	20221118	7780	8.87	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
40	20230921	100430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8410	-140	5	-1.64	100684020	11877	6.70	8590	8590	8370	11110	5990	8550	8477.23	5.89	-5886	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1942	4.27	0.47	12	0.05	1968.00	17755.00	10450	20221118	-19.52	7780	20230327	8.10	9970	-15.65	20230620	7780	8.10	20230327	10450	-19.52	20221118	7780	8.10	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
41	20230921	090436	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	-30	5	-0.35	13104660	1533	0.86	8590	8590	8500	11110	5990	8550	8548.38	5.89	-1248	8870	8710	8510	8350	8150	8790	8430	116	2560	500	6320	10	1	23085880	1967	4.33	0.48	12	0.01	1968.00	17755.00	10450	20221118	-18.47	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	10450	-18.47	20221118	7780	9.51	20230327	0.88	N	044450	500	115 억	1359770	N	N	0	N	N
42	20230920	160435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8550	260	2	3.14	1513321280	177291	252.07	8310	8670	8310	10770	5810	8290	8535.80	5.80	20816	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1974	4.34	0.48	12	0.77	1968.00	17755.00	10450	20221118	-18.18	7780	20230327	9.90	9970	-14.24	20230620	7780	9.90	20230327	10450	-18.18	20221118	7780	9.90	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
43	20230920	150425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	230	2	2.77	1460191580	171063	243.22	8310	8670	8310	10770	5810	8290	8535.99	5.80	21700	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1967	4.33	0.48	12	0.74	1968.00	17755.00	10450	20221118	-18.47	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	10450	-18.47	20221118	7780	9.51	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
44	20230920	140429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8510	220	2	2.65	1401169730	164130	233.36	8310	8670	8310	10770	5810	8290	8536.95	5.80	22303	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1965	4.32	0.48	12	0.71	1968.00	17755.00	10450	20221118	-18.56	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	10450	-18.56	20221118	7780	9.38	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
45	20230920	130427	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8520	230	2	2.77	1334375020	156280	222.20	8310	8670	8310	10770	5810	8290	8538.36	5.80	21840	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1967	4.33	0.48	12	0.68	1968.00	17755.00	10450	20221118	-18.47	7780	20230327	9.51	9970	-14.54	20230620	7780	9.51	20230327	10450	-18.47	20221118	7780	9.51	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
46	20230920	120426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8560	270	2	3.26	1269066970	148623	211.31	8310	8670	8310	10770	5810	8290	8538.83	5.80	21631	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1976	4.35	0.48	12	0.64	1968.00	17755.00	10450	20221118	-18.09	7780	20230327	10.03	9970	-14.14	20230620	7780	10.03	20230327	10450	-18.09	20221118	7780	10.03	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
47	20230920	110429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8550	260	2	3.14	1030361640	120575	171.43	8310	8670	8310	10770	5810	8290	8545.40	5.80	16270	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1974	4.34	0.48	12	0.52	1968.00	17755.00	10450	20221118	-18.18	7780	20230327	9.90	9970	-14.24	20230620	7780	9.90	20230327	10450	-18.18	20221118	7780	9.90	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
48	20230920	100422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8620	330	2	3.98	632248040	74171	105.46	8310	8660	8310	10770	5810	8290	8524.19	5.80	7801	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1990	4.38	0.49	12	0.32	1968.00	17755.00	10450	20221118	-17.51	7780	20230327	10.80	9970	-13.54	20230620	7780	10.80	20230327	10450	-17.51	20221118	7780	10.80	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
49	20230920	090427	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8310	20	2	0.24	4840860	582	0.83	8310	8330	8310	10770	5810	8290	8317.63	5.80	-22	8456	8372	8246	8162	8036	8395	8185	116	2480	500	6130	10	1	23085880	1918	4.22	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.48	7780	20230327	6.81	9970	-16.65	20230620	7780	6.81	20230327	10450	-20.48	20221118	7780	6.81	20230327	0.88	N	044450	500	115 억	1338609	N	N	2	N	N
50	20230919	160424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	0	3	0.00	579929880	70320	247.72	8290	8330	8120	10770	5810	8290	8247.01	5.84	-7373	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1914	4.21	0.47	12	0.30	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.87	N	044450	500	115 억	1347343	N	N	2	N	N
51	20230919	150425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	0	3	0.00	443566850	53871	189.77	8290	8330	8120	10770	5810	8290	8233.87	5.84	-6461	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1914	4.21	0.47	12	0.23	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
52	20230919	140423	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	10	2	0.12	297249380	36221	127.60	8290	8330	8120	10770	5810	8290	8206.55	5.84	1444	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1916	4.22	0.47	12	0.16	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
53	20230919	130418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8160	-130	5	-1.57	194307910	23774	83.75	8290	8290	8120	10770	5810	8290	8173.13	5.84	-48	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1884	4.15	0.46	12	0.10	1968.00	17755.00	10450	20221118	-21.91	7780	20230327	4.88	9970	-18.15	20230620	7780	4.88	20230327	10450	-21.91	20221118	7780	4.88	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
