KissMeData/465770/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

56 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	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	161347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	580	2	4.13	95689163580	6337648	86.53	14810	15780	14250	18260	9840	14050	15101.91	1.30	-6227	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1049	73.15	3.35	12	88.38	200.00	4365.00	32550	20230921	-55.05	6920	20240416	111.42	17010	-13.99	20240701	6920	111.42	20240416	20850	-29.83	20231006	6920	111.42	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
3	20240930	151407	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14830	780	2	5.55	92694335190	6135354	83.77	14810	15780	14250	18260	9840	14050	15110.45	1.30	7750	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1063	74.15	3.40	12	85.56	200.00	4365.00	32550	20230921	-54.44	6920	20240416	114.31	17010	-12.82	20240701	6920	114.31	20240416	20850	-28.87	20231006	6920	114.31	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
4	20240930	141406	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	720	2	5.12	80042961040	5290991	72.24	14810	15780	14250	18260	9840	14050	15130.79	1.30	-17036	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1059	73.85	3.38	12	73.78	200.00	4365.00	32550	20230921	-54.62	6920	20240416	113.44	17010	-13.17	20240701	6920	113.44	20240416	20850	-29.16	20231006	6920	113.44	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
5	20240930	131358	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14290	240	2	1.71	69276499470	4565439	62.33	14810	15780	14250	18260	9840	14050	15177.29	1.30	-14907	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1025	71.45	3.27	12	63.67	200.00	4365.00	32550	20230921	-56.10	6920	20240416	106.50	17010	-15.99	20240701	6920	106.50	20240416	20850	-31.46	20231006	6920	106.50	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
6	20240930	121355	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	710	2	5.05	64140920620	4210227	57.48	14810	15780	14600	18260	9840	14050	15238.18	1.30	-30385	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1058	73.80	3.38	12	58.71	200.00	4365.00	32550	20230921	-54.65	6920	20240416	113.29	17010	-13.23	20240701	6920	113.29	20240416	20850	-29.21	20231006	6920	113.29	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
7	20240930	111352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15150	1100	2	7.83	60868854540	3992028	54.50	14810	15780	14600	18260	9840	14050	15251.47	1.30	-30803	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1086	75.75	3.47	12	55.67	200.00	4365.00	32550	20230921	-53.46	6920	20240416	118.93	17010	-10.93	20240701	6920	118.93	20240416	20850	-27.34	20231006	6920	118.93	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
8	20240930	101353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15180	1130	2	8.04	51445202060	3361655	45.90	14810	15780	14810	18260	9840	14050	15308.34	1.30	-38613	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1089	75.90	3.48	12	46.88	200.00	4365.00	32550	20230921	-53.36	6920	20240416	119.36	17010	-10.76	20240701	6920	119.36	20240416	20850	-27.19	20231006	6920	119.36	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
9	20240930	091251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15330	1280	2	9.11	31281103970	2042121	27.88	14810	15780	14810	18260	9840	14050	15325.98	1.30	-34389	15656	14852	14156	13352	12656	15255	13755	179	4210	2500	8710	10	1	7171032	1099	76.65	3.51	12	28.48	200.00	4365.00	32550	20230921	-52.90	6920	20240416	121.53	17010	-9.88	20240701	6920	121.53	20240416	20850	-26.47	20231006	6920	121.53	20240416	5.42	N	465770	2500	179 억	93574	N	N	2	N	N
10	20240927	161354	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14050	640	2	4.77	103043864650	7179460	482.00	13460	14960	13460	17430	9390	13410	14355.12	1.56	-16920	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	1008	70.25	3.22	12	100.12	200.00	4365.00	38200	20230918	-63.22	6920	20240416	103.03	17010	-17.40	20240701	6920	103.03	20240416	20850	-32.61	20231006	6920	103.03	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
11	20240927	151403	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14460	1050	2	7.83	98542136180	6863427	460.79	13460	14960	13460	17430	9390	13410	14357.76	1.56	-20554	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	1037	72.30	3.31	12	95.71	200.00	4365.00	38200	20230918	-62.15	6920	20240416	108.96	17010	-14.99	20240701	6920	108.96	20240416	20850	-30.65	20231006	6920	108.96	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
12	20240927	141414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14270	860	2	6.41	64991043010	4570164	306.82	13460	14650	13460	17430	9390	13410	14220.97	1.56	-44615	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	1023	71.35	3.27	12	63.73	200.00	4365.00	38200	20230918	-62.64	6920	20240416	106.21	17010	-16.11	20240701	6920	106.21	20240416	20850	-31.56	20231006	6920	106.21	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
