KissMeData/044450/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 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	20240930	160513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	-70	5	-0.73	454590010	47389	71.96	9620	9730	9430	12410	6690	9550	9592.79	6.79	-11986	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2189	12.85	0.52	12	0.21	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.73	N	044450	500	115 억	1567511	N	N	238	N	N
3	20240930	150519	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9490	-60	5	-0.63	430224630	44816	68.05	9620	9730	9470	12410	6690	9550	9599.80	6.79	-11656	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2191	12.86	0.52	12	0.19	738.00	18370.00	10840	20240117	-12.45	7500	20231024	26.53	10840	-12.45	20240117	7730	22.77	20240416	10840	-12.45	20240117	7500	26.53	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
4	20240930	140517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	0	3	0.00	408373920	42516	64.56	9620	9730	9470	12410	6690	9550	9605.18	6.79	-11503	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2205	12.94	0.52	12	0.18	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
5	20240930	130518	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9600	50	2	0.52	373776780	38883	59.04	9620	9730	9510	12410	6690	9550	9612.86	6.79	-11477	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2216	13.01	0.52	12	0.17	738.00	18370.00	10840	20240117	-11.44	7500	20231024	28.00	10840	-11.44	20240117	7730	24.19	20240416	10840	-11.44	20240117	7500	28.00	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
6	20240930	120515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9570	20	2	0.21	318455150	33122	50.30	9620	9730	9510	12410	6690	9550	9614.61	6.79	-8001	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2209	12.97	0.52	12	0.14	738.00	18370.00	10840	20240117	-11.72	7500	20231024	27.60	10840	-11.72	20240117	7730	23.80	20240416	10840	-11.72	20240117	7500	27.60	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
7	20240930	110513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9540	-10	5	-0.10	247593750	25713	39.05	9620	9730	9540	12410	6690	9550	9629.13	6.79	-6943	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2202	12.93	0.52	12	0.11	738.00	18370.00	10840	20240117	-11.99	7500	20231024	27.20	10840	-11.99	20240117	7730	23.42	20240416	10840	-11.99	20240117	7500	27.20	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
8	20240930	100511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9630	80	2	0.84	153545180	15894	24.14	9620	9730	9570	12410	6690	9550	9660.58	6.79	-5491	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2223	13.05	0.52	12	0.07	738.00	18370.00	10840	20240117	-11.16	7500	20231024	28.40	10840	-11.16	20240117	7730	24.58	20240416	10840	-11.16	20240117	7500	28.40	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
9	20240930	090455	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9680	130	2	1.36	19184210	1987	3.02	9620	9680	9590	12410	6690	9550	9654.86	6.79	-1157	9943	9746	9573	9376	9203	9845	9475	116	2860	500	7060	10	1	23085880	2235	13.12	0.53	12	0.01	738.00	18370.00	10840	20240117	-10.70	7500	20231024	29.07	10840	-10.70	20240117	7730	25.23	20240416	10840	-10.70	20240117	7500	29.07	20231024	0.73	N	044450	500	115 억	1567511	N	N	114	N	N
10	20240927	160512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9550	80	2	0.84	628179460	65349	207.77	9500	9770	9400	12310	6630	9470	9613.00	6.76	1669	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2205	12.94	0.52	12	0.28	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.71	N	044450	500	115 억	1561040	N	N	114	N	N
11	20240927	150517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9570	100	2	1.06	575147500	59805	190.15	9500	9770	9400	12310	6630	9470	9617.05	6.76	3617	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2209	12.97	0.52	12	0.26	738.00	18370.00	10840	20240117	-11.72	7500	20231024	27.60	10840	-11.72	20240117	7730	23.80	20240416	10840	-11.72	20240117	7500	27.60	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
12	20240927	140520	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	10	2	0.11	518436270	53812	171.09	9500	9770	9430	12310	6630	9470	9634.21	6.76	2417	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2189	12.85	0.52	12	0.23	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
13	20240927	130516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9520	50	2	0.53	448989020	46491	147.82	9500	9770	9480	12310	6630	9470	9657.55	6.76	1117	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2198	12.90	0.52	12	0.20	738.00	18370.00	10840	20240117	-12.18	7500	20231024	26.93	10840	-12.18	20240117	7730	23.16	20240416	10840	-12.18	20240117	7500	26.93	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
14	20240927	120515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	90	2	0.95	427552440	44246	140.68	9500	9770	9480	12310	6630	9470	9663.08	6.76	1392	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2207	12.95	0.52	12	0.19	738.00	18370.00	10840	20240117	-11.81	7500	20231024	27.47	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7500	27.47	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
15	20240927	110516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9600	130	2	1.37	384609830	39760	126.41	9500	9770	9480	12310	6630	9470	9673.29	6.76	2875	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2216	13.01	0.52	12	0.17	738.00	18370.00	10840	20240117	-11.44	7500	20231024	28.00	10840	-11.44	20240117	7730	24.19	20240416	10840	-11.44	20240117	7500	28.00	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
