KissMeData/091810/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	500972085	221742	64.36	2270	2280	2220	2960	1600	2280	2259.26	3.49	-41133	-56381	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.11	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3500292	N	N	6344	N	N
3	20230927	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	413430845	183026	53.12	2270	2280	2220	2960	1600	2280	2258.86	3.49	-34602	-46123	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.09	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3506823	N	N	16998	N	N
4	20230927	140717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	359874900	159291	46.24	2270	2280	2220	2960	1600	2280	2259.23	3.50	-28077	-39858	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.08	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3513348	N	N	16998	N	N
5	20230927	130708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	248560720	110046	31.94	2270	2280	2220	2960	1600	2280	2258.70	3.51	-17881	-34099	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.05	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3523544	N	N	16998	N	N
6	20230927	120707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	205510440	90997	26.41	2270	2280	2220	2960	1600	2280	2258.43	3.52	-11388	-27658	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.05	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3530037	N	N	16998	N	N
7	20230927	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	183652320	81316	23.60	2270	2280	2220	2960	1600	2280	2258.50	3.52	-5417	-21725	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.04	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3536008	N	N	16998	N	N
8	20230927	100709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-25	5	-1.10	89125995	39368	11.43	2270	2280	2220	2960	1600	2280	2263.92	3.52	-6758	-8466	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4527	-3.41	7.16	12	0.02	-661.00	315.00	3800	20230420	-40.66	1510	20221013	49.34	3800	-40.66	20230420	2200	2.50	20230925	3800	-40.66	20230420	1510	49.34	20221013	N	091810	500	1003 억	3534667	N	N	16998	N	N
9	20230927	090721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	26024545	11545	3.35	2270	2270	2220	2960	1600	2280	2254.17	3.53	768	829	2370	2325	2265	2220	2160	2347	2242	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.01	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3542193	N	N	16998	N	N
10	20230926	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	70	2	3.17	772083500	340746	51.27	2205	2310	2205	2870	1550	2210	2265.85	3.53	32219	33375	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4578	-3.45	7.24	12	0.17	-661.00	315.00	3800	20230420	-40.00	1510	20221013	50.99	3800	-40.00	20230420	2200	3.64	20230925	3800	-40.00	20230420	1510	50.99	20221013	N	091810	500	1003 억	3538904	N	N	16998	N	N
11	20230926	150709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	75	2	3.39	694945735	307070	46.20	2205	2295	2205	2870	1550	2210	2263.15	3.52	30164	28248	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4588	-3.46	7.25	12	0.15	-661.00	315.00	3800	20230420	-39.87	1510	20221013	51.32	3800	-39.87	20230420	2200	3.86	20230925	3800	-39.87	20230420	1510	51.32	20221013	N	091810	500	1003 억	3536849	N	N	11471	N	N
12	20230926	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	50	2	2.26	566286450	250485	37.69	2205	2290	2205	2870	1550	2210	2260.76	3.52	23278	20238	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4537	-3.42	7.17	12	0.12	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3529963	N	N	11471	N	N
13	20230926	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	45	2	2.04	475606900	210292	31.64	2205	2290	2205	2870	1550	2210	2261.65	3.50	10243	8661	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4527	-3.41	7.16	12	0.10	-661.00	315.00	3800	20230420	-40.66	1510	20221013	49.34	3800	-40.66	20230420	2200	2.50	20230925	3800	-40.66	20230420	1510	49.34	20221013	N	091810	500	1003 억	3516928	N	N	11471	N	N
14	20230926	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	50	2	2.26	413316520	182670	27.48	2205	2290	2205	2870	1550	2210	2262.64	3.50	8383	6837	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4537	-3.42	7.17	12	0.09	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2200	2.73	20230925	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3515068	N	N	11471	N	N
15	20230926	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	45	2	2.04	378382700	167216	25.16	2205	2290	2205	2870	1550	2210	2262.84	3.50	5190	3045	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4527	-3.41	7.16	12	0.08	-661.00	315.00	3800	20230420	-40.66	1510	20221013	49.34	3800	-40.66	20230420	2200	2.50	20230925	3800	-40.66	20230420	1510	49.34	20221013	N	091810	500	1003 억	3511875	N	N	11471	N	N
16	20230926	100706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	65	2	2.94	312742365	138225	20.80	2205	2290	2205	2870	1550	2210	2262.56	3.49	-4077	-4196	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4568	-3.44	7.22	12	0.07	-661.00	315.00	3800	20230420	-40.13	1510	20221013	50.66	3800	-40.13	20230420	2200	3.41	20230925	3800	-40.13	20230420	1510	50.66	20221013	N	091810	500	1003 억	3502608	N	N	11471	N	N
17	20230926	090707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	40	2	1.81	41455125	18555	2.79	2205	2250	2205	2870	1550	2210	2234.18	3.50	1673	723	2350	2280	2240	2170	2130	2260	2150	1004	660	500	1590	5	1	200771551	4517	-3.40	7.14	12	0.01	-661.00	315.00	3800	20230420	-40.79	1510	20221013	49.01	3800	-40.79	20230420	2200	2.27	20230925	3800	-40.79	20230420	1510	49.01	20221013	N	091810	500	1003 억	3508358	N	N	11471	N	N
18	20230925	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-100	5	-4.33	1477490860	661260	205.43	2310	2310	2200	3000	1620	2310	2234.41	3.49	-11955	-10648	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4437	-3.34	7.02	12	0.33	-661.00	315.00	3800	20230420	-41.84	1510	20221013	46.36	3800	-41.84	20230420	2200	0.45	20230925	3800	-41.84	20230420	1510	46.36	20221013	N	091810	500	1003 억	3506685	N	N	11471	N	N
19	20230925	150710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-85	5	-3.68	1398845500	625775	194.41	2310	2310	2200	3000	1620	2310	2235.38	3.49	-12920	-12029	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4467	-3.37	7.06	12	0.31	-661.00	315.00	3800	20230420	-41.45	1510	20221013	47.35	3800	-41.45	20230420	2200	1.14	20230925	3800	-41.45	20230420	1510	47.35	20221013	N	091810	500	1003 억	3505720	N	N	3272	N	N
20	20230925	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-85	5	-3.68	1306964155	584553	181.60	2310	2310	2200	3000	1620	2310	2235.84	3.50	-9067	-8407	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4467	-3.37	7.06	12	0.29	-661.00	315.00	3800	20230420	-41.45	1510	20221013	47.35	3800	-41.45	20230420	2200	1.14	20230925	3800	-41.45	20230420	1510	47.35	20221013	N	091810	500	1003 억	3509573	N	N	3272	N	N
21	20230925	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-90	5	-3.90	1232602340	551136	171.22	2310	2310	2200	3000	1620	2310	2236.48	3.49	-10889	-10459	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4457	-3.36	7.05	12	0.27	-661.00	315.00	3800	20230420	-41.58	1510	20221013	47.02	3800	-41.58	20230420	2200	0.91	20230925	3800	-41.58	20230420	1510	47.02	20221013	N	091810	500	1003 억	3507751	N	N	3272	N	N
22	20230925	120707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-80	5	-3.46	1151447150	514615	159.87	2310	2310	2200	3000	1620	2310	2237.49	3.51	5135	5337	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4477	-3.37	7.08	12	0.26	-661.00	315.00	3800	20230420	-41.32	1510	20221013	47.68	3800	-41.32	20230420	2200	1.36	20230925	3800	-41.32	20230420	1510	47.68	20221013	N	091810	500	1003 억	3523775	N	N	3272	N	N
