KissMeData/465770/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161253	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19630	-1270	5	-6.08	25428668520	1288464	33.89	20550	20750	19100	27150	14650	20900	19735.75	0.36	0	41134	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1408	0.00	0.00	12	17.97	0.00	0.00	38200	20230918	-48.61	19100	20230927	2.77	38200	-48.61	20230918	19100	2.77	20230927	38200	-48.61	20230918	19100	2.77	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
3	20230927	151307	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19910	-990	5	-4.74	23843668500	1208134	31.77	20550	20750	19100	27150	14650	20900	19735.44	0.36	0	35939	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1428	0.00	0.00	12	16.85	0.00	0.00	38200	20230918	-47.88	19100	20230927	4.24	38200	-47.88	20230918	19100	4.24	20230927	38200	-47.88	20230918	19100	4.24	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
4	20230927	141307	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19600	-1300	5	-6.22	21377523870	1082942	28.48	20550	20750	19100	27150	14650	20900	19739.67	0.36	0	18218	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1406	0.00	0.00	12	15.10	0.00	0.00	38200	20230918	-48.69	19100	20230927	2.62	38200	-48.69	20230918	19100	2.62	20230927	38200	-48.69	20230918	19100	2.62	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
5	20230927	131250	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19650	-1250	5	-5.98	19849769310	1004877	26.43	20550	20750	19100	27150	14650	20900	19752.84	0.36	0	4628	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1409	0.00	0.00	12	14.01	0.00	0.00	38200	20230918	-48.56	19100	20230927	2.88	38200	-48.56	20230918	19100	2.88	20230927	38200	-48.56	20230918	19100	2.88	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
6	20230927	121245	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19270	-1630	5	-7.80	16569786910	836555	22.00	20550	20750	19100	27150	14650	20900	19806.49	0.36	0	4545	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1382	0.00	0.00	12	11.67	0.00	0.00	38200	20230918	-49.55	19100	20230927	0.89	38200	-49.55	20230918	19100	0.89	20230927	38200	-49.55	20230918	19100	0.89	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
7	20230927	111300	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19370	-1530	5	-7.32	13624073670	683199	17.97	20550	20750	19300	27150	14650	20900	19940.86	0.36	0	9083	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1389	0.00	0.00	12	9.53	0.00	0.00	38200	20230918	-49.29	19300	20230927	0.36	38200	-49.29	20230918	19300	0.36	20230927	38200	-49.29	20230918	19300	0.36	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
8	20230927	101253	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19820	-1080	5	-5.17	8981928180	445521	11.72	20550	20750	19760	27150	14650	20900	20159.64	0.36	0	1868	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	10	1	7171032	1421	0.00	0.00	12	6.21	0.00	0.00	38200	20230918	-48.12	19760	20230927	0.30	38200	-48.12	20230918	19760	0.30	20230927	38200	-48.12	20230918	19760	0.30	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
9	20230927	091313	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20600	-300	5	-1.44	3623152750	178472	4.69	20550	20750	20000	27150	14650	20900	20299.20	0.36	0	-938	27533	24216	22183	18866	16833	23200	17850	179	6250	2500	14630	50	1	7171032	1477	0.00	0.00	12	2.49	0.00	0.00	38200	20230918	-46.07	20000	20230927	3.00	38200	-46.07	20230918	20000	3.00	20230927	38200	-46.07	20230918	20000	3.00	20230927	0.39	N	465770	2500	179 억		26167	N	N	0	N	00	N
10	20230926	161250	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20900	-1150	5	-5.22	86457966450	3764850	287.96	21550	25500	20150	28650	15450	22050	22972.47	0.82	0	-31752	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1499	0.00	0.00	12	52.50	0.00	0.00	38200	20230918	-45.29	20150	20230926	3.72	38200	-45.29	20230918	20150	3.72	20230926	38200	-45.29	20230918	20150	3.72	20230926	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