16	20240927	100515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9680	210	2	2.22	328404370	33938	107.90	9500	9770	9480	12310	6630	9470	9676.60	6.76	3364	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2235	13.12	0.53	12	0.15	738.00	18370.00	10840	20240117	-10.70	7500	20231024	29.07	10840	-10.70	20240117	7730	25.23	20240416	10840	-10.70	20240117	7500	29.07	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
17	20240927	090515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9560	90	2	0.95	21854840	2290	7.28	9500	9590	9480	12310	6630	9470	9543.60	6.76	-1342	9716	9592	9446	9322	9176	9655	9385	116	2840	500	7000	10	1	23085880	2207	12.95	0.52	12	0.01	738.00	18370.00	10840	20240117	-11.81	7500	20231024	27.47	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7500	27.47	20231024	0.71	N	044450	500	115 억	1561040	N	N	222	N	N
18	20240926	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9470	90	2	0.96	297229300	31397	25.88	9360	9570	9300	12190	6570	9380	9466.81	6.77	-2598	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2186	12.83	0.52	12	0.14	738.00	18370.00	10840	20240117	-12.64	7500	20231024	26.27	10840	-12.64	20240117	7730	22.51	20240416	10840	-12.64	20240117	7500	26.27	20231024	0.71	N	044450	500	115 억	1563854	N	N	218	N	N
19	20240926	150506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9450	70	2	0.75	277912710	29356	24.20	9360	9570	9300	12190	6570	9380	9466.98	6.77	-3121	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2182	12.80	0.51	12	0.13	738.00	18370.00	10840	20240117	-12.82	7500	20231024	26.00	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7500	26.00	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
20	20240926	140512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9470	90	2	0.96	251222390	26534	21.87	9360	9570	9300	12190	6570	9380	9467.94	6.77	-3829	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2186	12.83	0.52	12	0.11	738.00	18370.00	10840	20240117	-12.64	7500	20231024	26.27	10840	-12.64	20240117	7730	22.51	20240416	10840	-12.64	20240117	7500	26.27	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
21	20240926	130513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	100	2	1.07	199219890	21029	17.33	9360	9570	9300	12190	6570	9380	9473.58	6.77	-4244	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2189	12.85	0.52	12	0.09	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
22	20240926	120514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	100	2	1.07	147791010	15595	12.85	9360	9570	9300	12190	6570	9380	9476.82	6.77	-2934	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2189	12.85	0.52	12	0.07	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
23	20240926	110513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9500	120	2	1.28	123451650	13027	10.74	9360	9570	9300	12190	6570	9380	9476.60	6.77	-2034	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2193	12.87	0.52	12	0.06	738.00	18370.00	10840	20240117	-12.36	7500	20231024	26.67	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7500	26.67	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
24	20240926	100514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9530	150	2	1.60	67122180	7108	5.86	9360	9530	9300	12190	6570	9380	9443.19	6.77	-1736	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2200	12.91	0.52	12	0.03	738.00	18370.00	10840	20240117	-12.08	7500	20231024	27.07	10840	-12.08	20240117	7730	23.29	20240416	10840	-12.08	20240117	7500	27.07	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
25	20240926	090511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9340	-40	5	-0.43	860400	92	0.08	9360	9380	9340	12190	6570	9380	9352.17	6.77	7	9873	9626	9413	9166	8953	9750	9290	116	2810	500	6940	10	1	23085880	2156	12.66	0.51	12	0.00	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7500	24.53	20231024	0.71	N	044450	500	115 억	1563854	N	N	95	N	N
26	20240925	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9380	150	2	1.63	1152316770	121232	650.32	9280	9660	9200	11990	6470	9230	9505.07	6.75	-4442	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2165	12.71	0.51	12	0.53	738.00	18370.00	10840	20240117	-13.47	7500	20231024	25.07	10840	-13.47	20240117	7730	21.35	20240416	10840	-13.47	20240117	7500	25.07	20231024	0.70	N	044450	500	115 억	1557653	N	N	95	N	N
27	20240925	150512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9350	120	2	1.30	1100922840	115750	620.91	9280	9660	9200	11990	6470	9230	9511.21	6.75	-976	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2159	12.67	0.51	12	0.50	738.00	18370.00	10840	20240117	-13.75	7500	20231024	24.67	10840	-13.75	20240117	7730	20.96	20240416	10840	-13.75	20240117	7500	24.67	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
28	20240925	140513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9480	250	2	2.71	1044374890	109741	588.68	9280	9660	9200	11990	6470	9230	9516.72	6.75	-1255	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2189	12.85	0.52	12	0.48	738.00	18370.00	10840	20240117	-12.55	7500	20231024	26.40	10840	-12.55	20240117	7730	22.64	20240416	10840	-12.55	20240117	7500	26.40	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
29	20240925	130511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9630	400	2	4.33	911640320	95849	514.16	9280	9660	9200	11990	6470	9230	9511.21	6.75	-226	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2223	13.05	0.52	12	0.42	738.00	18370.00	10840	20240117	-11.16	7500	20231024	28.40	10840	-11.16	20240117	7730	24.58	20240416	10840	-11.16	20240117	7500	28.40	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
30	20240925	120511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9600	370	2	4.01	773774850	81541	437.40	9280	9640	9200	11990	6470	9230	9489.40	6.75	-1519	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2216	13.01	0.52	12	0.35	738.00	18370.00	10840	20240117	-11.44	7500	20231024	28.00	10840	-11.44	20240117	7730	24.19	20240416	10840	-11.44	20240117	7500	28.00	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