54	20230919	120430	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8150	-140	5	-1.69	182432000	22319	78.62	8290	8290	8120	10770	5810	8290	8173.84	5.84	775	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1881	4.14	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.01	7780	20230327	4.76	9970	-18.25	20230620	7780	4.76	20230327	10450	-22.01	20221118	7780	4.76	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
55	20230919	110429	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	-120	5	-1.45	164643250	20138	70.94	8290	8290	8120	10770	5810	8290	8175.75	5.84	1982	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1886	4.15	0.46	12	0.09	1968.00	17755.00	10450	20221118	-21.82	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10450	-21.82	20221118	7780	5.01	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
56	20230919	100425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8160	-130	5	-1.57	158678070	19407	68.37	8290	8290	8120	10770	5810	8290	8176.33	5.84	2260	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1884	4.15	0.46	12	0.08	1968.00	17755.00	10450	20221118	-21.91	7780	20230327	4.88	9970	-18.15	20230620	7780	4.88	20230327	10450	-21.91	20221118	7780	4.88	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
57	20230919	090425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8220	-70	5	-0.84	6555440	792	2.79	8290	8290	8220	10770	5810	8290	8277.07	5.84	-380	8450	8370	8260	8180	8070	8410	8220	116	2480	500	6130	10	1	23085880	1898	4.18	0.46	12	0.00	1968.00	17755.00	10450	20221118	-21.34	7780	20230327	5.66	9970	-17.55	20230620	7780	5.66	20230327	10450	-21.34	20221118	7780	5.66	20230327	0.87	N	044450	500	115 억	1347343	N	N	57	N	N
58	20230918	160426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8290	50	2	0.61	233369770	28356	55.51	8240	8340	8150	10710	5770	8240	8229.69	5.85	-5537	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1914	4.21	0.47	12	0.12	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.90	N	044450	500	115 억	1349604	N	N	57	N	N
59	20230918	150423	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	-40	5	-0.49	207849700	25256	49.44	8240	8340	8170	10710	5770	8240	8229.72	5.85	-4856	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1893	4.17	0.46	12	0.11	1968.00	17755.00	10450	20221118	-21.53	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	10450	-21.53	20221118	7780	5.40	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
60	20230918	140435	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8200	-40	5	-0.49	156298530	18977	37.15	8240	8340	8190	10710	5770	8240	8236.21	5.85	-1841	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1893	4.17	0.46	12	0.08	1968.00	17755.00	10450	20221118	-21.53	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	10450	-21.53	20221118	7780	5.40	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
61	20230918	130424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8250	10	2	0.12	119548880	14510	28.40	8240	8340	8200	10710	5770	8240	8239.07	5.85	-799	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1905	4.19	0.46	12	0.06	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
62	20230918	120425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8250	10	2	0.12	111244580	13502	26.43	8240	8340	8200	10710	5770	8240	8239.12	5.85	-715	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1905	4.19	0.46	12	0.06	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
63	20230918	110426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8230	-10	5	-0.12	77808510	9464	18.53	8240	8300	8200	10710	5770	8240	8221.52	5.85	557	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1900	4.18	0.46	12	0.04	1968.00	17755.00	10450	20221118	-21.24	7780	20230327	5.78	9970	-17.45	20230620	7780	5.78	20230327	10450	-21.24	20221118	7780	5.78	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
64	20230918	100421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8240	0	3	0.00	52016150	6324	12.38	8240	8300	8200	10710	5770	8240	8225.20	5.85	558	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1902	4.19	0.46	12	0.03	1968.00	17755.00	10450	20221118	-21.15	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	10450	-21.15	20221118	7780	5.91	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
65	20230918	090417	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8300	60	2	0.73	4521170	549	1.07	8240	8300	8220	10710	5770	8240	8235.28	5.85	166	8440	8340	8260	8160	8080	8390	8210	116	2470	500	6090	10	1	23085880	1916	4.22	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.90	N	044450	500	115 억	1349604	N	N	462	N	N
66	20230915	160422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8240	60	2	0.73	421386180	50920	118.69	8180	8360	8180	10630	5730	8180	8275.46	5.80	1150	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1902	4.19	0.46	12	0.22	1968.00	17755.00	10450	20221118	-21.15	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	10450	-21.15	20221118	7780	5.91	20230327	0.90	N	044450	500	115 억	1339292	N	N	462	N	N
67	20230915	150424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8270	90	2	1.10	394658770	47677	111.14	8180	8360	8180	10630	5730	8180	8277.76	5.80	201	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1909	4.20	0.47	12	0.21	1968.00	17755.00	10450	20221118	-20.86	7780	20230327	6.30	9970	-17.05	20230620	7780	6.30	20230327	10450	-20.86	20221118	7780	6.30	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