11	20230926	151249	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20500	-1550	5	-7.03	84662138500	3678215	281.33	21550	25500	20150	28650	15450	22050	23017.23	0.82	0	-31314	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1470	0.00	0.00	12	51.29	0.00	0.00	38200	20230918	-46.34	20150	20230926	1.74	38200	-46.34	20230918	20150	1.74	20230926	38200	-46.34	20230918	20150	1.74	20230926	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
12	20230926	141239	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20400	-1650	5	-7.48	80810365200	3493192	267.18	21550	25500	20150	28650	15450	22050	23133.74	0.82	0	-28038	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1463	0.00	0.00	12	48.71	0.00	0.00	38200	20230918	-46.60	20150	20230926	1.24	38200	-46.60	20230918	20150	1.24	20230926	38200	-46.60	20230918	20150	1.24	20230926	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
13	20230926	131242	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20600	-1450	5	-6.58	78565016050	3383301	258.77	21550	25500	20150	28650	15450	22050	23221.48	0.82	0	-29467	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1477	0.00	0.00	12	47.18	0.00	0.00	38200	20230918	-46.07	20150	20230926	2.23	38200	-46.07	20230918	20150	2.23	20230926	38200	-46.07	20230918	20150	2.23	20230926	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
14	20230926	121252	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	21600	-450	5	-2.04	71399171250	3041041	232.60	21550	25500	21550	28650	15450	22050	23478.62	0.82	0	-31914	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1549	0.00	0.00	12	42.41	0.00	0.00	38200	20230918	-43.46	21350	20230925	1.17	38200	-43.46	20230918	21350	1.17	20230925	38200	-43.46	20230918	21350	1.17	20230925	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
15	20230926	111243	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	22050	0	3	0.00	67663359400	2870400	219.54	21550	25500	21550	28650	15450	22050	23572.90	0.82	0	-32439	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1581	0.00	0.00	12	40.03	0.00	0.00	38200	20230918	-42.28	21350	20230925	3.28	38200	-42.28	20230918	21350	3.28	20230925	38200	-42.28	20230918	21350	3.28	20230925	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
16	20230926	101246	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	23050	1000	2	4.54	58410487700	2462500	188.35	21550	25500	21550	28650	15450	22050	23720.13	0.82	0	-32439	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1653	0.00	0.00	12	34.34	0.00	0.00	38200	20230918	-39.66	21350	20230925	7.96	38200	-39.66	20230918	21350	7.96	20230925	38200	-39.66	20230918	21350	7.96	20230925	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
17	20230926	091247	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	22450	400	2	1.81	4640809850	209426	16.02	21550	22750	21550	28650	15450	22050	22159.77	0.82	0	-7881	25916	23982	22666	20732	19416	23325	20075	179	6600	2500	15430	50	1	7171032	1610	0.00	0.00	12	2.92	0.00	0.00	38200	20230918	-41.23	21350	20230925	5.15	38200	-41.23	20230918	21350	5.15	20230925	38200	-41.23	20230918	21350	5.15	20230925	0.40	N	465770	2500	179 억		58883	N	N	0	N	00	N
18	20230925	161251	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22050	-2600	5	-10.55	27738113550	1225199	83.60	24550	24600	21350	32000	17300	24650	22642.06	0.63	0	7491	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1581	0.00	0.00	12	17.09	0.00	0.00	38200	20230918	-42.28	21350	20230925	3.28	38200	-42.28	20230918	21350	3.28	20230925	38200	-42.28	20230918	21350	3.28	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
19	20230925	151252	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22050	-2600	5	-10.55	25848668350	1139408	77.75	24550	24600	21350	32000	17300	24650	22684.31	0.63	0	7970	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1581	0.00	0.00	12	15.89	0.00	0.00	38200	20230918	-42.28	21350	20230925	3.28	38200	-42.28	20230918	21350	3.28	20230925	38200	-42.28	20230918	21350	3.28	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
20	20230925	141233	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	21950	-2700	5	-10.95	21681176900	947811	64.67	24550	24600	21850	32000	17300	24650	22873.10	0.63	0	3190	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1574	0.00	0.00	12	13.22	0.00	0.00	38200	20230918	-42.54	21850	20230925	0.46	38200	-42.54	20230918	21850	0.46	20230925	38200	-42.54	20230918	21850	0.46	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