31	20240925	110509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9520	290	2	3.14	485857100	51550	276.53	9280	9540	9200	11990	6470	9230	9424.97	6.75	-5446	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2198	12.90	0.52	12	0.22	738.00	18370.00	10840	20240117	-12.18	7500	20231024	26.93	10840	-12.18	20240117	7730	23.16	20240416	10840	-12.18	20240117	7500	26.93	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
32	20240925	100511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9370	140	2	1.52	185633510	19874	106.61	9280	9410	9200	11990	6470	9230	9340.52	6.75	-2927	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2163	12.70	0.51	12	0.09	738.00	18370.00	10840	20240117	-13.56	7500	20231024	24.93	10840	-13.56	20240117	7730	21.22	20240416	10840	-13.56	20240117	7500	24.93	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
33	20240925	090511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9270	40	2	0.43	342780	37	0.20	9280	9280	9240	11990	6470	9230	9264.32	6.75	-5	9403	9316	9213	9126	9023	9360	9170	116	2760	500	6830	10	1	23085880	2140	12.56	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.70	N	044450	500	115 억	1557653	N	N	1253	N	N
34	20240924	160508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9230	60	2	0.65	171478600	18632	34.67	9150	9300	9110	11920	6420	9170	9203.38	6.76	-3111	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2131	12.51	0.50	12	0.08	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.69	N	044450	500	115 억	1560573	N	N	1253	N	N
35	20240924	150508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9280	110	2	1.20	152718810	16607	30.90	9150	9290	9110	11920	6420	9170	9196.05	6.76	-3040	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2142	12.57	0.51	12	0.07	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
36	20240924	140507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9180	10	2	0.11	102122830	11138	20.72	9150	9220	9110	11920	6420	9170	9168.87	6.76	-1530	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2119	12.44	0.50	12	0.05	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
37	20240924	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	0	3	0.00	83534590	9112	16.95	9150	9220	9110	11920	6420	9170	9167.54	6.76	-1221	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2117	12.43	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
38	20240924	120509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-20	5	-0.22	61005570	6653	12.38	9150	9220	9110	11920	6420	9170	9169.63	6.76	-987	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2112	12.40	0.50	12	0.03	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
39	20240924	110509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	-40	5	-0.44	52190740	5689	10.59	9150	9220	9110	11920	6420	9170	9173.97	6.76	-669	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2108	12.37	0.50	12	0.02	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
40	20240924	100506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9190	20	2	0.22	39411640	4292	7.99	9150	9220	9140	11920	6420	9170	9182.58	6.76	-591	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2122	12.45	0.50	12	0.02	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
41	20240924	090507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9180	10	2	0.11	823880	90	0.17	9150	9220	9140	11920	6420	9170	9154.22	6.76	-19	9550	9360	9210	9020	8870	9285	8945	116	2750	500	6780	10	1	23085880	2119	12.44	0.50	12	0.00	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.69	N	044450	500	115 억	1560573	N	N	3417	N	N
42	20240923	160506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	-20	5	-0.22	492510640	53537	130.33	9180	9400	9060	11940	6440	9190	9199.56	6.80	-7957	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2117	12.43	0.50	12	0.23	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.70	N	044450	500	115 억	1570116	N	N	3417	N	N
43	20240923	150507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	20	2	0.22	319617790	34918	85.01	9180	9260	9060	11940	6440	9190	9153.38	6.80	-2590	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2126	12.48	0.50	12	0.15	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
44	20240923	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	20	2	0.22	261802800	28643	69.73	9180	9260	9060	11940	6440	9190	9140.20	6.80	-43	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2126	12.48	0.50	12	0.12	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
45	20240923	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9190	0	3	0.00	173882280	19044	46.36	9180	9260	9060	11940	6440	9190	9130.55	6.80	1118	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2122	12.45	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
46	20240923	120506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9140	-50	5	-0.54	156044270	17101	41.63	9180	9260	9060	11940	6440	9190	9124.86	6.80	1531	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2110	12.38	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
47	20240923	110507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9160	-30	5	-0.33	127704710	14001	34.08	9180	9260	9060	11940	6440	9190	9121.11	6.80	1932	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2115	12.41	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
48	20240923	100505	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9120	-70	5	-0.76	102456390	11239	27.36	9180	9260	9060	11940	6440	9190	9116.15	6.80	743	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2105	12.36	0.50	12	0.05	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
49	20240923	090505	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9210	20	2	0.22	15221780	1656	4.03	9180	9260	9170	11940	6440	9190	9191.90	6.80	105	9336	9262	9176	9102	9016	9220	9060	116	2750	500	6800	10	1	23085880	2126	12.48	0.50	12	0.01	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.70	N	044450	500	115 억	1570116	N	N	1653	N	N