23	20230925	110702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-85	5	-3.68	1006802805	449637	139.69	2310	2310	2200	3000	1620	2310	2239.15	3.50	-5231	-5231	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4467	-3.37	7.06	12	0.22	-661.00	315.00	3800	20230420	-41.45	1510	20221013	47.35	3800	-41.45	20230420	2200	1.14	20230925	3800	-41.45	20230420	1510	47.35	20221013	N	091810	500	1003 억	3513409	N	N	3272	N	N
24	20230925	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-75	5	-3.25	846682475	377640	117.32	2310	2310	2200	3000	1620	2310	2242.04	3.48	-30203	-30203	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4487	-3.38	7.10	12	0.19	-661.00	315.00	3800	20230420	-41.18	1510	20221013	48.01	3800	-41.18	20230420	2200	1.59	20230925	3800	-41.18	20230420	1510	48.01	20221013	N	091810	500	1003 억	3488437	N	N	3272	N	N
25	20230925	090702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-35	5	-1.52	76928715	33734	10.48	2310	2310	2260	3000	1620	2310	2280.45	3.50	-4282	-4791	2376	2342	2291	2257	2206	2360	2275	1004	690	500	1660	5	1	200771551	4568	-3.44	7.22	12	0.02	-661.00	315.00	3800	20230420	-40.13	1510	20221013	50.66	3800	-40.13	20230420	2210	2.94	20230102	3800	-40.13	20230420	1510	50.66	20221013	N	091810	500	1003 억	3514358	N	N	3272	N	N
26	20230922	160727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	30	2	1.32	724925910	316880	55.43	2260	2325	2240	2960	1600	2280	2287.67	3.51	3079	3251	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4638	-3.49	7.33	12	0.16	-661.00	315.00	3800	20230420	-39.21	1510	20221013	52.98	3800	-39.21	20230420	2210	4.52	20230102	3800	-39.21	20230420	1510	52.98	20221013	N	091810	500	1003 억	3518640	N	N	3272	N	N
27	20230922	150722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	30	2	1.32	669576430	292895	51.24	2260	2325	2240	2960	1600	2280	2286.06	3.51	7947	7385	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4638	-3.49	7.33	12	0.15	-661.00	315.00	3800	20230420	-39.21	1510	20221013	52.98	3800	-39.21	20230420	2210	4.52	20230102	3800	-39.21	20230420	1510	52.98	20221013	N	091810	500	1003 억	3523508	N	N	9904	N	N
28	20230922	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	25	2	1.10	611054190	267458	46.79	2260	2325	2240	2960	1600	2280	2284.67	3.51	10960	10958	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4628	-3.49	7.32	12	0.13	-661.00	315.00	3800	20230420	-39.34	1510	20221013	52.65	3800	-39.34	20230420	2210	4.30	20230102	3800	-39.34	20230420	1510	52.65	20221013	N	091810	500	1003 억	3526521	N	N	9904	N	N
29	20230922	130639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	30	2	1.32	480510840	210934	36.90	2260	2315	2240	2960	1600	2280	2278.02	3.53	26473	26455	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4638	-3.49	7.33	12	0.11	-661.00	315.00	3800	20230420	-39.21	1510	20221013	52.98	3800	-39.21	20230420	2210	4.52	20230102	3800	-39.21	20230420	1510	52.98	20221013	N	091810	500	1003 억	3542034	N	N	9904	N	N
30	20230922	120638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	30	2	1.32	458649770	201460	35.24	2260	2315	2240	2960	1600	2280	2276.63	3.53	27360	27320	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4638	-3.49	7.33	12	0.10	-661.00	315.00	3800	20230420	-39.21	1510	20221013	52.98	3800	-39.21	20230420	2210	4.52	20230102	3800	-39.21	20230420	1510	52.98	20221013	N	091810	500	1003 억	3542921	N	N	9904	N	N
31	20230922	110633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	10	2	0.44	378865805	166823	29.18	2260	2305	2240	2960	1600	2280	2271.06	3.53	29944	30422	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4598	-3.46	7.27	12	0.08	-661.00	315.00	3800	20230420	-39.74	1510	20221013	51.66	3800	-39.74	20230420	2210	3.62	20230102	3800	-39.74	20230420	1510	51.66	20221013	N	091810	500	1003 억	3545505	N	N	9904	N	N
32	20230922	100635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-20	5	-0.88	192906170	85390	14.94	2260	2275	2240	2960	1600	2280	2259.12	3.52	14867	14715	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4537	-3.42	7.17	12	0.04	-661.00	315.00	3800	20230420	-40.53	1510	20221013	49.67	3800	-40.53	20230420	2210	2.26	20230102	3800	-40.53	20230420	1510	49.67	20221013	N	091810	500	1003 억	3530428	N	N	9904	N	N
33	20230922	090631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-35	5	-1.54	42760275	18983	3.32	2260	2275	2240	2960	1600	2280	2252.55	3.50	-1940	-2324	2363	2321	2293	2251	2223	2307	2237	1004	680	500	1640	5	1	200771551	4507	-3.40	7.13	12	0.01	-661.00	315.00	3800	20230420	-40.92	1510	20221013	48.68	3800	-40.92	20230420	2210	1.58	20230102	3800	-40.92	20230420	1510	48.68	20221013	N	091810	500	1003 억	3513621	N	N	9904	N	N
34	20230921	160637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-75	5	-3.18	1309076260	571452	101.03	2335	2335	2265	3060	1650	2355	2290.79	3.50	-20577	-20189	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4578	-3.45	7.24	12	0.28	-661.00	315.00	3800	20230420	-40.00	1510	20221013	50.99	3800	-40.00	20230420	2210	3.17	20230102	3800	-40.00	20230420	1510	50.99	20221013	N	091810	500	1003 억	3515489	N	N	9904	N	N
35	20230921	150627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-65	5	-2.76	1234975665	539009	95.30	2335	2335	2265	3060	1650	2355	2291.20	3.50	-20144	-20268	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4598	-3.46	7.27	12	0.27	-661.00	315.00	3800	20230420	-39.74	1510	20221013	51.66	3800	-39.74	20230420	2210	3.62	20230102	3800	-39.74	20230420	1510	51.66	20221013	N	091810	500	1003 억	3515922	N	N	247	N	N
36	20230921	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-55	5	-2.34	1156477490	504750	89.24	2335	2335	2265	3060	1650	2355	2291.19	3.51	-13431	-13554	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4618	-3.48	7.30	12	0.25	-661.00	315.00	3800	20230420	-39.47	1510	20221013	52.32	3800	-39.47	20230420	2210	4.07	20230102	3800	-39.47	20230420	1510	52.32	20221013	N	091810	500	1003 억	3522635	N	N	247	N	N
37	20230921	130627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-65	5	-2.76	1068824500	466470	82.47	2335	2335	2265	3060	1650	2355	2291.30	3.52	-3483	-3666	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4598	-3.46	7.27	12	0.23	-661.00	315.00	3800	20230420	-39.74	1510	20221013	51.66	3800	-39.74	20230420	2210	3.62	20230102	3800	-39.74	20230420	1510	51.66	20221013	N	091810	500	1003 억	3532583	N	N	247	N	N
38	20230921	120622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-80	5	-3.40	983668405	429231	75.89	2335	2335	2265	3060	1650	2355	2291.70	3.53	4264	4141	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4568	-3.44	7.22	12	0.21	-661.00	315.00	3800	20230420	-40.13	1510	20221013	50.66	3800	-40.13	20230420	2210	2.94	20230102	3800	-40.13	20230420	1510	50.66	20221013	N	091810	500	1003 억	3540330	N	N	247	N	N
39	20230921	110638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-75	5	-3.18	825868435	359752	63.60	2335	2335	2275	3060	1650	2355	2295.66	3.53	4693	4692	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4578	-3.45	7.24	12	0.18	-661.00	315.00	3800	20230420	-40.00	1510	20221013	50.99	3800	-40.00	20230420	2210	3.17	20230102	3800	-40.00	20230420	1510	50.99	20221013	N	091810	500	1003 억	3540759	N	N	247	N	N
40	20230921	100626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-65	5	-2.76	483487405	209698	37.07	2335	2335	2290	3060	1650	2355	2305.64	3.53	8875	6475	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4598	-3.46	7.27	12	0.10	-661.00	315.00	3800	20230420	-39.74	1510	20221013	51.66	3800	-39.74	20230420	2210	3.62	20230102	3800	-39.74	20230420	1510	51.66	20221013	N	091810	500	1003 억	3544941	N	N	247	N	N