21	20230925	131238	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22100	-2550	5	-10.34	18983106250	825393	56.32	24550	24600	22050	32000	17300	24650	22996.84	0.63	0	776	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1585	0.00	0.00	12	11.51	0.00	0.00	38200	20230918	-42.15	22050	20230925	0.23	38200	-42.15	20230918	22050	0.23	20230925	38200	-42.15	20230918	22050	0.23	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
22	20230925	121242	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22300	-2350	5	-9.53	16833245950	728376	49.70	24550	24600	22250	32000	17300	24650	23108.51	0.63	0	-1381	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1599	0.00	0.00	12	10.16	0.00	0.00	38200	20230918	-41.62	22250	20230925	0.22	38200	-41.62	20230918	22250	0.22	20230925	38200	-41.62	20230918	22250	0.22	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
23	20230925	111238	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22400	-2250	5	-9.13	15750478400	679995	46.40	24550	24600	22250	32000	17300	24650	23160.42	0.63	0	-1441	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1606	0.00	0.00	12	9.48	0.00	0.00	38200	20230918	-41.36	22250	20230925	0.67	38200	-41.36	20230918	22250	0.67	20230925	38200	-41.36	20230918	22250	0.67	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
24	20230925	101241	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	22500	-2150	5	-8.72	13570769700	582864	39.77	24550	24600	22400	32000	17300	24650	23280.53	0.63	0	-2144	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1613	0.00	0.00	12	8.13	0.00	0.00	38200	20230918	-41.10	22400	20230925	0.45	38200	-41.10	20230918	22400	0.45	20230925	38200	-41.10	20230918	22400	0.45	20230925	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
25	20230925	091235	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	23550	-1100	5	-4.46	4571155750	190127	12.97	24550	24600	23500	32000	17300	24650	24039.39	0.63	0	-6267	26883	25766	24883	23766	22883	25325	23325	179	7350	2500	17250	50	1	7171032	1689	0.00	0.00	12	2.65	0.00	0.00	38200	20230918	-38.35	23150	20230919	1.73	38200	-38.35	20230918	23150	1.73	20230919	38200	-38.35	20230918	23150	1.73	20230919	0.44	N	465770	2500	179 억		45508	N	N	0	N	00	N
26	20230922	161317	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24650	-2550	5	-9.38	33937757100	1375791	22.80	25800	26000	24000	35350	19050	27200	24665.90	0.57	0	10241	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1768	0.00	0.00	12	19.19	0.00	0.00	38200	20230918	-35.47	23150	20230919	6.48	38200	-35.47	20230918	23150	6.48	20230919	38200	-35.47	20230918	23150	6.48	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
27	20230922	151317	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24250	-2950	5	-10.85	32208229200	1305366	21.63	25800	26000	24000	35350	19050	27200	24673.11	0.57	0	10877	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1739	0.00	0.00	12	18.20	0.00	0.00	38200	20230918	-36.52	23150	20230919	4.75	38200	-36.52	20230918	23150	4.75	20230919	38200	-36.52	20230918	23150	4.75	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
28	20230922	141314	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24050	-3150	5	-11.58	29439999050	1190582	19.73	25800	26000	24000	35350	19050	27200	24726.75	0.57	0	15669	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1725	0.00	0.00	12	16.60	0.00	0.00	38200	20230918	-37.04	23150	20230919	3.89	38200	-37.04	20230918	23150	3.89	20230919	38200	-37.04	20230918	23150	3.89	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
29	20230922	131152	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24250	-2950	5	-10.85	27848504850	1124814	18.64	25800	26000	24000	35350	19050	27200	24757.64	0.57	0	18183	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1739	0.00	0.00	12	15.69	0.00	0.00	38200	20230918	-36.52	23150	20230919	4.75	38200	-36.52	20230918	23150	4.75	20230919	38200	-36.52	20230918	23150	4.75	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