50	20240913	160444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9090	110	2	1.22	234219200	25894	178.84	9010	9100	8930	11670	6290	8980	9045.31	6.87	-7522	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2099	12.32	0.49	12	0.11	738.00	18370.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	7730	17.59	20240416	10840	-16.14	20240117	7500	21.20	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
51	20240913	150449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9040	60	2	0.67	200650760	22192	153.27	9010	9100	8930	11670	6290	8980	9041.58	6.87	-6086	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2087	12.25	0.49	12	0.10	738.00	18370.00	10840	20240117	-16.61	7500	20231024	20.53	10840	-16.61	20240117	7730	16.95	20240416	10840	-16.61	20240117	7500	20.53	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
52	20240913	140449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	70	2	0.78	159615750	17652	121.91	9010	9100	8930	11670	6290	8980	9042.36	6.87	-5949	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2089	12.26	0.49	12	0.08	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7500	20.67	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
53	20240913	130446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	80	2	0.89	149844840	16573	114.46	9010	9100	8930	11670	6290	8980	9041.50	6.87	-5273	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2092	12.28	0.49	12	0.07	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
54	20240913	120447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	40	2	0.45	91832860	10170	70.24	9010	9080	8930	11670	6290	8980	9029.78	6.87	-2769	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2082	12.22	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
55	20240913	110448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	20	2	0.22	32985030	3668	25.33	9010	9040	8930	11670	6290	8980	8992.65	6.87	-840	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2078	12.20	0.49	12	0.02	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
56	20240913	100448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	40	2	0.45	19321230	2150	14.85	9010	9040	8930	11670	6290	8980	8986.62	6.87	-678	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2082	12.22	0.49	12	0.01	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
57	20240913	090449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	-10	5	-0.11	135020	15	0.10	9010	9010	8950	11670	6290	8980	9001.33	6.87	0	9093	9036	8923	8866	8753	9065	8895	116	2690	500	6640	10	1	23085880	2071	12.15	0.49	12	0.00	738.00	18370.00	10840	20240117	-17.25	7500	20231024	19.60	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7500	19.60	20231024	0.68	N	044450	500	115 억	1587049	N	N	373	N	N
58	20240912	160443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8980	160	2	1.81	128943050	14479	61.34	8920	8980	8810	11460	6180	8820	8905.52	6.88	1010	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2073	12.17	0.49	12	0.06	738.00	18370.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7500	19.73	20231024	0.68	N	044450	500	115 억	1589059	N	N	373	N	N
59	20240912	150445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	150	2	1.70	117388570	13192	55.89	8920	8980	8810	11460	6180	8820	8898.47	6.88	342	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2071	12.15	0.49	12	0.06	738.00	18370.00	10840	20240117	-17.25	7500	20231024	19.60	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7500	19.60	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
60	20240912	140447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8900	80	2	0.91	81732940	9207	39.00	8920	8960	8810	11460	6180	8820	8877.26	6.88	-1180	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2055	12.06	0.48	12	0.04	738.00	18370.00	10840	20240117	-17.90	7500	20231024	18.67	10840	-17.90	20240117	7730	15.14	20240416	10840	-17.90	20240117	7500	18.67	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
61	20240912	130445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	40	2	0.45	67412310	7595	32.18	8920	8960	8810	11460	6180	8820	8875.88	6.88	-766	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2045	12.01	0.48	12	0.03	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
62	20240912	120444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	70	2	0.79	40989950	4609	19.53	8920	8960	8810	11460	6180	8820	8893.46	6.88	-1723	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2052	12.05	0.48	12	0.02	738.00	18370.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7500	18.53	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
63	20240912	110443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8930	110	2	1.25	13536480	1521	6.44	8920	8960	8810	11460	6180	8820	8899.72	6.88	-506	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2062	12.10	0.49	12	0.01	738.00	18370.00	10840	20240117	-17.62	7500	20231024	19.07	10840	-17.62	20240117	7730	15.52	20240416	10840	-17.62	20240117	7500	19.07	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
64	20240912	100444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8920	100	2	1.13	12028720	1352	5.73	8920	8960	8810	11460	6180	8820	8896.98	6.88	-431	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2059	12.09	0.49	12	0.01	738.00	18370.00	10840	20240117	-17.71	7500	20231024	18.93	10840	-17.71	20240117	7730	15.39	20240416	10840	-17.71	20240117	7500	18.93	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
65	20240912	090444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8900	80	2	0.91	2024370	227	0.96	8920	8920	8830	11460	6180	8820	8917.93	6.88	-208	9073	8946	8873	8746	8673	8910	8710	116	2640	500	6520	10	1	23085880	2055	12.06	0.48	12	0.00	738.00	18370.00	10840	20240117	-17.90	7500	20231024	18.67	10840	-17.90	20240117	7730	15.14	20240416	10840	-17.90	20240117	7500	18.67	20231024	0.68	N	044450	500	115 억	1589059	N	N	81	N	N