41	20230921	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-55	5	-2.34	93050835	40329	7.13	2335	2335	2300	3060	1650	2355	2307.29	3.53	5878	4360	2401	2377	2331	2307	2261	2390	2320	1004	705	500	1690	5	1	200771551	4618	-3.48	7.30	12	0.02	-661.00	315.00	3800	20230420	-39.47	1510	20221013	52.32	3800	-39.47	20230420	2210	4.07	20230102	3800	-39.47	20230420	1510	52.32	20221013	N	091810	500	1003 억	3541944	N	N	247	N	N
42	20230920	160634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	10	2	0.43	1305025940	562883	47.25	2330	2355	2285	3045	1645	2345	2318.43	3.52	16844	-78859	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4728	-3.56	7.48	12	0.28	-661.00	315.00	3800	20230420	-38.03	1510	20221013	55.96	3800	-38.03	20230420	2210	6.56	20230102	3800	-38.03	20230420	1510	55.96	20221013	N	091810	500	1003 억	3534691	N	N	247	N	N
43	20230920	150618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	1234693605	532944	44.74	2330	2355	2285	3045	1645	2345	2316.74	3.53	22529	-75843	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4698	-3.54	7.43	12	0.27	-661.00	315.00	3800	20230420	-38.42	1510	20221013	54.97	3800	-38.42	20230420	2210	5.88	20230102	3800	-38.42	20230420	1510	54.97	20221013	N	091810	500	1003 억	3540376	N	N	3620	N	N
44	20230920	140626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	1145001895	494588	41.52	2330	2355	2285	3045	1645	2345	2315.06	3.54	32185	-62248	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4688	-3.53	7.41	12	0.25	-661.00	315.00	3800	20230420	-38.55	1510	20221013	54.64	3800	-38.55	20230420	2210	5.66	20230102	3800	-38.55	20230420	1510	54.64	20221013	N	091810	500	1003 억	3550032	N	N	3620	N	N
45	20230920	130621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	1085847530	469289	39.40	2330	2355	2285	3045	1645	2345	2313.81	3.54	35833	-56805	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4678	-3.52	7.40	12	0.23	-661.00	315.00	3800	20230420	-38.68	1510	20221013	54.30	3800	-38.68	20230420	2210	5.43	20230102	3800	-38.68	20230420	1510	54.30	20221013	N	091810	500	1003 억	3553680	N	N	3620	N	N
46	20230920	120620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	1010495565	437025	36.69	2330	2355	2285	3045	1645	2345	2312.21	3.55	42220	-48454	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4678	-3.52	7.40	12	0.22	-661.00	315.00	3800	20230420	-38.68	1510	20221013	54.30	3800	-38.68	20230420	2210	5.43	20230102	3800	-38.68	20230420	1510	54.30	20221013	N	091810	500	1003 억	3560067	N	N	3620	N	N
47	20230920	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	939016315	406462	34.12	2330	2355	2285	3045	1645	2345	2310.22	3.55	47673	-40747	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4688	-3.53	7.41	12	0.20	-661.00	315.00	3800	20230420	-38.55	1510	20221013	54.64	3800	-38.55	20230420	2210	5.66	20230102	3800	-38.55	20230420	1510	54.64	20221013	N	091810	500	1003 억	3565520	N	N	3620	N	N
48	20230920	100613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-50	5	-2.13	607485370	262462	22.03	2330	2355	2290	3045	1645	2345	2314.57	3.53	24058	-45423	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4608	-3.47	7.29	12	0.13	-661.00	315.00	3800	20230420	-39.61	1510	20221013	51.99	3800	-39.61	20230420	2210	3.85	20230102	3800	-39.61	20230420	1510	51.99	20221013	N	091810	500	1003 억	3541905	N	N	3620	N	N
49	20230920	090622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	84624230	36262	3.04	2330	2350	2300	3045	1645	2345	2333.69	3.52	16049	1893	2485	2415	2340	2270	2195	2377	2232	1004	700	500	1680	5	1	200771551	4708	-3.55	7.44	12	0.02	-661.00	315.00	3800	20230420	-38.29	1510	20221013	55.30	3800	-38.29	20230420	2210	6.11	20230102	3800	-38.29	20230420	1510	55.30	20221013	N	091810	500	1003 억	3533896	N	N	3620	N	N
50	20230919	160620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-50	5	-2.09	2761859015	1187915	90.26	2400	2410	2265	3110	1680	2395	2324.96	3.50	-16662	-15602	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4708	-3.55	7.44	12	0.59	-661.00	315.00	3800	20230420	-38.29	1510	20221013	55.30	3800	-38.29	20230420	2210	6.11	20230102	3800	-38.29	20230420	1510	55.30	20221013	N	091810	500	1003 억	3516135	N	N	3620	N	N
51	20230919	150619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-50	5	-2.09	2693384355	1158681	88.04	2400	2410	2265	3110	1680	2395	2324.53	3.49	-28854	-31023	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4708	-3.55	7.44	12	0.58	-661.00	315.00	3800	20230420	-38.29	1510	20221013	55.30	3800	-38.29	20230420	2210	6.11	20230102	3800	-38.29	20230420	1510	55.30	20221013	N	091810	500	1003 억	3503943	N	N	5700	N	N
52	20230919	140616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-40	5	-1.67	2524737440	1086944	82.59	2400	2410	2265	3110	1680	2395	2322.79	3.49	-33951	-36387	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4728	-3.56	7.48	12	0.54	-661.00	315.00	3800	20230420	-38.03	1510	20221013	55.96	3800	-38.03	20230420	2210	6.56	20230102	3800	-38.03	20230420	1510	55.96	20221013	N	091810	500	1003 억	3498846	N	N	5700	N	N
53	20230919	130607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-60	5	-2.51	2381907105	1025850	77.95	2400	2410	2265	3110	1680	2395	2321.89	3.47	-48598	-48583	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4688	-3.53	7.41	12	0.51	-661.00	315.00	3800	20230420	-38.55	1510	20221013	54.64	3800	-38.55	20230420	2210	5.66	20230102	3800	-38.55	20230420	1510	54.64	20221013	N	091810	500	1003 억	3484199	N	N	5700	N	N
54	20230919	120623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-100	5	-4.18	2112772505	910311	69.17	2400	2410	2265	3110	1680	2395	2320.93	3.51	-10439	-13949	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4608	-3.47	7.29	12	0.45	-661.00	315.00	3800	20230420	-39.61	1510	20221013	51.99	3800	-39.61	20230420	2210	3.85	20230102	3800	-39.61	20230420	1510	51.99	20221013	N	091810	500	1003 억	3522358	N	N	5700	N	N
55	20230919	110624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-90	5	-3.76	1418321825	606837	46.11	2400	2410	2305	3110	1680	2395	2337.24	3.50	-20429	-21635	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4628	-3.49	7.32	12	0.30	-661.00	315.00	3800	20230420	-39.34	1510	20221013	52.65	3800	-39.34	20230420	2210	4.30	20230102	3800	-39.34	20230420	1510	52.65	20221013	N	091810	500	1003 억	3512368	N	N	5700	N	N
56	20230919	100621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-80	5	-3.34	979748870	416969	31.68	2400	2410	2305	3110	1680	2395	2349.69	3.53	5326	5067	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4648	-3.50	7.35	12	0.21	-661.00	315.00	3800	20230420	-39.08	1510	20221013	53.31	3800	-39.08	20230420	2210	4.75	20230102	3800	-39.08	20230420	1510	53.31	20221013	N	091810	500	1003 억	3538123	N	N	5700	N	N
57	20230919	090616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	5	2	0.21	80773530	33683	2.56	2400	2410	2390	3110	1680	2395	2398.05	3.52	1958	1947	2548	2471	2433	2356	2318	2452	2337	1004	715	500	1720	5	1	200771551	4819	-3.63	7.62	12	0.02	-661.00	315.00	3800	20230420	-36.84	1510	20221013	58.94	3800	-36.84	20230420	2210	8.60	20230102	3800	-36.84	20230420	1510	58.94	20221013	N	091810	500	1003 억	3534755	N	N	5700	N	N
58	20230918	160620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-110	5	-4.39	3175643825	1311950	83.64	2510	2510	2395	3255	1755	2505	2420.56	3.52	-86438	-93793	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4808	-3.62	7.60	12	0.65	-661.00	315.00	3800	20230420	-36.97	1510	20221013	58.61	3800	-36.97	20230420	2210	8.37	20230102	3800	-36.97	20230420	1510	58.61	20221013	N	091810	500	1003 억	3532797	N	N	5700	N	N