68	20230915	140422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8310	130	2	1.59	353659890	42737	99.62	8180	8360	8180	10630	5730	8180	8275.26	5.80	1598	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1918	4.22	0.47	12	0.19	1968.00	17755.00	10450	20221118	-20.48	7780	20230327	6.81	9970	-16.65	20230620	7780	6.81	20230327	10450	-20.48	20221118	7780	6.81	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
69	20230915	130420	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8260	80	2	0.98	314135750	37973	88.52	8180	8360	8180	10630	5730	8180	8272.61	5.80	3049	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1907	4.20	0.47	12	0.16	1968.00	17755.00	10450	20221118	-20.96	7780	20230327	6.17	9970	-17.15	20230620	7780	6.17	20230327	10450	-20.96	20221118	7780	6.17	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
70	20230915	120425	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8240	60	2	0.73	264260870	31924	74.41	8180	8360	8180	10630	5730	8180	8277.81	5.80	6710	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1902	4.19	0.46	12	0.14	1968.00	17755.00	10450	20221118	-21.15	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	10450	-21.15	20221118	7780	5.91	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
71	20230915	110426	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8340	160	2	1.96	212247730	25632	59.75	8180	8360	8180	10630	5730	8180	8280.58	5.80	6870	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1925	4.24	0.47	12	0.11	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
72	20230915	100427	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8270	90	2	1.10	92925310	11277	26.29	8180	8290	8180	10630	5730	8180	8240.25	5.80	2724	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1909	4.20	0.47	12	0.05	1968.00	17755.00	10450	20221118	-20.86	7780	20230327	6.30	9970	-17.05	20230620	7780	6.30	20230327	10450	-20.86	20221118	7780	6.30	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
73	20230915	090419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8190	10	2	0.12	1129340	138	0.32	8180	8190	8180	10630	5730	8180	8183.62	5.80	-31	8280	8230	8140	8090	8000	8255	8115	116	2450	500	6050	10	1	23085880	1891	4.16	0.46	12	0.00	1968.00	17755.00	10450	20221118	-21.63	7780	20230327	5.27	9970	-17.85	20230620	7780	5.27	20230327	10450	-21.63	20221118	7780	5.27	20230327	0.90	N	044450	500	115 억	1339292	N	N	2450	N	N
74	20230914	160424	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8180	100	2	1.24	347704030	42661	192.64	8050	8190	8050	10500	5660	8080	8150.39	5.83	1903	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1888	4.16	0.46	12	0.18	1968.00	17755.00	10450	20221118	-21.72	7780	20230327	5.14	9970	-17.95	20230620	7780	5.14	20230327	10450	-21.72	20221118	7780	5.14	20230327	0.90	N	044450	500	115 억	1344881	N	N	2450	N	N
75	20230914	150415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	303842020	37290	168.38	8050	8190	8050	10500	5660	8080	8148.08	5.83	806	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.16	1968.00	17755.00	10450	20221118	-21.82	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10450	-21.82	20221118	7780	5.01	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
76	20230914	140414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	171140010	21051	95.06	8050	8170	8050	10500	5660	8080	8129.78	5.83	2803	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.09	1968.00	17755.00	10450	20221118	-21.82	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10450	-21.82	20221118	7780	5.01	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
77	20230914	130412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8140	60	2	0.74	125362710	15436	69.70	8050	8150	8050	10500	5660	8080	8121.45	5.83	509	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1879	4.14	0.46	12	0.07	1968.00	17755.00	10450	20221118	-22.11	7780	20230327	4.63	9970	-18.36	20230620	7780	4.63	20230327	10450	-22.11	20221118	7780	4.63	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
78	20230914	120422	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	50	2	0.62	92128800	11351	51.26	8050	8140	8050	10500	5660	8080	8116.36	5.83	-67	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1877	4.13	0.46	12	0.05	1968.00	17755.00	10450	20221118	-22.20	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10450	-22.20	20221118	7780	4.50	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
79	20230914	110416	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8120	40	2	0.50	61060840	7527	33.99	8050	8130	8050	10500	5660	8080	8112.24	5.83	363	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1875	4.13	0.46	12	0.03	1968.00	17755.00	10450	20221118	-22.30	7780	20230327	4.37	9970	-18.56	20230620	7780	4.37	20230327	10450	-22.30	20221118	7780	4.37	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
80	20230914	100411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	20	2	0.25	26101190	3219	14.54	8050	8130	8050	10500	5660	8080	8108.48	5.83	142	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1870	4.12	0.46	12	0.01	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
81	20230914	090418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	0	3	0.00	909890	113	0.51	8050	8080	8050	10500	5660	8080	8052.12	5.83	-1	8140	8110	8050	8020	7960	8125	8035	116	2420	500	5970	10	1	23085880	1865	4.11	0.46	12	0.00	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.90	N	044450	500	115 억	1344881	N	N	23	N	N
82	20230913	160421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	0	3	0.00	177423650	22131	63.75	8040	8080	7990	10500	5660	8080	8016.90	5.83	-4195	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1865	4.11	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.89	N	044450	500	115 억	1346709	N	N	23	N	N