66	20240911	160435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8820	-10	5	-0.11	209073380	23605	45.26	9000	9000	8800	11470	6190	8830	8857.17	6.90	-3490	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2036	11.95	0.48	12	0.10	738.00	18370.00	10840	20240117	-18.63	7500	20231024	17.60	10840	-18.63	20240117	7730	14.10	20240416	10840	-18.63	20240117	7500	17.60	20231024	0.69	N	044450	500	115 억	1592408	N	N	81	N	N
67	20240911	150439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8880	50	2	0.57	183134170	20664	39.62	9000	9000	8810	11470	6190	8830	8862.47	6.90	-4766	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2050	12.03	0.48	12	0.09	738.00	18370.00	10840	20240117	-18.08	7500	20231024	18.40	10840	-18.08	20240117	7730	14.88	20240416	10840	-18.08	20240117	7500	18.40	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
68	20240911	140439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8850	20	2	0.23	112390340	12659	24.27	9000	9000	8840	11470	6190	8830	8878.30	6.90	-1686	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2043	11.99	0.48	12	0.05	738.00	18370.00	10840	20240117	-18.36	7500	20231024	18.00	10840	-18.36	20240117	7730	14.49	20240416	10840	-18.36	20240117	7500	18.00	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
69	20240911	130437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	30	2	0.34	108059690	12170	23.33	9000	9000	8840	11470	6190	8830	8879.19	6.90	-1474	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2045	12.01	0.48	12	0.05	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
70	20240911	120441	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8870	40	2	0.45	96657030	10882	20.87	9000	9000	8840	11470	6190	8830	8882.29	6.90	-1315	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2048	12.02	0.48	12	0.05	738.00	18370.00	10840	20240117	-18.17	7500	20231024	18.27	10840	-18.17	20240117	7730	14.75	20240416	10840	-18.17	20240117	7500	18.27	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
71	20240911	110435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8910	80	2	0.91	67337220	7578	14.53	9000	9000	8840	11470	6190	8830	8885.88	6.90	-1584	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2057	12.07	0.49	12	0.03	738.00	18370.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7500	18.80	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
72	20240911	100435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	60	2	0.68	35204330	3958	7.59	9000	9000	8840	11470	6190	8830	8894.47	6.90	-1215	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2052	12.05	0.48	12	0.02	738.00	18370.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7500	18.53	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
73	20240911	090440	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8860	30	2	0.34	2248730	252	0.48	9000	9000	8840	11470	6190	8830	8923.53	6.90	64	9136	8982	8906	8752	8676	8945	8715	116	2640	500	6530	10	1	23085880	2045	12.01	0.48	12	0.00	738.00	18370.00	10840	20240117	-18.27	7500	20231024	18.13	10840	-18.27	20240117	7730	14.62	20240416	10840	-18.27	20240117	7500	18.13	20231024	0.69	N	044450	500	115 억	1592408	N	N	111	N	N
74	20240910	160436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8830	-120	5	-1.34	465560980	52154	177.58	8900	9060	8830	11630	6270	8950	8926.66	6.91	-4846	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2038	11.96	0.48	12	0.23	738.00	18370.00	10840	20240117	-18.54	7500	20231024	17.73	10840	-18.54	20240117	7730	14.23	20240416	10840	-18.54	20240117	7500	17.73	20231024	0.70	N	044450	500	115 억	1595091	N	N	111	N	N
75	20240910	150439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8870	-80	5	-0.89	382088160	42729	145.49	8900	9060	8850	11630	6270	8950	8942.13	6.91	-4948	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2048	12.02	0.48	12	0.19	738.00	18370.00	10840	20240117	-18.17	7500	20231024	18.27	10840	-18.17	20240117	7730	14.75	20240416	10840	-18.17	20240117	7500	18.27	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
76	20240910	140437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8940	-10	5	-0.11	238982160	26630	90.67	8900	9060	8900	11630	6270	8950	8974.17	6.91	-5824	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2064	12.11	0.49	12	0.12	738.00	18370.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	7730	15.65	20240416	10840	-17.53	20240117	7500	19.20	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
77	20240910	130438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	10	2	0.11	145305260	16171	55.06	8900	9060	8900	11630	6270	8950	8985.55	6.91	-4045	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2068	12.14	0.49	12	0.07	738.00	18370.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7500	19.47	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
78	20240910	120435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	10	2	0.11	115839500	12883	43.86	8900	9060	8900	11630	6270	8950	8991.66	6.91	-3200	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2068	12.14	0.49	12	0.06	738.00	18370.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7500	19.47	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
79	20240910	110436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9030	80	2	0.89	83220250	9247	31.48	8900	9060	8900	11630	6270	8950	8999.70	6.91	-2856	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2085	12.24	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7500	20.40	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