59	20230918	150617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-95	5	-3.79	3003065785	1240049	79.06	2510	2510	2400	3255	1755	2505	2421.72	3.52	-85098	-93069	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4839	-3.65	7.65	12	0.62	-661.00	315.00	3800	20230420	-36.58	1510	20221013	59.60	3800	-36.58	20230420	2210	9.05	20230102	3800	-36.58	20230420	1510	59.60	20221013	N	091810	500	1003 억	3534137	N	N	3433	N	N
60	20230918	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-95	5	-3.79	2539875145	1047212	66.76	2510	2510	2400	3255	1755	2505	2425.35	3.53	-76605	-83029	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4839	-3.65	7.65	12	0.52	-661.00	315.00	3800	20230420	-36.58	1510	20221013	59.60	3800	-36.58	20230420	2210	9.05	20230102	3800	-36.58	20230420	1510	59.60	20221013	N	091810	500	1003 억	3542630	N	N	3433	N	N
61	20230918	130616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-95	5	-3.79	2093476455	861670	54.93	2510	2510	2405	3255	1755	2505	2429.54	3.54	-70914	-75410	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4839	-3.65	7.65	12	0.43	-661.00	315.00	3800	20230420	-36.58	1510	20221013	59.60	3800	-36.58	20230420	2210	9.05	20230102	3800	-36.58	20230420	1510	59.60	20221013	N	091810	500	1003 억	3548321	N	N	3433	N	N
62	20230918	120619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-85	5	-3.39	1870265370	769338	49.05	2510	2510	2405	3255	1755	2505	2430.99	3.54	-65054	-68785	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4859	-3.66	7.68	12	0.38	-661.00	315.00	3800	20230420	-36.32	1510	20221013	60.26	3800	-36.32	20230420	2210	9.50	20230102	3800	-36.32	20230420	1510	60.26	20221013	N	091810	500	1003 억	3554181	N	N	3433	N	N
63	20230918	110615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-90	5	-3.59	1530727650	628399	40.06	2510	2510	2410	3255	1755	2505	2435.89	3.54	-61670	-63666	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4849	-3.65	7.67	12	0.31	-661.00	315.00	3800	20230420	-36.45	1510	20221013	59.93	3800	-36.45	20230420	2210	9.28	20230102	3800	-36.45	20230420	1510	59.93	20221013	N	091810	500	1003 억	3557565	N	N	3433	N	N
64	20230918	100610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	-60	5	-2.40	1034263665	423540	27.00	2510	2510	2420	3255	1755	2505	2441.92	3.56	-42016	-42181	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4909	-3.70	7.76	12	0.21	-661.00	315.00	3800	20230420	-35.66	1510	20221013	61.92	3800	-35.66	20230420	2210	10.63	20230102	3800	-35.66	20230420	1510	61.92	20221013	N	091810	500	1003 억	3577219	N	N	3433	N	N
65	20230918	090609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2485	-20	5	-0.80	106257160	42722	2.72	2510	2510	2480	3255	1755	2505	2487.09	3.62	10058	10061	2635	2570	2535	2470	2435	2552	2452	1004	750	500	1800	5	1	200771551	4989	-3.76	7.89	12	0.02	-661.00	315.00	3800	20230420	-34.61	1510	20221013	64.57	3800	-34.61	20230420	2210	12.44	20230102	3800	-34.61	20230420	1510	64.57	20221013	N	091810	500	1003 억	3629293	N	N	3433	N	N
66	20230915	160615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-70	5	-2.72	3940660385	1564104	546.18	2580	2600	2500	3345	1805	2575	2519.48	3.61	-160198	-193975	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5029	-3.79	7.95	12	0.78	-661.00	315.00	3800	20230420	-34.08	1510	20221013	65.89	3800	-34.08	20230420	2210	13.35	20230102	3800	-34.08	20230420	1510	65.89	20221013	N	091810	500	1003 억	3619235	N	N	3433	N	N
67	20230915	150615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-70	5	-2.72	3716255475	1474547	514.91	2580	2600	2500	3345	1805	2575	2520.27	3.62	-149200	-179866	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5029	-3.79	7.95	12	0.73	-661.00	315.00	3800	20230420	-34.08	1510	20221013	65.89	3800	-34.08	20230420	2210	13.35	20230102	3800	-34.08	20230420	1510	65.89	20221013	N	091810	500	1003 억	3630233	N	N	4466	N	N
68	20230915	140613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	-75	5	-2.91	3313219535	1313514	458.67	2580	2600	2500	3345	1805	2575	2522.41	3.63	-140306	-154938	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5019	-3.78	7.94	12	0.65	-661.00	315.00	3800	20230420	-34.21	1510	20221013	65.56	3800	-34.21	20230420	2210	13.12	20230102	3800	-34.21	20230420	1510	65.56	20221013	N	091810	500	1003 억	3639127	N	N	4466	N	N
69	20230915	130612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	-65	5	-2.52	2310565945	913110	318.85	2580	2600	2500	3345	1805	2575	2530.44	3.67	-99042	-103784	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5039	-3.80	7.97	12	0.45	-661.00	315.00	3800	20230420	-33.95	1510	20221013	66.23	3800	-33.95	20230420	2210	13.57	20230102	3800	-33.95	20230420	1510	66.23	20221013	N	091810	500	1003 억	3680391	N	N	4466	N	N
70	20230915	120617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	-70	5	-2.72	1772991795	698465	243.90	2580	2600	2505	3345	1805	2575	2538.41	3.69	-77778	-81086	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5029	-3.79	7.95	12	0.35	-661.00	315.00	3800	20230420	-34.08	1510	20221013	65.89	3800	-34.08	20230420	2210	13.35	20230102	3800	-34.08	20230420	1510	65.89	20221013	N	091810	500	1003 억	3701655	N	N	4466	N	N
71	20230915	110619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-55	5	-2.14	1135254865	444917	155.36	2580	2600	2520	3345	1805	2575	2551.61	3.72	-49975	-51881	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5059	-3.81	8.00	12	0.22	-661.00	315.00	3800	20230420	-33.68	1510	20221013	66.89	3800	-33.68	20230420	2210	14.03	20230102	3800	-33.68	20230420	1510	66.89	20221013	N	091810	500	1003 억	3729458	N	N	4466	N	N
72	20230915	100617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2560	-15	5	-0.58	393313025	153127	53.47	2580	2600	2555	3345	1805	2575	2568.54	3.75	-17607	-18130	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5140	-3.87	8.13	12	0.08	-661.00	315.00	3800	20230420	-32.63	1510	20221013	69.54	3800	-32.63	20230420	2210	15.84	20230102	3800	-32.63	20230420	1510	69.54	20221013	N	091810	500	1003 억	3761826	N	N	4466	N	N
73	20230915	090608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	10	2	0.39	91904120	35541	12.41	2580	2600	2580	3345	1805	2575	2585.86	3.76	-9201	-9241	2611	2592	2576	2557	2541	2585	2550	1004	770	500	1850	5	1	200771551	5190	-3.91	8.21	12	0.02	-661.00	315.00	3800	20230420	-31.97	1510	20221013	71.19	3800	-31.97	20230420	2210	16.97	20230102	3800	-31.97	20230420	1510	71.19	20221013	N	091810	500	1003 억	3770232	N	N	4466	N	N
74	20230914	160615	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-5	5	-0.19	727546395	282792	51.77	2580	2595	2560	3350	1810	2580	2572.72	3.76	-35168	-31528	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5170	-3.90	8.17	12	0.14	-661.00	315.00	3800	20230420	-32.24	1510	20221013	70.53	3800	-32.24	20230420	2210	16.52	20230102	3800	-32.24	20230420	1510	70.53	20221013	N	091810	500	1003 억	3777078	N	N	4466	N	N
75	20230914	150601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-15	5	-0.58	690098675	268242	49.10	2580	2595	2560	3350	1810	2580	2572.67	3.76	-35769	-35023	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5150	-3.88	8.14	12	0.13	-661.00	315.00	3800	20230420	-32.50	1510	20221013	69.87	3800	-32.50	20230420	2210	16.06	20230102	3800	-32.50	20230420	1510	69.87	20221013	N	091810	500	1003 억	3776477	N	N	2067	N	N
76	20230914	140610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-5	5	-0.19	529584080	205703	37.65	2580	2595	2560	3350	1810	2580	2574.51	3.77	-33398	-33310	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5170	-3.90	8.17	12	0.10	-661.00	315.00	3800	20230420	-32.24	1510	20221013	70.53	3800	-32.24	20230420	2210	16.52	20230102	3800	-32.24	20230420	1510	70.53	20221013	N	091810	500	1003 억	3778848	N	N	2067	N	N