83	20230913	150416	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	-20	5	-0.25	173220750	21610	62.25	8040	8060	7990	10500	5660	8080	8015.77	5.83	-4188	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1861	4.10	0.45	12	0.09	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
84	20230913	140419	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-70	5	-0.87	163762390	20434	58.86	8040	8060	7990	10500	5660	8080	8014.21	5.83	-4111	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1849	4.07	0.45	12	0.09	1968.00	17755.00	10450	20221118	-23.35	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10450	-23.35	20221118	7780	2.96	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
85	20230913	130409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-80	5	-0.99	157040610	19594	56.44	8040	8060	7990	10500	5660	8080	8014.73	5.83	-3689	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1847	4.07	0.45	12	0.08	1968.00	17755.00	10450	20221118	-23.44	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10450	-23.44	20221118	7780	2.83	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
86	20230913	120421	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-80	5	-0.99	107118790	13352	38.46	8040	8060	8000	10500	5660	8080	8022.68	5.83	426	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1847	4.07	0.45	12	0.06	1968.00	17755.00	10450	20221118	-23.44	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10450	-23.44	20221118	7780	2.83	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
87	20230913	110416	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	-60	5	-0.74	82834750	10319	29.73	8040	8060	8010	10500	5660	8080	8027.40	5.83	1332	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1851	4.08	0.45	12	0.04	1968.00	17755.00	10450	20221118	-23.25	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	10450	-23.25	20221118	7780	3.08	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
88	20230913	100412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-40	5	-0.50	62140050	7745	22.31	8040	8060	8010	10500	5660	8080	8023.25	5.83	2930	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1856	4.09	0.45	12	0.03	1968.00	17755.00	10450	20221118	-23.06	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	10450	-23.06	20221118	7780	3.34	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
89	20230913	090408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	-50	5	-0.62	3786480	471	1.36	8040	8040	8030	10500	5660	8080	8039.24	5.83	-333	8200	8140	8080	8020	7960	8110	7990	116	2420	500	5970	10	1	23085880	1854	4.08	0.45	12	0.00	1968.00	17755.00	10450	20221118	-23.16	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10450	-23.16	20221118	7780	3.21	20230327	0.89	N	044450	500	115 억	1346709	N	N	33	N	N
90	20230912	160407	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	-20	5	-0.25	279851930	34713	147.79	8090	8140	8020	10530	5670	8100	8061.87	5.85	-2451	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1865	4.11	0.46	12	0.15	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.88	N	044450	500	115 억	1350358	N	N	33	N	N
91	20230912	150415	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	-80	5	-0.99	254227370	31522	134.20	8090	8140	8020	10530	5670	8100	8065.08	5.85	-2259	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1851	4.08	0.45	12	0.14	1968.00	17755.00	10450	20221118	-23.25	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	10450	-23.25	20221118	7780	3.08	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
92	20230912	140414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-60	5	-0.74	188570150	23351	99.42	8090	8140	8020	10530	5670	8100	8075.46	5.85	968	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1856	4.09	0.45	12	0.10	1968.00	17755.00	10450	20221118	-23.06	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	10450	-23.06	20221118	7780	3.34	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
93	20230912	130411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8090	-10	5	-0.12	158690120	19642	83.63	8090	8140	8020	10530	5670	8100	8079.12	5.85	1001	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1868	4.11	0.46	12	0.09	1968.00	17755.00	10450	20221118	-22.58	7780	20230327	3.98	9970	-18.86	20230620	7780	3.98	20230327	10450	-22.58	20221118	7780	3.98	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
94	20230912	120406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	-20	5	-0.25	119783400	14824	63.11	8090	8140	8020	10530	5670	8100	8080.37	5.85	1194	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1865	4.11	0.46	12	0.06	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
95	20230912	110410	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	-40	5	-0.49	95595320	11828	50.36	8090	8140	8020	10530	5670	8100	8082.12	5.85	1849	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1861	4.10	0.45	12	0.05	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
96	20230912	100409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8090	-10	5	-0.12	47236320	5822	24.79	8090	8140	8080	10530	5670	8100	8113.42	5.85	2051	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1868	4.11	0.46	12	0.03	1968.00	17755.00	10450	20221118	-22.58	7780	20230327	3.98	9970	-18.86	20230620	7780	3.98	20230327	10450	-22.58	20221118	7780	3.98	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
97	20230912	090414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8120	20	2	0.25	4531070	560	2.38	8090	8120	8090	10530	5670	8100	8091.20	5.85	220	8186	8142	8096	8052	8006	8145	8055	116	2430	500	5990	10	1	23085880	1875	4.13	0.46	12	0.00	1968.00	17755.00	10450	20221118	-22.30	7780	20230327	4.37	9970	-18.56	20230620	7780	4.37	20230327	10450	-22.30	20221118	7780	4.37	20230327	0.88	N	044450	500	115 억	1350358	N	N	1	N	N