80	20240910	100438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8970	20	2	0.22	4200710	469	1.60	8900	8990	8900	11630	6270	8950	8956.74	6.91	-214	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2071	12.15	0.49	12	0.00	738.00	18370.00	10840	20240117	-17.25	7500	20231024	19.60	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7500	19.60	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
81	20240910	090436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8900	-50	5	-0.56	738700	83	0.28	8900	8900	8900	11630	6270	8950	8900.00	6.91	-16	9110	9030	8920	8840	8730	9070	8880	116	2680	500	6620	10	1	23085880	2055	12.06	0.48	12	0.00	738.00	18370.00	10840	20240117	-17.90	7500	20231024	18.67	10840	-17.90	20240117	7730	15.14	20240416	10840	-17.90	20240117	7500	18.67	20231024	0.70	N	044450	500	115 억	1595091	N	N	37	N	N
82	20240909	160428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	-40	5	-0.44	260625470	29251	75.13	8930	9000	8810	11680	6300	8990	8909.97	6.89	3244	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2066	12.13	0.49	12	0.13	738.00	18370.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7500	19.33	20231024	0.77	N	044450	500	115 억	1591619	N	N	37	N	N
83	20240909	150431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8950	-40	5	-0.44	231961610	26042	66.88	8930	9000	8810	11680	6300	8990	8907.21	6.89	2786	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2066	12.13	0.49	12	0.11	738.00	18370.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7500	19.33	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
84	20240909	140434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8980	-10	5	-0.11	183473320	20626	52.97	8930	9000	8810	11680	6300	8990	8895.24	6.89	159	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2073	12.17	0.49	12	0.09	738.00	18370.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7500	19.73	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
85	20240909	130431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8940	-50	5	-0.56	161299020	18152	46.62	8930	8990	8810	11680	6300	8990	8886.02	6.89	-533	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2064	12.11	0.49	12	0.08	738.00	18370.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	7730	15.65	20240416	10840	-17.53	20240117	7500	19.20	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
86	20240909	120429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	-100	5	-1.11	121129740	13635	35.02	8930	8990	8810	11680	6300	8990	8883.74	6.89	-2647	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2052	12.05	0.48	12	0.06	738.00	18370.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7500	18.53	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
87	20240909	110430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8870	-120	5	-1.33	115091430	12955	33.27	8930	8990	8810	11680	6300	8990	8883.94	6.89	-2809	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2048	12.02	0.48	12	0.06	738.00	18370.00	10840	20240117	-18.17	7500	20231024	18.27	10840	-18.17	20240117	7730	14.75	20240416	10840	-18.17	20240117	7500	18.27	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
88	20240909	100434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8880	-110	5	-1.22	69021410	7746	19.89	8930	8990	8840	11680	6300	8990	8910.59	6.89	-4417	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2050	12.03	0.48	12	0.03	738.00	18370.00	10840	20240117	-18.08	7500	20231024	18.40	10840	-18.08	20240117	7730	14.88	20240416	10840	-18.08	20240117	7500	18.40	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
89	20240909	090428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8890	-100	5	-1.11	12197930	1368	3.51	8930	8930	8890	11680	6300	8990	8916.62	6.89	-1309	9170	9080	9010	8920	8850	9045	8885	116	2690	500	6650	10	1	23085880	2052	12.05	0.48	12	0.01	738.00	18370.00	10840	20240117	-17.99	7500	20231024	18.53	10840	-17.99	20240117	7730	15.01	20240416	10840	-17.99	20240117	7500	18.53	20231024	0.77	N	044450	500	115 억	1591619	N	N	6	N	N
90	20240906	160425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8990	-80	5	-0.88	350651000	38935	70.09	9100	9100	8940	11790	6350	9070	9006.06	6.92	-6001	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2075	12.18	0.49	12	0.17	738.00	18370.00	10840	20240117	-17.07	7500	20231024	19.87	10840	-17.07	20240117	7730	16.30	20240416	10840	-17.07	20240117	7500	19.87	20231024	0.77	N	044450	500	115 억	1597739	N	N	6	N	N
91	20240906	150432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	-20	5	-0.22	335222730	37220	67.00	9100	9100	8940	11790	6350	9070	9006.52	6.92	-5579	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2089	12.26	0.49	12	0.16	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7500	20.67	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
92	20240906	140432	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	-10	5	-0.11	296308620	32904	59.23	9100	9100	8940	11790	6350	9070	9005.25	6.92	-5182	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2092	12.28	0.49	12	0.14	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
93	20240906	130429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-70	5	-0.77	269975760	29989	53.99	9100	9100	8940	11790	6350	9070	9002.49	6.92	-5166	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2078	12.20	0.49	12	0.13	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
94	20240906	120431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-70	5	-0.77	243028620	26989	48.59	9100	9100	8940	11790	6350	9070	9004.73	6.92	-5438	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2078	12.20	0.49	12	0.12	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
95	20240906	110434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-70	5	-0.77	219189010	24339	43.82	9100	9100	8940	11790	6350	9070	9005.67	6.92	-4509	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2078	12.20	0.49	12	0.11	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