77	20230914	130557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-5	5	-0.19	508503310	197517	36.16	2580	2595	2560	3350	1810	2580	2574.48	3.77	-32712	-32716	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5170	-3.90	8.17	12	0.10	-661.00	315.00	3800	20230420	-32.24	1510	20221013	70.53	3800	-32.24	20230420	2210	16.52	20230102	3800	-32.24	20230420	1510	70.53	20221013	N	091810	500	1003 억	3779534	N	N	2067	N	N
78	20230914	120607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-15	5	-0.58	456083500	177107	32.42	2580	2595	2560	3350	1810	2580	2575.19	3.77	-28099	-28103	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5150	-3.88	8.14	12	0.09	-661.00	315.00	3800	20230420	-32.50	1510	20221013	69.87	3800	-32.50	20230420	2210	16.06	20230102	3800	-32.50	20230420	1510	69.87	20221013	N	091810	500	1003 억	3784147	N	N	2067	N	N
79	20230914	110602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-15	5	-0.58	382549285	148448	27.17	2580	2595	2565	3350	1810	2580	2576.99	3.78	-20235	-20239	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5150	-3.88	8.14	12	0.07	-661.00	315.00	3800	20230420	-32.50	1510	20221013	69.87	3800	-32.50	20230420	2210	16.06	20230102	3800	-32.50	20230420	1510	69.87	20221013	N	091810	500	1003 억	3792011	N	N	2067	N	N
80	20230914	100557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	0	3	0.00	220170045	85312	15.62	2580	2595	2565	3350	1810	2580	2580.76	3.79	-10933	-10937	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5180	-3.90	8.19	12	0.04	-661.00	315.00	3800	20230420	-32.11	1510	20221013	70.86	3800	-32.11	20230420	2210	16.74	20230102	3800	-32.11	20230420	1510	70.86	20221013	N	091810	500	1003 억	3801313	N	N	2067	N	N
81	20230914	090610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	5	2	0.19	68774015	26696	4.89	2580	2585	2565	3350	1810	2580	2576.19	3.80	-562	-566	2673	2626	2593	2546	2513	2610	2530	1004	770	500	1850	5	1	200771551	5190	-3.91	8.21	12	0.01	-661.00	315.00	3800	20230420	-31.97	1510	20221013	71.19	3800	-31.97	20230420	2210	16.97	20230102	3800	-31.97	20230420	1510	71.19	20221013	N	091810	500	1003 억	3811684	N	N	2067	N	N
82	20230913	160611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-45	5	-1.71	1393648195	539448	164.67	2640	2640	2560	3410	1840	2625	2583.48	3.80	-94183	-94210	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5180	-3.90	8.19	12	0.27	-661.00	315.00	3800	20230420	-32.11	1510	20221013	70.86	3800	-32.11	20230420	2210	16.74	20230102	3800	-32.11	20230420	1510	70.86	20221013	N	091810	500	1003 억	3812246	N	N	2067	N	N
83	20230913	150606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	-60	5	-2.29	1342717860	519647	158.62	2640	2640	2560	3410	1840	2625	2583.90	3.80	-91812	-91839	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5150	-3.88	8.14	12	0.26	-661.00	315.00	3800	20230420	-32.50	1510	20221013	69.87	3800	-32.50	20230420	2210	16.06	20230102	3800	-32.50	20230420	1510	69.87	20221013	N	091810	500	1003 억	3814617	N	N	4532	N	N
84	20230913	140609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-45	5	-1.71	1012268700	391258	119.43	2640	2640	2565	3410	1840	2625	2587.22	3.81	-80801	-80828	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5180	-3.90	8.19	12	0.19	-661.00	315.00	3800	20230420	-32.11	1510	20221013	70.86	3800	-32.11	20230420	2210	16.74	20230102	3800	-32.11	20230420	1510	70.86	20221013	N	091810	500	1003 억	3825628	N	N	4532	N	N
85	20230913	130553	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-45	5	-1.71	902641860	348732	106.45	2640	2640	2565	3410	1840	2625	2588.35	3.82	-76664	-76691	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5180	-3.90	8.19	12	0.17	-661.00	315.00	3800	20230420	-32.11	1510	20221013	70.86	3800	-32.11	20230420	2210	16.74	20230102	3800	-32.11	20230420	1510	70.86	20221013	N	091810	500	1003 억	3829765	N	N	4532	N	N
86	20230913	120608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-55	5	-2.10	833323100	321806	98.23	2640	2640	2565	3410	1840	2625	2589.52	3.82	-70627	-70654	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5160	-3.89	8.16	12	0.16	-661.00	315.00	3800	20230420	-32.37	1510	20221013	70.20	3800	-32.37	20230420	2210	16.29	20230102	3800	-32.37	20230420	1510	70.20	20221013	N	091810	500	1003 억	3835802	N	N	4532	N	N
87	20230913	110607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	-45	5	-1.71	674895815	260244	79.44	2640	2640	2575	3410	1840	2625	2593.32	3.84	-56805	-56832	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5180	-3.90	8.19	12	0.13	-661.00	315.00	3800	20230420	-32.11	1510	20221013	70.86	3800	-32.11	20230420	2210	16.74	20230102	3800	-32.11	20230420	1510	70.86	20221013	N	091810	500	1003 억	3849624	N	N	4532	N	N
88	20230913	100558	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-40	5	-1.52	496364035	191120	58.34	2640	2640	2580	3410	1840	2625	2597.13	3.86	-28679	-28706	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5190	-3.91	8.21	12	0.10	-661.00	315.00	3800	20230420	-31.97	1510	20221013	71.19	3800	-31.97	20230420	2210	16.97	20230102	3800	-31.97	20230420	1510	71.19	20221013	N	091810	500	1003 억	3877750	N	N	4532	N	N
89	20230913	090556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-20	5	-0.76	25077835	9590	2.93	2640	2640	2600	3410	1840	2625	2615.00	3.89	-6048	-5786	2688	2656	2638	2606	2588	2647	2597	1004	785	500	1890	5	1	200771551	5230	-3.94	8.27	12	0.00	-661.00	315.00	3800	20230420	-31.45	1510	20221013	72.52	3800	-31.45	20230420	2210	17.87	20230102	3800	-31.45	20230420	1510	72.52	20221013	N	091810	500	1003 억	3900381	N	N	4532	N	N
90	20230912	160552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-10	5	-0.38	860933510	326323	110.02	2635	2670	2620	3425	1845	2635	2638.29	3.89	-67043	-63521	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5270	-3.97	8.33	12	0.16	-661.00	315.00	3800	20230420	-30.92	1510	20221013	73.84	3800	-30.92	20230420	2210	18.78	20230102	3800	-30.92	20230420	1510	73.84	20221013	N	091810	500	1003 억	3906429	N	N	4532	N	N
91	20230912	150600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-5	5	-0.19	804881470	304971	102.82	2635	2670	2620	3425	1845	2635	2639.21	3.89	-65520	-62127	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5280	-3.98	8.35	12	0.15	-661.00	315.00	3800	20230420	-30.79	1510	20221013	74.17	3800	-30.79	20230420	2210	19.00	20230102	3800	-30.79	20230420	1510	74.17	20221013	N	091810	500	1003 억	3907952	N	N	4294	N	N
92	20230912	140559	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	0	3	0.00	712125255	269665	90.92	2635	2670	2620	3425	1845	2635	2640.78	3.90	-58108	-58108	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5290	-3.99	8.37	12	0.13	-661.00	315.00	3800	20230420	-30.66	1510	20221013	74.50	3800	-30.66	20230420	2210	19.23	20230102	3800	-30.66	20230420	1510	74.50	20221013	N	091810	500	1003 억	3915364	N	N	4294	N	N
93	20230912	130553	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-5	5	-0.19	554194205	209562	70.65	2635	2670	2625	3425	1845	2635	2644.54	3.93	-29457	-29457	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5280	-3.98	8.35	12	0.10	-661.00	315.00	3800	20230420	-30.79	1510	20221013	74.17	3800	-30.79	20230420	2210	19.00	20230102	3800	-30.79	20230420	1510	74.17	20221013	N	091810	500	1003 억	3944015	N	N	4294	N	N
94	20230912	120548	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	5	2	0.19	401922305	151701	51.15	2635	2670	2635	3425	1845	2635	2649.44	3.97	13414	13414	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5300	-3.99	8.38	12	0.08	-661.00	315.00	3800	20230420	-30.53	1510	20221013	74.83	3800	-30.53	20230420	2210	19.46	20230102	3800	-30.53	20230420	1510	74.83	20221013	N	091810	500	1003 억	3986886	N	N	4294	N	N