98	20230911	160406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	40	2	0.50	189893580	23488	36.70	8100	8140	8050	10470	5650	8060	8084.71	5.84	425	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1870	4.12	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.89	N	044450	500	115 억	1348517	N	N	1	N	N
99	20230911	150412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	40	2	0.50	181928780	22504	35.16	8100	8140	8050	10470	5650	8060	8084.29	5.84	418	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1870	4.12	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
100	20230911	140418	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	20	2	0.25	127979690	15831	24.74	8100	8140	8050	10470	5650	8060	8084.12	5.84	228	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1865	4.11	0.46	12	0.07	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
101	20230911	130403	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8070	10	2	0.12	103875140	12846	20.07	8100	8140	8050	10470	5650	8060	8086.19	5.84	-755	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1863	4.10	0.45	12	0.06	1968.00	17755.00	10450	20221118	-22.78	7780	20230327	3.73	9970	-19.06	20230620	7780	3.73	20230327	10450	-22.78	20221118	7780	3.73	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
102	20230911	120408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	0	3	0.00	97185110	12017	18.78	8100	8140	8050	10470	5650	8060	8087.30	5.84	74	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1861	4.10	0.45	12	0.05	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
103	20230911	110400	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	20	2	0.25	73753820	9110	14.23	8100	8140	8060	10470	5650	8060	8095.92	5.84	727	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1865	4.11	0.46	12	0.04	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
104	20230911	100402	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8120	60	2	0.74	44865430	5539	8.65	8100	8140	8060	10470	5650	8060	8099.92	5.84	1642	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1875	4.13	0.46	12	0.02	1968.00	17755.00	10450	20221118	-22.30	7780	20230327	4.37	9970	-18.56	20230620	7780	4.37	20230327	10450	-22.30	20221118	7780	4.37	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
105	20230911	090402	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	70	2	0.87	7151330	883	1.38	8100	8130	8060	10470	5650	8060	8098.90	5.84	131	8286	8172	8076	7962	7866	8230	8020	116	2410	500	5960	10	1	23085880	1877	4.13	0.46	12	0.00	1968.00	17755.00	10450	20221118	-22.20	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10450	-22.20	20221118	7780	4.50	20230327	0.89	N	044450	500	115 억	1348517	N	N	1045	N	N
106	20230908	160408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	50	2	0.62	516470400	63999	170.74	8010	8190	7980	10410	5610	8010	8069.98	5.81	1057	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1861	4.10	0.45	12	0.28	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.90	N	044450	500	115 억	1341574	N	N	1045	N	N
107	20230908	150408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8080	70	2	0.87	505032390	62583	166.96	8010	8190	7980	10410	5610	8010	8069.80	5.81	992	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1865	4.11	0.46	12	0.27	1968.00	17755.00	10450	20221118	-22.68	7780	20230327	3.86	9970	-18.96	20230620	7780	3.86	20230327	10450	-22.68	20221118	7780	3.86	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
108	20230908	140409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	20	2	0.25	380918800	47208	125.94	8010	8190	7980	10410	5610	8010	8068.95	5.81	2304	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1854	4.08	0.45	12	0.20	1968.00	17755.00	10450	20221118	-23.16	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10450	-23.16	20221118	7780	3.21	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
109	20230908	130409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	50	2	0.62	234285700	28905	77.11	8010	8190	8010	10410	5610	8010	8105.37	5.81	-1046	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1861	4.10	0.45	12	0.13	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
110	20230908	120416	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8100	90	2	1.12	197069420	24292	64.81	8010	8190	8010	10410	5610	8010	8112.52	5.81	-3318	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1870	4.12	0.46	12	0.11	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
111	20230908	110411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8160	150	2	1.87	170347770	20998	56.02	8010	8190	8010	10410	5610	8010	8112.57	5.81	-3501	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1884	4.15	0.46	12	0.09	1968.00	17755.00	10450	20221118	-21.91	7780	20230327	4.88	9970	-18.15	20230620	7780	4.88	20230327	10450	-21.91	20221118	7780	4.88	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
112	20230908	100407	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8060	50	2	0.62	46929050	5832	15.56	8010	8090	8010	10410	5610	8010	8046.82	5.81	414	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1861	4.10	0.45	12	0.03	1968.00	17755.00	10450	20221118	-22.87	7780	20230327	3.60	9970	-19.16	20230620	7780	3.60	20230327	10450	-22.87	20221118	7780	3.60	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
113	20230908	090414	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8050	40	2	0.50	3624330	452	1.21	8010	8050	8010	10410	5610	8010	8018.43	5.81	-6	8150	8080	8000	7930	7850	8040	7890	116	2400	500	5920	10	1	23085880	1858	4.09	0.45	12	0.00	1968.00	17755.00	10450	20221118	-22.97	7780	20230327	3.47	9970	-19.26	20230620	7780	3.47	20230327	10450	-22.97	20221118	7780	3.47	20230327	0.90	N	044450	500	115 억	1341574	N	N	2	N	N