96	20240906	100427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8980	-90	5	-0.99	154317690	17105	30.79	9100	9100	8970	11790	6350	9070	9021.79	6.92	-2186	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2073	12.17	0.49	12	0.07	738.00	18370.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7500	19.73	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
97	20240906	090431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	-20	5	-0.22	9818950	1084	1.95	9100	9100	9050	11790	6350	9070	9058.07	6.92	5	9290	9180	9090	8980	8890	9135	8935	116	2720	500	6710	10	1	23085880	2089	12.26	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7500	20.67	20231024	0.77	N	044450	500	115 억	1597739	N	N	337	N	N
98	20240905	160423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9070	-170	5	-1.84	504653720	55548	108.03	9140	9200	9000	12010	6470	9240	9085.00	6.95	-6348	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2094	12.29	0.49	12	0.24	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.77	N	044450	500	115 억	1603813	N	N	337	N	N
99	20240905	150430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9110	-130	5	-1.41	460637390	50706	98.61	9140	9200	9000	12010	6470	9240	9084.48	6.95	-5113	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2103	12.34	0.50	12	0.22	738.00	18370.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7500	21.47	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
100	20240905	140428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	-180	5	-1.95	401310190	44172	85.90	9140	9200	9000	12010	6470	9240	9085.17	6.95	-5097	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2092	12.28	0.49	12	0.19	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
101	20240905	130430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	-220	5	-2.38	320650850	35251	68.55	9140	9200	9000	12010	6470	9240	9096.22	6.95	-6841	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2082	12.22	0.49	12	0.15	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
102	20240905	120427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	-180	5	-1.95	296778440	32607	63.41	9140	9200	9000	12010	6470	9240	9101.68	6.95	-5411	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2092	12.28	0.49	12	0.14	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
103	20240905	110426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-90	5	-0.97	147814770	16156	31.42	9140	9200	9100	12010	6470	9240	9149.22	6.95	-6097	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2112	12.40	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
104	20240905	100426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-90	5	-0.97	54453090	5944	11.56	9140	9200	9100	12010	6470	9240	9161.02	6.95	-3512	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2112	12.40	0.50	12	0.03	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
105	20240905	090430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9170	-70	5	-0.76	3518990	385	0.75	9140	9170	9100	12010	6470	9240	9140.23	6.95	94	9386	9312	9166	9092	8946	9350	9130	116	2770	500	6830	10	1	23085880	2117	12.43	0.50	12	0.00	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.77	N	044450	500	115 억	1603813	N	N	61	N	N
106	20240904	160421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9240	-80	5	-0.86	464366710	50935	106.57	9190	9240	9020	12110	6530	9320	9116.82	7.04	-15087	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2133	12.52	0.50	12	0.22	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.76	N	044450	500	115 억	1624240	N	N	61	N	N
107	20240904	150423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	-260	5	-2.79	373271270	40972	85.72	9190	9200	9020	12110	6530	9320	9110.40	7.04	-16406	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2092	12.28	0.49	12	0.18	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
108	20240904	140426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9060	-260	5	-2.79	320201780	35119	73.48	9190	9200	9060	12110	6530	9320	9117.62	7.04	-13427	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2092	12.28	0.49	12	0.15	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
109	20240904	130424	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9080	-240	5	-2.58	246110140	26948	56.38	9190	9200	9060	12110	6530	9320	9132.78	7.04	-7433	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2096	12.30	0.49	12	0.12	738.00	18370.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7500	21.07	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
110	20240904	120422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9110	-210	5	-2.25	207275070	22681	47.45	9190	9200	9060	12110	6530	9320	9138.71	7.04	-6667	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2103	12.34	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7500	21.47	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
111	20240904	110421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	-170	5	-1.82	134344400	14698	30.75	9190	9200	9060	12110	6530	9320	9140.32	7.04	-4020	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2112	12.40	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
112	20240904	100425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	-190	5	-2.04	82289450	8994	18.82	9190	9200	9060	12110	6530	9320	9149.37	7.04	-3377	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2108	12.37	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
113	20240904	090423	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9100	-220	5	-2.36	21076910	2307	4.83	9190	9190	9060	12110	6530	9320	9136.07	7.04	-763	9593	9456	9253	9116	8913	9525	9185	116	2790	500	6890	10	1	23085880	2101	12.33	0.50	12	0.01	738.00	18370.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	7730	17.72	20240416	10840	-16.05	20240117	7500	21.33	20231024	0.76	N	044450	500	115 억	1624240	N	N	0	N	N