95	20230912	110555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	5	2	0.19	366435500	138243	46.61	2635	2670	2635	3425	1845	2635	2650.66	3.98	19212	19212	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5300	-3.99	8.38	12	0.07	-661.00	315.00	3800	20230420	-30.53	1510	20221013	74.83	3800	-30.53	20230420	2210	19.46	20230102	3800	-30.53	20230420	1510	74.83	20221013	N	091810	500	1003 억	3992684	N	N	4294	N	N
96	20230912	100551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	10	2	0.38	268007550	100940	34.03	2635	2670	2635	3425	1845	2635	2655.12	3.99	28955	28955	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5310	-4.00	8.40	12	0.05	-661.00	315.00	3800	20230420	-30.39	1510	20221013	75.17	3800	-30.39	20230420	2210	19.68	20230102	3800	-30.39	20230420	1510	75.17	20221013	N	091810	500	1003 억	4002427	N	N	4294	N	N
97	20230912	090603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	10	2	0.38	16403645	6198	2.09	2635	2655	2635	3425	1845	2635	2646.60	3.96	-1871	-1871	2661	2647	2636	2622	2611	2642	2617	1004	790	500	1890	5	1	200771551	5310	-4.00	8.40	12	0.00	-661.00	315.00	3800	20230420	-30.39	1510	20221013	75.17	3800	-30.39	20230420	2210	19.68	20230102	3800	-30.39	20230420	1510	75.17	20221013	N	091810	500	1003 억	3971601	N	N	4294	N	N
98	20230911	160549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-15	5	-0.57	779182540	295508	132.64	2650	2650	2625	3445	1855	2650	2636.76	3.96	-43736	-42731	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5290	-3.99	8.37	12	0.15	-661.00	315.00	3800	20230420	-30.66	1510	20221013	74.50	3800	-30.66	20230420	2210	19.23	20230102	3800	-30.66	20230420	1510	74.50	20221013	N	091810	500	1003 억	3973472	N	N	4294	N	N
99	20230911	150557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-5	5	-0.19	751115310	284866	127.86	2650	2650	2625	3445	1855	2650	2636.73	3.96	-42469	-42452	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5310	-4.00	8.40	12	0.14	-661.00	315.00	3800	20230420	-30.39	1510	20221013	75.17	3800	-30.39	20230420	2210	19.68	20230102	3800	-30.39	20230420	1510	75.17	20221013	N	091810	500	1003 억	3974739	N	N	1383	N	N
100	20230911	140603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-10	5	-0.38	638222910	242104	108.67	2650	2650	2625	3445	1855	2650	2636.15	3.98	-23642	-23640	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5300	-3.99	8.38	12	0.12	-661.00	315.00	3800	20230420	-30.53	1510	20221013	74.83	3800	-30.53	20230420	2210	19.46	20230102	3800	-30.53	20230420	1510	74.83	20221013	N	091810	500	1003 억	3993566	N	N	1383	N	N
101	20230911	130541	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	0	3	0.00	582993175	221197	99.29	2650	2650	2625	3445	1855	2650	2635.63	3.98	-21284	-21284	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5320	-4.01	8.41	12	0.11	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	3995924	N	N	1383	N	N
102	20230911	120550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	0	3	0.00	460536775	174884	78.50	2650	2650	2625	3445	1855	2650	2633.38	3.99	-15847	-15847	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5320	-4.01	8.41	12	0.09	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4001361	N	N	1383	N	N
103	20230911	110539	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-15	5	-0.57	387208770	147106	66.03	2650	2650	2625	3445	1855	2650	2632.18	3.99	-10114	-10114	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5290	-3.99	8.37	12	0.07	-661.00	315.00	3800	20230420	-30.66	1510	20221013	74.50	3800	-30.66	20230420	2210	19.23	20230102	3800	-30.66	20230420	1510	74.50	20221013	N	091810	500	1003 억	4007094	N	N	1383	N	N
104	20230911	100542	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-20	5	-0.75	318993255	121189	54.40	2650	2650	2625	3445	1855	2650	2632.20	3.99	-9676	-9676	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5280	-3.98	8.35	12	0.06	-661.00	315.00	3800	20230420	-30.79	1510	20221013	74.17	3800	-30.79	20230420	2210	19.00	20230102	3800	-30.79	20230420	1510	74.17	20221013	N	091810	500	1003 억	4007532	N	N	1383	N	N
105	20230911	090541	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-10	5	-0.38	48406725	18302	8.22	2650	2650	2635	3445	1855	2650	2644.89	4.00	-4037	-4037	2723	2686	2663	2626	2603	2705	2645	1004	795	500	1900	5	1	200771551	5300	-3.99	8.38	12	0.01	-661.00	315.00	3800	20230420	-30.53	1510	20221013	74.83	3800	-30.53	20230420	2210	19.46	20230102	3800	-30.53	20230420	1510	74.83	20221013	N	091810	500	1003 억	4013171	N	N	1383	N	N
106	20230908	160552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	20	2	0.76	587393585	220300	33.41	2640	2700	2640	3415	1845	2630	2666.46	4.00	-39646	-20176	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5320	-4.01	8.41	12	0.11	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4014376	N	N	1383	N	N
107	20230908	150552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	40	2	1.52	524703765	196679	29.83	2640	2700	2640	3415	1845	2630	2667.82	4.00	-40026	-24047	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5361	-4.04	8.48	12	0.10	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4013996	N	N	3306	N	N
108	20230908	140550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	40	2	1.52	451525855	169303	25.68	2640	2700	2640	3415	1845	2630	2666.97	4.00	-37251	-24485	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5361	-4.04	8.48	12	0.08	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4016771	N	N	3306	N	N
109	20230908	130555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	35	2	1.33	418592705	156959	23.81	2640	2700	2640	3415	1845	2630	2666.89	4.00	-34804	-25102	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5351	-4.03	8.46	12	0.08	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4019218	N	N	3306	N	N
110	20230908	120603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	40	2	1.52	372170750	139547	21.17	2640	2700	2640	3415	1845	2630	2667.00	4.01	-31812	-25290	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5361	-4.04	8.48	12	0.07	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4022210	N	N	3306	N	N
111	20230908	110557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	35	2	1.33	325426080	122013	18.51	2640	2700	2640	3415	1845	2630	2667.15	4.01	-27094	-23695	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5351	-4.03	8.46	12	0.06	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4026928	N	N	3306	N	N
112	20230908	100552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	35	2	1.33	239916120	89918	13.64	2640	2700	2640	3415	1845	2630	2668.17	4.01	-26850	-26558	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5351	-4.03	8.46	12	0.04	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4027172	N	N	3306	N	N
113	20230908	090555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	20	2	0.76	20974900	7929	1.20	2640	2670	2640	3415	1845	2630	2645.36	4.04	-3604	-3604	2750	2690	2660	2600	2570	2675	2585	1004	785	500	1890	5	1	200771551	5320	-4.01	8.41	12	0.00	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4050418	N	N	3306	N	N
114	20230907	160547	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-80	5	-2.95	1748182325	654614	89.35	2700	2720	2630	3520	1900	2710	2670.55	4.04	-133797	-131791	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5280	-3.98	8.35	12	0.33	-661.00	315.00	3800	20230420	-30.79	1510	20221013	74.17	3800	-30.79	20230420	2210	19.00	20230102	3800	-30.79	20230420	1510	74.17	20221013	N	091810	500	1003 억	4052139	N	N	3306	N	N
115	20230907	150551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-75	5	-2.77	1585510800	592978	80.94	2700	2720	2630	3520	1900	2710	2673.79	4.03	-138813	-137270	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5290	-3.99	8.37	12	0.30	-661.00	315.00	3800	20230420	-30.66	1510	20221013	74.50	3800	-30.66	20230420	2210	19.23	20230102	3800	-30.66	20230420	1510	74.50	20221013	N	091810	500	1003 억	4047123	N	N	1569	N	N