13	20240927	131357	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14260	850	2	6.34	51745694790	3650319	245.07	13460	14650	13460	17430	9390	13410	14175.95	1.56	-45973	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	1023	71.30	3.27	12	50.90	200.00	4365.00	38200	20230918	-62.67	6920	20240416	106.07	17010	-16.17	20240701	6920	106.07	20240416	20850	-31.61	20231006	6920	106.07	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
14	20240927	121354	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13880	470	2	3.50	38926772080	2751435	184.72	13460	14650	13460	17430	9390	13410	14148.18	1.56	-33261	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	995	69.40	3.18	12	38.37	200.00	4365.00	38200	20230918	-63.66	6920	20240416	100.58	17010	-18.40	20240701	6920	100.58	20240416	20850	-33.43	20231006	6920	100.58	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
15	20240927	111355	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14050	640	2	4.77	35628768350	2515179	168.86	13460	14650	13460	17430	9390	13410	14165.91	1.56	-42138	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	1008	70.25	3.22	12	35.07	200.00	4365.00	38200	20230918	-63.22	6920	20240416	103.03	17010	-17.40	20240701	6920	103.03	20240416	20850	-32.61	20231006	6920	103.03	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
16	20240927	101357	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	510	2	3.80	11927597270	861634	57.85	13460	14190	13460	17430	9390	13410	13843.69	1.56	-24027	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	998	69.60	3.19	12	12.02	200.00	4365.00	38200	20230918	-63.56	6920	20240416	101.16	17010	-18.17	20240701	6920	101.16	20240416	20850	-33.24	20231006	6920	101.16	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
17	20240927	091402	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13560	150	2	1.12	2448517270	180132	12.09	13460	13740	13460	17430	9390	13410	13594.32	1.56	-10542	14450	13930	13480	12960	12510	13705	12735	179	4020	2500	8310	10	1	7171032	972	67.80	3.11	12	2.51	200.00	4365.00	38200	20230918	-64.50	6920	20240416	95.95	17010	-20.28	20240701	6920	95.95	20240416	20850	-34.96	20231006	6920	95.95	20240416	5.03	N	465770	2500	179 억	111843	N	N	2	N	N
18	20240926	161335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13410	-1040	5	-7.20	19816356410	1464227	44.92	13810	14000	13030	18780	10120	14450	13532.59	0.86	49991	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	962	67.05	3.07	12	20.42	200.00	4365.00	38200	20230918	-64.90	6920	20240416	93.79	17010	-21.16	20240701	6920	93.79	20240416	25500	-47.41	20230926	6920	93.79	20240416	4.34	N	465770	2500	179 억	61835	N	N	2	N	N
19	20240926	151344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13400	-1050	5	-7.27	18990485970	1402534	43.03	13810	14000	13030	18780	10120	14450	13538.59	0.86	48126	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	961	67.00	3.07	12	19.56	200.00	4365.00	38200	20230918	-64.92	6920	20240416	93.64	17010	-21.22	20240701	6920	93.64	20240416	25500	-47.45	20230926	6920	93.64	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
20	20240926	141352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13460	-990	5	-6.85	17278974510	1275280	39.13	13810	14000	13030	18780	10120	14450	13547.49	0.86	53145	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	965	67.30	3.08	12	17.78	200.00	4365.00	38200	20230918	-64.76	6920	20240416	94.51	17010	-20.87	20240701	6920	94.51	20240416	25500	-47.22	20230926	6920	94.51	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
21	20240926	131323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13510	-940	5	-6.51	16341120930	1205433	36.98	13810	14000	13030	18780	10120	14450	13554.47	0.86	34466	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	969	67.55	3.10	12	16.81	200.00	4365.00	38200	20230918	-64.63	6920	20240416	95.23	17010	-20.58	20240701	6920	95.23	20240416	25500	-47.02	20230926	6920	95.23	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
22	20240926	121350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13460	-990	5	-6.85	15469978720	1140955	35.01	13810	14000	13030	18780	10120	14450	13556.95	0.86	37264	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	965	67.30	3.08	12	15.91	200.00	4365.00	38200	20230918	-64.76	6920	20240416	94.51	17010	-20.87	20240701	6920	94.51	20240416	25500	-47.22	20230926	6920	94.51	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
23	20240926	111349	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13100	-1350	5	-9.34	12718818840	935217	28.69	13810	14000	13030	18780	10120	14450	13597.71	0.86	18226	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	939	65.50	3.00	12	13.04	200.00	4365.00	38200	20230918	-65.71	6920	20240416	89.31	17010	-22.99	20240701	6920	89.31	20240416	25500	-48.63	20230926	6920	89.31	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
24	20240926	101352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13920	-530	5	-3.67	6645297860	481305	14.77	13810	14000	13570	18780	10120	14450	13803.66	0.86	40782	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	998	69.60	3.19	12	6.71	200.00	4365.00	38200	20230918	-63.56	6920	20240416	101.16	17010	-18.17	20240701	6920	101.16	20240416	25500	-45.41	20230926	6920	101.16	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