114	20240903	160418	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9320	230	2	2.53	439089380	47449	76.59	9080	9390	9050	11810	6370	9090	9253.92	7.04	-1503	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2152	12.63	0.51	12	0.21	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
115	20240903	150421	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9310	220	2	2.42	382130430	41351	66.74	9080	9370	9050	11810	6370	9090	9241.14	7.04	-748	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2149	12.62	0.51	12	0.18	738.00	18370.00	10840	20240117	-14.11	7500	20231024	24.13	10840	-14.11	20240117	7730	20.44	20240416	10840	-14.11	20240117	7500	24.13	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
116	20240903	140420	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9330	240	2	2.64	226609440	24681	39.84	9080	9330	9050	11810	6370	9090	9181.53	7.04	2769	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2154	12.64	0.51	12	0.11	738.00	18370.00	10840	20240117	-13.93	7500	20231024	24.40	10840	-13.93	20240117	7730	20.70	20240416	10840	-13.93	20240117	7500	24.40	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
117	20240903	130422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	60	2	0.66	128288140	14042	22.66	9080	9180	9050	11810	6370	9090	9136.03	7.04	1337	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2112	12.40	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
118	20240903	120416	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9130	40	2	0.44	119775340	13111	21.16	9080	9180	9050	11810	6370	9090	9135.48	7.04	803	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2108	12.37	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7500	21.73	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
119	20240903	110414	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9140	50	2	0.55	86978840	9518	15.36	9080	9180	9050	11810	6370	9090	9138.35	7.04	-1163	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2110	12.38	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
120	20240903	100415	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9150	60	2	0.66	43778370	4806	7.76	9080	9160	9050	11810	6370	9090	9109.11	7.04	-1596	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2112	12.40	0.50	12	0.02	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
121	20240903	090416	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9070	-20	5	-0.22	3177700	350	0.56	9080	9080	9070	11810	6370	9090	9079.14	7.04	-200	9303	9196	9053	8946	8803	9125	8875	116	2720	500	6720	10	1	23085880	2094	12.29	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.76	N	044450	500	115 억	1624619	N	N	2	N	N
122	20240902	160413	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9090	-60	5	-0.66	557269530	61921	153.36	9110	9160	8910	11890	6410	9150	8999.69	7.04	-5075	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2099	12.32	0.49	12	0.27	738.00	18370.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	7730	17.59	20240416	10840	-16.14	20240117	7500	21.20	20231024	0.75	N	044450	500	115 억	1624327	N	N	2	N	N
123	20240902	150418	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9020	-130	5	-1.42	522526580	58074	143.84	9110	9160	8910	11890	6410	9150	8997.60	7.04	-4113	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2082	12.22	0.49	12	0.25	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7500	20.27	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
124	20240902	140419	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8960	-190	5	-2.08	432232950	48024	118.94	9110	9160	8930	11890	6410	9150	9000.35	7.04	-1860	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2068	12.14	0.49	12	0.21	738.00	18370.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7500	19.47	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
125	20240902	130416	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8980	-170	5	-1.86	382548810	42478	105.21	9110	9160	8930	11890	6410	9150	9005.81	7.04	-1712	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2073	12.17	0.49	12	0.18	738.00	18370.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7500	19.73	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
126	20240902	120418	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9000	-150	5	-1.64	200952320	22192	54.96	9110	9160	8990	11890	6410	9150	9055.17	7.04	-6043	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2078	12.20	0.49	12	0.10	738.00	18370.00	10840	20240117	-16.97	7500	20231024	20.00	10840	-16.97	20240117	7730	16.43	20240416	10840	-16.97	20240117	7500	20.00	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
127	20240902	110414	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9100	-50	5	-0.55	79895410	8777	21.74	9110	9160	9050	11890	6410	9150	9102.82	7.04	-1905	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2101	12.33	0.50	12	0.04	738.00	18370.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	7730	17.72	20240416	10840	-16.05	20240117	7500	21.33	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
128	20240902	100414	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9080	-70	5	-0.77	52600570	5773	14.30	9110	9160	9050	11890	6410	9150	9111.48	7.04	-1845	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2096	12.30	0.49	12	0.03	738.00	18370.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7500	21.07	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N
129	20240902	090410	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	9050	-100	5	-1.09	10074650	1105	2.74	9110	9150	9050	11890	6410	9150	9117.33	7.04	-382	9363	9256	9133	9026	8903	9195	8965	116	2740	500	6770	10	1	23085880	2089	12.26	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7500	20.67	20231024	0.75	N	044450	500	115 억	1624327	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History