116	20230907	140547	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-30	5	-1.11	1150636940	429240	58.59	2700	2720	2660	3520	1900	2710	2680.61	4.06	-107390	-107267	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5381	-4.05	8.51	12	0.21	-661.00	315.00	3800	20230420	-29.47	1510	20221013	77.48	3800	-29.47	20230420	2210	21.27	20230102	3800	-29.47	20230420	1510	77.48	20221013	N	091810	500	1003 억	4078546	N	N	1569	N	N
117	20230907	130546	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-20	5	-0.74	1021320270	381080	52.02	2700	2720	2660	3520	1900	2710	2680.04	4.08	-94197	-94121	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5401	-4.07	8.54	12	0.19	-661.00	315.00	3800	20230420	-29.21	1510	20221013	78.15	3800	-29.21	20230420	2210	21.72	20230102	3800	-29.21	20230420	1510	78.15	20221013	N	091810	500	1003 억	4091739	N	N	1569	N	N
118	20230907	120554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-50	5	-1.85	835043805	311729	42.55	2700	2720	2660	3520	1900	2710	2678.72	4.08	-94174	-94098	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5341	-4.02	8.44	12	0.16	-661.00	315.00	3800	20230420	-30.00	1510	20221013	76.16	3800	-30.00	20230420	2210	20.36	20230102	3800	-30.00	20230420	1510	76.16	20221013	N	091810	500	1003 억	4091762	N	N	1569	N	N
119	20230907	110552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-35	5	-1.29	709656200	264652	36.12	2700	2720	2660	3520	1900	2710	2681.43	4.10	-75346	-75270	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5371	-4.05	8.49	12	0.13	-661.00	315.00	3800	20230420	-29.61	1510	20221013	77.15	3800	-29.61	20230420	2210	21.04	20230102	3800	-29.61	20230420	1510	77.15	20221013	N	091810	500	1003 억	4110590	N	N	1569	N	N
120	20230907	100551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-40	5	-1.48	536697760	199745	27.26	2700	2720	2660	3520	1900	2710	2686.88	4.12	-49274	-49214	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5361	-4.04	8.48	12	0.10	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4136662	N	N	1569	N	N
121	20230907	090557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	10	2	0.37	123727075	45821	6.25	2700	2720	2680	3520	1900	2710	2700.15	4.20	29033	29033	2780	2745	2695	2660	2610	2752	2667	1004	810	500	1950	5	1	200771551	5461	-4.11	8.63	12	0.02	-661.00	315.00	3800	20230420	-28.42	1510	20221013	80.13	3800	-28.42	20230420	2210	23.08	20230102	3800	-28.42	20230420	1510	80.13	20221013	N	091810	500	1003 억	4214969	N	N	1569	N	N
122	20230906	160547	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	5	2	0.18	1962804790	727523	116.88	2710	2730	2645	3515	1895	2705	2697.88	4.17	-67379	-66620	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5441	-4.10	8.60	12	0.36	-661.00	315.00	3800	20230420	-28.68	1510	20221013	79.47	3800	-28.68	20230420	2210	22.62	20230102	3800	-28.68	20230420	1510	79.47	20221013	N	091810	500	1003 억	4185936	N	N	1569	N	N
123	20230906	150549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	1871940555	694038	111.50	2710	2730	2645	3515	1895	2705	2697.14	4.17	-64449	-63785	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5451	-4.11	8.62	12	0.35	-661.00	315.00	3800	20230420	-28.55	1510	20221013	79.80	3800	-28.55	20230420	2210	22.85	20230102	3800	-28.55	20230420	1510	79.80	20221013	N	091810	500	1003 억	4188866	N	N	0	N	N
124	20230906	140549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	15	2	0.55	1502310700	557921	89.63	2710	2730	2645	3515	1895	2705	2692.63	4.23	-12669	-12142	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5461	-4.11	8.63	12	0.28	-661.00	315.00	3800	20230420	-28.42	1510	20221013	80.13	3800	-28.42	20230420	2210	23.08	20230102	3800	-28.42	20230420	1510	80.13	20221013	N	091810	500	1003 억	4240646	N	N	0	N	N
125	20230906	130544	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	1113615335	414551	66.60	2710	2715	2645	3515	1895	2705	2686.20	4.20	-38920	-38321	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5451	-4.11	8.62	12	0.21	-661.00	315.00	3800	20230420	-28.55	1510	20221013	79.80	3800	-28.55	20230420	2210	22.85	20230102	3800	-28.55	20230420	1510	79.80	20221013	N	091810	500	1003 억	4214395	N	N	0	N	N
126	20230906	120555	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	801937825	299160	48.06	2710	2710	2645	3515	1895	2705	2680.41	4.20	-40687	-40239	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5421	-4.08	8.57	12	0.15	-661.00	315.00	3800	20230420	-28.95	1510	20221013	78.81	3800	-28.95	20230420	2210	22.17	20230102	3800	-28.95	20230420	1510	78.81	20221013	N	091810	500	1003 억	4212628	N	N	0	N	N
127	20230906	110554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-35	5	-1.29	544558205	203368	32.67	2710	2710	2645	3515	1895	2705	2677.33	4.17	-64428	-63863	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5361	-4.04	8.48	12	0.10	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4188887	N	N	0	N	N
128	20230906	100537	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-30	5	-1.11	420643365	156978	25.22	2710	2710	2645	3515	1895	2705	2679.19	4.19	-49872	-49681	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5371	-4.05	8.49	12	0.08	-661.00	315.00	3800	20230420	-29.61	1510	20221013	77.15	3800	-29.61	20230420	2210	21.04	20230102	3800	-29.61	20230420	1510	77.15	20221013	N	091810	500	1003 억	4203443	N	N	0	N	N
129	20230906	090542	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	203035635	75706	12.16	2710	2710	2645	3515	1895	2705	2681.05	4.22	-22715	-22785	2758	2731	2693	2666	2628	2745	2680	1004	810	500	1940	5	1	200771551	5381	-4.05	8.51	12	0.04	-661.00	315.00	3800	20230420	-29.47	1510	20221013	77.48	3800	-29.47	20230420	2210	21.27	20230102	3800	-29.47	20230420	1510	77.48	20221013	N	091810	500	1003 억	4230600	N	N	0	N	N
130	20230905	160543	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	30	2	1.12	1640722485	610237	105.87	2675	2720	2655	3475	1875	2675	2688.65	4.24	-120855	-99250	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5431	-4.09	8.59	12	0.30	-661.00	315.00	3800	20230420	-28.82	1510	20221013	79.14	3800	-28.82	20230420	2210	22.40	20230102	3800	-28.82	20230420	1510	79.14	20221013	N	091810	500	1003 억	4251804	N	N	1394	N	N
131	20230905	150553	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	30	2	1.12	1553250885	577886	100.26	2675	2720	2655	3475	1875	2675	2687.82	4.24	-119202	-101247	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5431	-4.09	8.59	12	0.29	-661.00	315.00	3800	20230420	-28.82	1510	20221013	79.14	3800	-28.82	20230420	2210	22.40	20230102	3800	-28.82	20230420	1510	79.14	20221013	N	091810	500	1003 억	4253457	N	N	1394	N	N
132	20230905	140551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	30	2	1.12	1269899815	473069	82.08	2675	2720	2655	3475	1875	2675	2684.39	4.25	-102917	-88218	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5431	-4.09	8.59	12	0.24	-661.00	315.00	3800	20230420	-28.82	1510	20221013	79.14	3800	-28.82	20230420	2210	22.40	20230102	3800	-28.82	20230420	1510	79.14	20221013	N	091810	500	1003 억	4269742	N	N	1394	N	N
133	20230905	130532	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	5	2	0.19	1008293895	375932	65.22	2675	2720	2655	3475	1875	2675	2682.12	4.27	-85035	-73558	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5381	-4.05	8.51	12	0.19	-661.00	315.00	3800	20230420	-29.47	1510	20221013	77.48	3800	-29.47	20230420	2210	21.27	20230102	3800	-29.47	20230420	1510	77.48	20221013	N	091810	500	1003 억	4287624	N	N	1394	N	N
134	20230905	120539	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-10	5	-0.37	869263265	323749	56.17	2675	2720	2655	3475	1875	2675	2684.99	4.29	-68789	-61847	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5351	-4.03	8.46	12	0.16	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4303870	N	N	1394	N	N