114	20230907	160406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	0	3	0.00	298654200	37405	66.10	8030	8070	7920	10410	5610	8010	7984.34	5.85	-12134	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1849	4.07	0.45	12	0.16	1968.00	17755.00	10500	20220906	-23.71	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10450	-23.35	20221118	7780	2.96	20230327	0.91	N	044450	500	115 억	1350636	N	N	2	N	N
115	20230907	150407	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-10	5	-0.12	293885740	36807	65.05	8030	8070	7920	10410	5610	8010	7984.51	5.85	-12086	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1847	4.07	0.45	12	0.16	1968.00	17755.00	10500	20220906	-23.81	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10450	-23.44	20221118	7780	2.83	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
116	20230907	140405	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	-40	5	-0.50	280130070	35081	62.00	8030	8070	7920	10410	5610	8010	7985.24	5.85	-11690	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1840	4.05	0.45	12	0.15	1968.00	17755.00	10500	20220906	-24.10	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	10450	-23.73	20221118	7780	2.44	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
117	20230907	130406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7960	-50	5	-0.62	258282090	32336	57.14	8030	8070	7920	10410	5610	8010	7987.45	5.85	-11067	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1838	4.04	0.45	12	0.14	1968.00	17755.00	10500	20220906	-24.19	7780	20230327	2.31	9970	-20.16	20230620	7780	2.31	20230327	10450	-23.83	20221118	7780	2.31	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
118	20230907	120412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7970	-40	5	-0.50	220874280	27641	48.85	8030	8070	7920	10410	5610	8010	7990.82	5.85	-9468	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1840	4.05	0.45	12	0.12	1968.00	17755.00	10500	20220906	-24.10	7780	20230327	2.44	9970	-20.06	20230620	7780	2.44	20230327	10450	-23.73	20221118	7780	2.44	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
119	20230907	110411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	-30	5	-0.37	207007310	25903	45.78	8030	8070	7920	10410	5610	8010	7991.63	5.85	-8074	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1842	4.05	0.45	12	0.11	1968.00	17755.00	10500	20220906	-24.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	10450	-23.64	20221118	7780	2.57	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
120	20230907	100406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-10	5	-0.12	124961470	15582	27.54	8030	8070	7990	10410	5610	8010	8019.60	5.85	-6687	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1847	4.07	0.45	12	0.07	1968.00	17755.00	10500	20220906	-23.81	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10450	-23.44	20221118	7780	2.83	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
121	20230907	090411	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	0	3	0.00	1818550	227	0.40	8030	8030	8010	10410	5610	8010	8011.23	5.85	-113	8136	8072	8016	7952	7896	8045	7925	116	2400	500	5920	10	1	23085880	1849	4.07	0.45	12	0.00	1968.00	17755.00	10500	20220906	-23.71	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10450	-23.35	20221118	7780	2.96	20230327	0.91	N	044450	500	115 억	1350636	N	N	1	N	N
122	20230906	160406	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-20	5	-0.25	453457060	56554	180.09	8080	8080	7960	10430	5630	8030	8018.13	5.89	-10594	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1849	4.07	0.45	12	0.24	1968.00	17755.00	10500	20220905	-23.71	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10500	-23.71	20220906	7780	2.96	20230327	0.91	N	044450	500	115 억	1359457	N	N	1	N	N
123	20230906	150405	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7960	-70	5	-0.87	415203420	51752	164.80	8080	8080	7960	10430	5630	8030	8022.94	5.89	-10812	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1838	4.04	0.45	12	0.22	1968.00	17755.00	10500	20220905	-24.19	7780	20230327	2.31	9970	-20.16	20230620	7780	2.31	20230327	10500	-24.19	20220906	7780	2.31	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
124	20230906	140407	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	-10	5	-0.12	239277940	29759	94.76	8080	8080	7980	10430	5630	8030	8040.52	5.89	-3206	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1851	4.08	0.45	12	0.13	1968.00	17755.00	10500	20220905	-23.62	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	10500	-23.62	20220906	7780	3.08	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
125	20230906	130404	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	0	3	0.00	213679540	26569	84.61	8080	8080	7980	10430	5630	8030	8042.44	5.89	-2567	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1854	4.08	0.45	12	0.12	1968.00	17755.00	10500	20220905	-23.52	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10500	-23.52	20220906	7780	3.21	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
126	20230906	120409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8050	20	2	0.25	177656500	22085	70.33	8080	8080	7980	10430	5630	8030	8044.22	5.89	-1975	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1858	4.09	0.45	12	0.10	1968.00	17755.00	10500	20220905	-23.33	7780	20230327	3.47	9970	-19.26	20230620	7780	3.47	20230327	10500	-23.33	20220906	7780	3.47	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