25	20240926	091348	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13760	-690	5	-4.78	4056744820	293681	9.01	13810	14000	13570	18780	10120	14450	13808.28	0.86	22323	15156	14802	14096	13742	13036	14980	13920	179	4330	2500	8950	10	1	7171032	987	68.80	3.15	12	4.10	200.00	4365.00	38200	20230918	-63.98	6920	20240416	98.84	17010	-19.11	20240701	6920	98.84	20240416	25500	-46.04	20230926	6920	98.84	20240416	4.34	N	465770	2500	179 억	61835	N	N	3	N	N
26	20240925	161331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	700	2	5.09	43157358220	3108084	115.03	13510	14450	13390	17870	9630	13750	13877.58	0.82	3219	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	1036	72.25	3.31	12	43.34	200.00	4365.00	38200	20230918	-62.17	6920	20240416	108.82	17010	-15.05	20240701	6920	108.82	20240416	25500	-43.33	20230926	6920	108.82	20240416	3.58	N	465770	2500	179 억	58638	N	N	3	N	N
27	20240925	151345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13930	180	2	1.31	34759834350	2519457	93.24	13510	14150	13390	17870	9630	13750	13796.56	0.82	2602	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	999	69.65	3.19	12	35.13	200.00	4365.00	38200	20230918	-63.53	6920	20240416	101.30	17010	-18.11	20240701	6920	101.30	20240416	25500	-45.37	20230926	6920	101.30	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
28	20240925	141346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13680	-70	5	-0.51	24669026400	1795016	66.43	13510	14130	13390	17870	9630	13750	13743.07	0.82	1831	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	981	68.40	3.13	12	25.03	200.00	4365.00	38200	20230918	-64.19	6920	20240416	97.69	17010	-19.58	20240701	6920	97.69	20240416	25500	-46.35	20230926	6920	97.69	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
29	20240925	131335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13740	-10	5	-0.07	22563032420	1641317	60.74	13510	14130	13390	17870	9630	13750	13746.91	0.82	-3462	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	985	68.70	3.15	12	22.89	200.00	4365.00	38200	20230918	-64.03	6920	20240416	98.55	17010	-19.22	20240701	6920	98.55	20240416	25500	-46.12	20230926	6920	98.55	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
30	20240925	121345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13670	-80	5	-0.58	11664952740	856984	31.72	13510	13850	13390	17870	9630	13750	13611.61	0.82	13532	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	980	68.35	3.13	12	11.95	200.00	4365.00	38200	20230918	-64.21	6920	20240416	97.54	17010	-19.64	20240701	6920	97.54	20240416	25500	-46.39	20230926	6920	97.54	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
31	20240925	111341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13620	-130	5	-0.95	9288679490	683666	25.30	13510	13850	13390	17870	9630	13750	13586.53	0.82	13567	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	977	68.10	3.12	12	9.53	200.00	4365.00	38200	20230918	-64.35	6920	20240416	96.82	17010	-19.93	20240701	6920	96.82	20240416	25500	-46.59	20230926	6920	96.82	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
32	20240925	101338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13450	-300	5	-2.18	3689603820	273865	10.14	13510	13600	13390	17870	9630	13750	13472.17	0.82	22131	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	965	67.25	3.08	12	3.82	200.00	4365.00	38200	20230918	-64.79	6920	20240416	94.36	17010	-20.93	20240701	6920	94.36	20240416	25500	-47.25	20230926	6920	94.36	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
33	20240925	091351	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13490	-260	5	-1.89	2148528620	159464	5.90	13510	13600	13390	17870	9630	13750	13473.14	0.82	17606	14310	14030	13700	13420	13090	14170	13560	179	4120	2500	8520	10	1	7171032	967	67.45	3.09	12	2.22	200.00	4365.00	38200	20230918	-64.69	6920	20240416	94.94	17010	-20.69	20240701	6920	94.94	20240416	25500	-47.10	20230926	6920	94.94	20240416	3.58	N	465770	2500	179 억	58638	N	N	0	N	N
34	20240924	161333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13750	0	3	0.00	35889852690	2632083	31.06	13610	13980	13370	17870	9630	13750	13634.12	0.78	3381	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	986	68.75	3.15	12	36.70	200.00	4365.00	38200	20230918	-64.01	6920	20240416	98.70	17010	-19.17	20240701	6920	98.70	20240416	25500	-46.08	20230926	6920	98.70	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
35	20240924	151335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13740	-10	5	-0.07	32993739120	2421510	28.57	13610	13980	13370	17870	9630	13750	13623.88	0.78	16912	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	985	68.70	3.15	12	33.77	200.00	4365.00	38200	20230918	-64.03	6920	20240416	98.55	17010	-19.22	20240701	6920	98.55	20240416	25500	-46.12	20230926	6920	98.55	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