135	20230905	110543	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-5	5	-0.19	733013720	272573	47.29	2675	2720	2660	3475	1875	2675	2689.24	4.33	-31019	-26633	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5361	-4.04	8.48	12	0.14	-661.00	315.00	3800	20230420	-29.74	1510	20221013	76.82	3800	-29.74	20230420	2210	20.81	20230102	3800	-29.74	20230420	1510	76.82	20221013	N	091810	500	1003 억	4341640	N	N	1394	N	N
136	20230905	100538	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-10	5	-0.37	653967265	242945	42.15	2675	2720	2660	3475	1875	2675	2691.83	4.34	-12105	-11053	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5351	-4.03	8.46	12	0.12	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4360554	N	N	1394	N	N
137	20230905	090535	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	40	2	1.50	181715590	67315	11.68	2675	2715	2675	3475	1875	2675	2699.48	4.38	25268	25268	2731	2702	2661	2632	2591	2717	2647	1004	800	500	1920	5	1	200771551	5451	-4.11	8.62	12	0.03	-661.00	315.00	3800	20230420	-28.55	1510	20221013	79.80	3800	-28.55	20230420	2210	22.85	20230102	3800	-28.55	20230420	1510	79.80	20221013	N	091810	500	1003 억	4397927	N	N	1394	N	N
138	20230904	160534	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	10	2	0.38	1472398290	553528	107.74	2665	2690	2620	3460	1870	2665	2660.00	4.36	-83846	-86898	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5371	-4.05	8.49	12	0.28	-661.00	315.00	3800	20230420	-29.61	1510	20221013	77.15	3800	-29.61	20230420	2210	21.04	20230102	3800	-29.61	20230420	1510	77.15	20221013	N	091810	500	1003 억	4372349	N	N	1394	N	N
139	20230904	150528	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	20	2	0.75	1382393605	519950	101.21	2665	2690	2620	3460	1870	2665	2658.70	4.36	-79316	-82463	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5391	-4.06	8.52	12	0.26	-661.00	315.00	3800	20230420	-29.34	1510	20221013	77.81	3800	-29.34	20230420	2210	21.49	20230102	3800	-29.34	20230420	1510	77.81	20221013	N	091810	500	1003 억	4376879	N	N	4053	N	N
140	20230904	140524	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	15	2	0.56	1098840155	414304	80.64	2665	2685	2620	3460	1870	2665	2652.26	4.38	-59393	-62649	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5381	-4.05	8.51	12	0.21	-661.00	315.00	3800	20230420	-29.47	1510	20221013	77.48	3800	-29.47	20230420	2210	21.27	20230102	3800	-29.47	20230420	1510	77.48	20221013	N	091810	500	1003 억	4396802	N	N	4053	N	N
141	20230904	130532	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	10	2	0.38	914193145	345307	67.21	2665	2685	2620	3460	1870	2665	2647.48	4.39	-51672	-54888	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5371	-4.05	8.49	12	0.17	-661.00	315.00	3800	20230420	-29.61	1510	20221013	77.15	3800	-29.61	20230420	2210	21.04	20230102	3800	-29.61	20230420	1510	77.15	20221013	N	091810	500	1003 억	4404523	N	N	4053	N	N
142	20230904	120522	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	0	3	0.00	815537945	308356	60.02	2665	2685	2620	3460	1870	2665	2644.79	4.40	-41542	-44122	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5351	-4.03	8.46	12	0.15	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4414653	N	N	4053	N	N
143	20230904	110515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	10	2	0.38	634362670	240515	46.82	2665	2680	2620	3460	1870	2665	2637.52	4.40	-42325	-43851	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5371	-4.05	8.49	12	0.12	-661.00	315.00	3800	20230420	-29.61	1510	20221013	77.15	3800	-29.61	20230420	2210	21.04	20230102	3800	-29.61	20230420	1510	77.15	20221013	N	091810	500	1003 억	4413870	N	N	4053	N	N
144	20230904	100517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-45	5	-1.69	432475365	164228	31.97	2665	2665	2620	3460	1870	2665	2633.38	4.40	-39322	-39760	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5260	-3.96	8.32	12	0.08	-661.00	315.00	3800	20230420	-31.05	1510	20221013	73.51	3800	-31.05	20230420	2210	18.55	20230102	3800	-31.05	20230420	1510	73.51	20221013	N	091810	500	1003 억	4416873	N	N	4053	N	N
145	20230904	090527	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-30	5	-1.13	133886015	50743	9.88	2665	2665	2630	3460	1870	2665	2638.51	4.43	-5360	-5359	2701	2682	2651	2632	2601	2690	2640	1004	795	500	1910	5	1	200771551	5290	-3.99	8.37	12	0.03	-661.00	315.00	3800	20230420	-30.66	1510	20221013	74.50	3800	-30.66	20230420	2210	19.23	20230102	3800	-30.66	20230420	1510	74.50	20221013	N	091810	500	1003 억	4450835	N	N	4053	N	N
146	20230901	160519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	0	3	0.00	1356713685	512309	101.01	2665	2670	2620	3460	1870	2665	2648.21	4.44	-61107	-49498	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5351	-4.03	8.46	12	0.26	-661.00	315.00	3800	20230420	-29.87	1510	20221013	76.49	3800	-29.87	20230420	2210	20.59	20230102	3800	-29.87	20230420	1510	76.49	20221013	N	091810	500	1003 억	4456195	N	N	4053	N	N
147	20230901	150526	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-15	5	-0.56	1263342070	477216	94.09	2665	2670	2620	3460	1870	2665	2647.32	4.45	-55530	-43678	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5320	-4.01	8.41	12	0.24	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4461772	N	N	3695	N	N
148	20230901	140527	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-5	5	-0.19	982286880	371200	73.19	2665	2670	2620	3460	1870	2665	2646.25	4.46	-38894	-27042	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5341	-4.02	8.44	12	0.18	-661.00	315.00	3800	20230420	-30.00	1510	20221013	76.16	3800	-30.00	20230420	2210	20.36	20230102	3800	-30.00	20230420	1510	76.16	20221013	N	091810	500	1003 억	4478408	N	N	3695	N	N
149	20230901	130513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-15	5	-0.56	849582130	321014	63.29	2665	2670	2620	3460	1870	2665	2646.56	4.47	-28997	-17169	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5320	-4.01	8.41	12	0.16	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4488305	N	N	3695	N	N
150	20230901	120519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-15	5	-0.56	683894275	258697	51.01	2665	2665	2620	3460	1870	2665	2643.61	4.48	-16720	-4893	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5320	-4.01	8.41	12	0.13	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4500582	N	N	3695	N	N
151	20230901	110520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-25	5	-0.94	562225050	212613	41.92	2665	2665	2620	3460	1870	2665	2644.36	4.48	-18412	-11269	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5300	-3.99	8.38	12	0.11	-661.00	315.00	3800	20230420	-30.53	1510	20221013	74.83	3800	-30.53	20230420	2210	19.46	20230102	3800	-30.53	20230420	1510	74.83	20221013	N	091810	500	1003 억	4498890	N	N	3695	N	N
152	20230901	100516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-15	5	-0.56	334811410	126420	24.93	2665	2665	2620	3460	1870	2665	2648.41	4.48	-19952	-20032	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5320	-4.01	8.41	12	0.06	-661.00	315.00	3800	20230420	-30.26	1510	20221013	75.50	3800	-30.26	20230420	2210	19.91	20230102	3800	-30.26	20230420	1510	75.50	20221013	N	091810	500	1003 억	4497350	N	N	3695	N	N
153	20230901	090509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-20	5	-0.75	71579695	27085	5.34	2665	2665	2620	3460	1870	2665	2642.78	4.50	-4177	-5356	2708	2686	2643	2621	2578	2697	2632	1004	795	500	1910	5	1	200771551	5310	-4.00	8.40	12	0.01	-661.00	315.00	3800	20230420	-30.39	1510	20221013	75.17	3800	-30.39	20230420	2210	19.68	20230102	3800	-30.39	20230420	1510	75.17	20221013	N	091810	500	1003 억	4513125	N	N	3695	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History