30	20230922	121151	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24350	-2850	5	-10.48	24724245150	995668	16.50	25800	26000	24100	35350	19050	27200	24831.07	0.57	0	17612	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1746	0.00	0.00	12	13.88	0.00	0.00	38200	20230918	-36.26	23150	20230919	5.18	38200	-36.26	20230918	23150	5.18	20230919	38200	-36.26	20230918	23150	5.18	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
31	20230922	111146	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24600	-2600	5	-9.56	22248401100	894435	14.82	25800	26000	24100	35350	19050	27200	24873.43	0.57	0	15147	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1764	0.00	0.00	12	12.47	0.00	0.00	38200	20230918	-35.60	23150	20230919	6.26	38200	-35.60	20230918	23150	6.26	20230919	38200	-35.60	20230918	23150	6.26	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
32	20230922	101143	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	24300	-2900	5	-10.66	17817059150	714489	11.84	25800	26000	24150	35350	19050	27200	24935.79	0.57	0	11164	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1743	0.00	0.00	12	9.96	0.00	0.00	38200	20230918	-36.39	23150	20230919	4.97	38200	-36.39	20230918	23150	4.97	20230919	38200	-36.39	20230918	23150	4.97	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
33	20230922	091144	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	25200	-2000	5	-7.35	7252077200	286745	4.75	25800	26000	24750	35350	19050	27200	25288.93	0.57	0	4206	34866	31032	28716	24882	22566	29875	23725	179	8150	2500	19040	50	1	7171032	1807	0.00	0.00	12	4.00	0.00	0.00	38200	20230918	-34.03	23150	20230919	8.86	38200	-34.03	20230918	23150	8.86	20230919	38200	-34.03	20230918	23150	8.86	20230919	0.07	N	465770	2500	179 억		40809	N	N	0	N	00	N
34	20230921	161140	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	27200	-3350	5	-10.97	178558089250	5965466	72.17	29700	32550	26400	39700	21400	30550	29935.51	1.91	0	-90447	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	1951	0.00	0.00	12	83.19	0.00	0.00	38200	20230918	-28.80	23150	20230919	17.49	38200	-28.80	20230918	23150	17.49	20230919	38200	-28.80	20230918	23150	17.49	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
35	20230921	151132	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	27200	-3350	5	-10.97	175868397950	5866705	70.98	29700	32550	26400	39700	21400	30550	29977.37	1.91	0	-90440	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	1951	0.00	0.00	12	81.81	0.00	0.00	38200	20230918	-28.80	23150	20230919	17.49	38200	-28.80	20230918	23150	17.49	20230919	38200	-28.80	20230918	23150	17.49	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
36	20230921	141135	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	26700	-3850	5	-12.60	171182086250	5693975	68.89	29700	32550	26400	39700	21400	30550	30063.72	1.91	0	-91930	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	1915	0.00	0.00	12	79.40	0.00	0.00	38200	20230918	-30.10	23150	20230919	15.33	38200	-30.10	20230918	23150	15.33	20230919	38200	-30.10	20230918	23150	15.33	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
37	20230921	131136	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	27100	-3450	5	-11.29	165758469200	5492899	66.45	29700	32550	26400	39700	21400	30550	30176.86	1.91	0	-90024	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	1943	0.00	0.00	12	76.60	0.00	0.00	38200	20230918	-29.06	23150	20230919	17.06	38200	-29.06	20230918	23150	17.06	20230919	38200	-29.06	20230918	23150	17.06	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
38	20230921	121127	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	27350	-3200	5	-10.47	157156355550	5173824	62.59	29700	32550	27150	39700	21400	30550	30375.28	1.91	0	-76140	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	1961	0.00	0.00	12	72.15	0.00	0.00	38200	20230918	-28.40	23150	20230919	18.14	38200	-28.40	20230918	23150	18.14	20230919	38200	-28.40	20230918	23150	18.14	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