127	20230906	110409	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8070	40	2	0.50	137419490	17090	54.42	8080	8080	7980	10430	5630	8030	8040.93	5.89	-973	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1863	4.10	0.45	12	0.07	1968.00	17755.00	10500	20220905	-23.14	7780	20230327	3.73	9970	-19.06	20230620	7780	3.73	20230327	10500	-23.14	20220906	7780	3.73	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
128	20230906	100358	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8070	40	2	0.50	93163180	11602	36.95	8080	8080	7980	10430	5630	8030	8029.92	5.89	187	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1863	4.10	0.45	12	0.05	1968.00	17755.00	10500	20220905	-23.14	7780	20230327	3.73	9970	-19.06	20230620	7780	3.73	20230327	10500	-23.14	20220906	7780	3.73	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
129	20230906	090401	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-30	5	-0.37	17501250	2189	6.97	8080	8080	7980	10430	5630	8030	7995.09	5.89	275	8090	8060	8010	7980	7930	8035	7955	116	2400	500	5940	10	1	23085880	1847	4.07	0.45	12	0.01	1968.00	17755.00	10500	20220905	-23.81	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10500	-23.81	20220906	7780	2.83	20230327	0.91	N	044450	500	115 억	1359457	N	N	2	N	N
130	20230905	160400	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	20	2	0.25	250816320	31387	56.75	8040	8040	7960	10410	5610	8010	7991.09	5.89	963	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1854	4.08	0.45	12	0.14	1968.00	17755.00	10500	20220902	-23.52	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10500	-23.52	20220905	7780	3.21	20230327	0.87	N	044450	500	115 억	1359900	N	N	2	N	N
131	20230905	150412	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	0	3	0.00	234006360	29290	52.96	8040	8040	7960	10410	5610	8010	7989.29	5.89	1305	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1849	4.07	0.45	12	0.13	1968.00	17755.00	10500	20220902	-23.71	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10500	-23.71	20220905	7780	2.96	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
132	20230905	140408	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7990	-20	5	-0.25	206683930	25874	46.78	8040	8040	7960	10410	5610	8010	7988.09	5.89	805	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1845	4.06	0.45	12	0.11	1968.00	17755.00	10500	20220902	-23.90	7780	20230327	2.70	9970	-19.86	20230620	7780	2.70	20230327	10500	-23.90	20220905	7780	2.70	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
133	20230905	130353	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8000	-10	5	-0.12	194462720	24346	44.02	8040	8040	7960	10410	5610	8010	7987.46	5.89	568	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1847	4.07	0.45	12	0.11	1968.00	17755.00	10500	20220902	-23.81	7780	20230327	2.83	9970	-19.76	20230620	7780	2.83	20230327	10500	-23.81	20220905	7780	2.83	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
134	20230905	120400	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	10	2	0.12	178777370	22384	40.47	8040	8040	7960	10410	5610	8010	7986.84	5.89	305	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1851	4.08	0.45	12	0.10	1968.00	17755.00	10500	20220902	-23.62	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	10500	-23.62	20220905	7780	3.08	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
135	20230905	110403	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	7980	-30	5	-0.37	139713570	17494	31.63	8040	8040	7960	10410	5610	8010	7986.37	5.89	106	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1842	4.05	0.45	12	0.08	1968.00	17755.00	10500	20220902	-24.00	7780	20230327	2.57	9970	-19.96	20230620	7780	2.57	20230327	10500	-24.00	20220905	7780	2.57	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
136	20230905	100359	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	20	2	0.25	30086160	3760	6.80	8040	8040	7960	10410	5610	8010	8001.64	5.89	139	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1854	4.08	0.45	12	0.02	1968.00	17755.00	10500	20220902	-23.52	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10500	-23.52	20220905	7780	3.21	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
137	20230905	090355	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	20	2	0.25	1867670	233	0.42	8040	8040	8000	10410	5610	8010	8015.75	5.89	-109	8256	8132	8046	7922	7836	8090	7880	116	2400	500	5920	10	1	23085880	1854	4.08	0.45	12	0.00	1968.00	17755.00	10500	20220902	-23.52	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10500	-23.52	20220905	7780	3.21	20230327	0.87	N	044450	500	115 억	1359900	N	N	29	N	N
138	20230904	160357	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-160	5	-1.96	444183190	55274	87.41	8170	8170	7960	10620	5720	8170	8036.07	5.87	8722	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1849	4.07	0.45	12	0.24	1968.00	17755.00	10850	20220901	-26.18	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10500	-23.71	20220905	7780	2.96	20230327	0.86	N	044450	500	115 억	1356023	N	N	29	N	N
139	20230904	150351	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8010	-160	5	-1.96	433926870	53994	85.39	8170	8170	7960	10620	5720	8170	8036.58	5.87	8808	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1849	4.07	0.45	12	0.23	1968.00	17755.00	10850	20220901	-26.18	7780	20230327	2.96	9970	-19.66	20230620	7780	2.96	20230327	10500	-23.71	20220905	7780	2.96	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
140	20230904	140348	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8030	-140	5	-1.71	396195000	49289	77.95	8170	8170	7960	10620	5720	8170	8038.20	5.87	8225	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1854	4.08	0.45	12	0.21	1968.00	17755.00	10850	20220901	-25.99	7780	20230327	3.21	9970	-19.46	20230620	7780	3.21	20230327	10500	-23.52	20220905	7780	3.21	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
141	20230904	130355	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-130	5	-1.59	351857400	43765	69.21	8170	8170	7960	10620	5720	8170	8039.70	5.87	8260	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1856	4.09	0.45	12	0.19	1968.00	17755.00	10850	20220901	-25.90	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	10500	-23.43	20220905	7780	3.34	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
142	20230904	120348	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8020	-150	5	-1.84	319598360	39742	62.85	8170	8170	7960	10620	5720	8170	8041.83	5.87	7760	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1851	4.08	0.45	12	0.17	1968.00	17755.00	10850	20220901	-26.08	7780	20230327	3.08	9970	-19.56	20230620	7780	3.08	20230327	10500	-23.62	20220905	7780	3.08	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
143	20230904	110344	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-130	5	-1.59	218850540	27155	42.94	8170	8170	7960	10620	5720	8170	8059.31	5.87	2295	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1856	4.09	0.45	12	0.12	1968.00	17755.00	10850	20220901	-25.90	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	10500	-23.43	20220905	7780	3.34	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
144	20230904	100345	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8070	-100	5	-1.22	113895750	14060	22.23	8170	8170	8060	10620	5720	8170	8100.69	5.87	1260	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1863	4.10	0.45	12	0.06	1968.00	17755.00	10850	20220901	-25.62	7780	20230327	3.73	9970	-19.06	20230620	7780	3.73	20230327	10500	-23.14	20220905	7780	3.73	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
145	20230904	090353	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	-40	5	-0.49	2023220	248	0.39	8170	8170	8130	10620	5720	8170	8158.15	5.87	-124	8323	8246	8143	8066	7963	8285	8105	116	2450	500	6040	10	1	23085880	1877	4.13	0.46	12	0.00	1968.00	17755.00	10850	20220901	-25.07	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10500	-22.57	20220905	7780	4.50	20230327	0.86	N	044450	500	115 억	1356023	N	N	0	N	N
146	20230901	160347	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	514221530	63234	298.96	8050	8220	8040	10500	5660	8080	8132.04	5.85	15503	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.27	1968.00	17755.00	10900	20220831	-25.05	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10850	-24.70	20220901	7780	5.01	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
147	20230901	150354	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	449146640	55259	261.26	8050	8220	8040	10500	5660	8080	8128.03	5.85	15691	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.24	1968.00	17755.00	10900	20220831	-25.05	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10850	-24.70	20220901	7780	5.01	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
148	20230901	140351	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	374954880	46181	218.34	8050	8220	8040	10500	5660	8080	8119.25	5.85	15774	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.20	1968.00	17755.00	10900	20220831	-25.05	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10850	-24.70	20220901	7780	5.01	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
149	20230901	130344	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8170	90	2	1.11	312859960	38595	182.47	8050	8180	8040	10500	5660	8080	8106.23	5.85	14791	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1886	4.15	0.46	12	0.17	1968.00	17755.00	10900	20220831	-25.05	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10850	-24.70	20220901	7780	5.01	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
150	20230901	120346	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8130	50	2	0.62	249927270	30880	146.00	8050	8160	8040	10500	5660	8080	8093.50	5.85	13430	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1877	4.13	0.46	12	0.13	1968.00	17755.00	10900	20220831	-25.41	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10850	-25.07	20220901	7780	4.50	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
151	20230901	110347	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	30	2	0.37	210149140	25984	122.85	8050	8140	8040	10500	5660	8080	8087.64	5.85	12217	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1872	4.12	0.46	12	0.11	1968.00	17755.00	10900	20220831	-25.60	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	10850	-25.25	20220901	7780	4.24	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
152	20230901	100345	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8110	30	2	0.37	85701400	10636	50.29	8050	8140	8040	10500	5660	8080	8057.67	5.85	1449	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1872	4.12	0.46	12	0.05	1968.00	17755.00	10900	20220831	-25.60	7780	20230327	4.24	9970	-18.66	20230620	7780	4.24	20230327	10850	-25.25	20220901	7780	4.24	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N
153	20230901	090341	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	8040	-40	5	-0.50	19122300	2377	11.24	8050	8060	8040	10500	5660	8080	8044.72	5.85	5	8266	8172	8106	8012	7946	8140	7980	116	2420	500	5970	10	1	23085880	1856	4.09	0.45	12	0.01	1968.00	17755.00	10900	20220831	-26.24	7780	20230327	3.34	9970	-19.36	20230620	7780	3.34	20230327	10850	-25.90	20220901	7780	3.34	20230327	0.85	N	044450	500	115 억	1349586	N	N	5	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History