39	20230921	111150	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	28750	-1800	5	-5.89	144439928450	4715637	57.05	29700	32550	28200	39700	21400	30550	30629.99	1.91	0	-83912	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	2062	0.00	0.00	12	65.76	0.00	0.00	38200	20230918	-24.74	23150	20230919	24.19	38200	-24.74	20230918	23150	24.19	20230919	38200	-24.74	20230918	23150	24.19	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
40	20230921	101127	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	30450	-100	5	-0.33	120323885000	3880466	46.95	29700	32550	29500	39700	21400	30550	31007.59	1.91	0	-89382	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	2184	0.00	0.00	12	54.11	0.00	0.00	38200	20230918	-20.29	23150	20230919	31.53	38200	-20.29	20230918	23150	31.53	20230919	38200	-20.29	20230918	23150	31.53	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
41	20230921	091128	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	32050	1500	2	4.91	59541874100	1920996	23.24	29700	32500	29500	39700	21400	30550	30995.31	1.91	0	-32685	33783	32166	28933	27316	24083	32975	28125	179	9150	2500	21380	50	1	7171032	2298	0.00	0.00	12	26.79	0.00	0.00	38200	20230918	-16.10	23150	20230919	38.44	38200	-16.10	20230918	23150	38.44	20230919	38200	-16.10	20230918	23150	38.44	20230919	0.13	N	465770	2500	179 억		136858	N	N	0	N	00	N
42	20230920	161140	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	30550	7050	1	30.00	235002267150	8258155	249.12	26550	30550	25700	30550	16450	23500	28456.14	0.77	0	77376	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2191	0.00	0.00	12	115.16	0.00	0.00	38200	20230918	-20.03	23150	20230919	31.97	38200	-20.03	20230918	23150	31.97	20230919	38200	-20.03	20230918	23150	31.97	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
43	20230920	151109	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	30550	7050	1	30.00	234723773350	8249039	248.85	26550	30550	25700	30550	16450	23500	28454.68	0.77	0	77376	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2191	0.00	0.00	12	115.03	0.00	0.00	38200	20230918	-20.03	23150	20230919	31.97	38200	-20.03	20230918	23150	31.97	20230919	38200	-20.03	20230918	23150	31.97	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
44	20230920	141127	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	29750	6250	2	26.60	214111778350	7566011	228.24	26550	30350	25700	30550	16450	23500	28299.16	0.77	0	72916	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2133	0.00	0.00	12	105.51	0.00	0.00	38200	20230918	-22.12	23150	20230919	28.51	38200	-22.12	20230918	23150	28.51	20230919	38200	-22.12	20230918	23150	28.51	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
45	20230920	131119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	28600	5100	2	21.70	173081123400	6186644	186.63	26550	30000	25700	30550	16450	23500	27976.58	0.77	0	47219	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2051	0.00	0.00	12	86.27	0.00	0.00	38200	20230918	-25.13	23150	20230919	23.54	38200	-25.13	20230918	23150	23.54	20230919	38200	-25.13	20230918	23150	23.54	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
46	20230920	121120	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	28700	5200	2	22.13	156566626700	5600903	168.96	26550	30000	25700	30550	16450	23500	27953.82	0.77	0	33666	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2058	0.00	0.00	12	78.10	0.00	0.00	38200	20230918	-24.87	23150	20230919	23.97	38200	-24.87	20230918	23150	23.97	20230919	38200	-24.87	20230918	23150	23.97	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
47	20230920	111128	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	28550	5050	2	21.49	142033362150	5099728	153.84	26550	30000	25700	30550	16450	23500	27851.17	0.77	0	32475	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2047	0.00	0.00	12	71.12	0.00	0.00	38200	20230918	-25.26	23150	20230919	23.33	38200	-25.26	20230918	23150	23.33	20230919	38200	-25.26	20230918	23150	23.33	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
48	20230920	101103	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	29050	5550	2	23.62	113293386400	4099222	123.66	26550	30000	25700	30550	16450	23500	27637.78	0.77	0	30555	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	2083	0.00	0.00	12	57.16	0.00	0.00	38200	20230918	-23.95	23150	20230919	25.49	38200	-23.95	20230918	23150	25.49	20230919	38200	-23.95	20230918	23150	25.49	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
49	20230920	091117	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	27700	4200	2	17.87	30907378250	1149014	34.66	26550	27800	26050	30550	16450	23500	26899.05	0.77	0	-12827	30733	27116	25133	21516	19533	26125	20525	179	7050	2500	16450	50	1	7171032	1986	0.00	0.00	12	16.02	0.00	0.00	38200	20230918	-27.49	23150	20230919	19.65	38200	-27.49	20230918	23150	19.65	20230919	38200	-27.49	20230918	23150	19.65	20230919	0.26	N	465770	2500	179 억		55098	N	N	0	N	00	N
50	20230919	161115	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	23500	-2700	5	-10.31	78872562300	3027613	34.93	25400	28750	23150	34050	18350	26200	26059.60	0.88	0	-7932	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1685	0.00	0.00	12	42.22	0.00	0.00	38200	20230918	-38.48	23150	20230919	1.51	38200	-38.48	20230918	23150	1.51	20230919	38200	-38.48	20230918	23150	1.51	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
51	20230919	151115	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	23250	-2950	5	-11.26	77047815050	2949791	34.03	25400	28750	23200	34050	18350	26200	26119.74	0.88	0	-9148	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1667	0.00	0.00	12	41.13	0.00	0.00	38200	20230918	-39.14	23200	20230919	0.22	38200	-39.14	20230918	23200	0.22	20230919	38200	-39.14	20230918	23200	0.22	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
52	20230919	141119	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	23550	-2650	5	-10.11	73140856900	2783204	32.11	25400	28750	23300	34050	18350	26200	26279.39	0.88	0	-8492	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1689	0.00	0.00	12	38.81	0.00	0.00	38200	20230918	-38.35	23300	20230919	1.07	38200	-38.35	20230918	23300	1.07	20230919	38200	-38.35	20230918	23300	1.07	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
53	20230919	131056	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	24400	-1800	5	-6.87	66356958950	2498334	28.82	25400	28750	24250	34050	18350	26200	26560.58	0.88	0	-8640	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1750	0.00	0.00	12	34.84	0.00	0.00	38200	20230918	-36.13	24250	20230919	0.62	38200	-36.13	20230918	24250	0.62	20230919	38200	-36.13	20230918	24250	0.62	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
54	20230919	121113	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	25050	-1150	5	-4.39	63137054400	2368456	27.32	25400	28750	24500	34050	18350	26200	26657.61	0.88	0	-8474	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1796	0.00	0.00	12	33.03	0.00	0.00	38200	20230918	-34.42	24500	20230919	2.24	38200	-34.42	20230918	24500	2.24	20230919	38200	-34.42	20230918	24500	2.24	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
55	20230919	111120	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	25250	-950	5	-3.63	59529599000	2224060	25.66	25400	28750	24500	34050	18350	26200	26766.36	0.88	0	-8333	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1811	0.00	0.00	12	31.01	0.00	0.00	38200	20230918	-33.90	24500	20230919	3.06	38200	-33.90	20230918	24500	3.06	20230919	38200	-33.90	20230918	24500	3.06	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
56	20230919	101113	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	25750	-450	5	-1.72	54416917050	2023299	23.34	25400	28750	24500	34050	18350	26200	26895.38	0.88	0	-8046	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1847	0.00	0.00	12	28.21	0.00	0.00	38200	20230918	-32.59	24500	20230919	5.10	38200	-32.59	20230918	24500	5.10	20230919	38200	-32.59	20230918	24500	5.10	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N
57	20230919	091109	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	26100	-100	5	-0.38	7696104850	304485	3.51	25400	26350	24500	34050	18350	26200	25273.70	0.88	0	-4064	42500	34350	30050	21900	17600	32200	19750	179	7850	2500	18340	50	1	7171032	1872	0.00	0.00	12	4.25	0.00	0.00	38200	20230918	-31.68	24500	20230919	6.53	38200	-31.68	20230918	24500	6.53	20230919	38200	-31.68	20230918	24500	6.53	20230919	0.30	N	465770	2500	179 억		63030	N	N	0	N	00	N