36	20240924	141325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13460	-290	5	-2.11	28756013760	2111007	24.91	13610	13980	13370	17870	9630	13750	13620.30	0.78	49391	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	965	67.30	3.08	12	29.44	200.00	4365.00	38200	20230918	-64.76	6920	20240416	94.51	17010	-20.87	20240701	6920	94.51	20240416	25500	-47.22	20230926	6920	94.51	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
37	20240924	131334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13430	-320	5	-2.33	27893863400	2046878	24.15	13610	13980	13370	17870	9630	13750	13625.90	0.78	48075	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	963	67.15	3.08	12	28.54	200.00	4365.00	38200	20230918	-64.84	6920	20240416	94.08	17010	-21.05	20240701	6920	94.08	20240416	25500	-47.33	20230926	6920	94.08	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
38	20240924	121329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13490	-260	5	-1.89	26190203260	1920081	22.66	13610	13980	13370	17870	9630	13750	13638.60	0.78	51736	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	967	67.45	3.09	12	26.78	200.00	4365.00	38200	20230918	-64.69	6920	20240416	94.94	17010	-20.69	20240701	6920	94.94	20240416	25500	-47.10	20230926	6920	94.94	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
39	20240924	111337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13600	-150	5	-1.09	22736930360	1665349	19.65	13610	13980	13370	17870	9630	13750	13651.37	0.78	49011	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	975	68.00	3.12	12	23.22	200.00	4365.00	38200	20230918	-64.40	6920	20240416	96.53	17010	-20.05	20240701	6920	96.53	20240416	25500	-46.67	20230926	6920	96.53	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
40	20240924	101335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13470	-280	5	-2.04	14169555410	1040660	12.28	13610	13900	13370	17870	9630	13750	13612.40	0.78	42052	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	966	67.35	3.09	12	14.51	200.00	4365.00	38200	20230918	-64.74	6920	20240416	94.65	17010	-20.81	20240701	6920	94.65	20240416	25500	-47.18	20230926	6920	94.65	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
41	20240924	091337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13440	-310	5	-2.25	6285009810	461610	5.45	13610	13840	13420	17870	9630	13750	13607.13	0.78	48471	15983	14866	13083	11966	10183	15425	12525	179	4120	2500	8520	10	1	7171032	964	67.20	3.08	12	6.44	200.00	4365.00	38200	20230918	-64.82	6920	20240416	94.22	17010	-20.99	20240701	6920	94.22	20240416	25500	-47.29	20230926	6920	94.22	20240416	3.64	N	465770	2500	179 억	56255	N	N	0	N	N
42	20240923	161328	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13750	2740	2	24.89	106329941480	8317936	394.64	11940	14200	11300	14310	7710	11010	12780.22	1.59	-64347	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	986	68.75	3.15	12	115.99	200.00	4365.00	38200	20230918	-64.01	6920	20240416	98.70	17010	-19.17	20240701	6920	98.70	20240416	25500	-46.08	20230926	6920	98.70	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
43	20240923	151333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13830	2820	2	25.61	94510075050	7468889	354.36	11940	13900	11300	14310	7710	11010	12653.83	1.59	-65886	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	992	69.15	3.17	12	104.15	200.00	4365.00	38200	20230918	-63.80	6920	20240416	99.86	17010	-18.69	20240701	6920	99.86	20240416	25500	-45.76	20230926	6920	99.86	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
44	20240923	141339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12410	1400	2	12.72	44296002150	3659040	173.60	11940	12600	11300	14310	7710	11010	12105.91	1.59	-66757	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	890	62.05	2.84	12	51.03	200.00	4365.00	38200	20230918	-67.51	6920	20240416	79.34	17010	-27.04	20240701	6920	79.34	20240416	25500	-51.33	20230926	6920	79.34	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
45	20240923	131335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	830	2	7.54	28238839340	2357499	111.85	11940	12460	11300	14310	7710	11010	11978.30	1.59	-64389	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	849	59.20	2.71	12	32.88	200.00	4365.00	38200	20230918	-69.01	6920	20240416	71.10	17010	-30.39	20240701	6920	71.10	20240416	25500	-53.57	20230926	6920	71.10	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
46	20240923	121336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	960	2	8.72	27314528710	2279890	108.17	11940	12460	11300	14310	7710	11010	11980.63	1.59	-60797	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	858	59.85	2.74	12	31.79	200.00	4365.00	38200	20230918	-68.66	6920	20240416	72.98	17010	-29.63	20240701	6920	72.98	20240416	25500	-53.06	20230926	6920	72.98	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
47	20240923	111333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	830	2	7.54	23418899590	1955399	92.77	11940	12460	11300	14310	7710	11010	11976.53	1.59	-58764	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	849	59.20	2.71	12	27.27	200.00	4365.00	38200	20230918	-69.01	6920	20240416	71.10	17010	-30.39	20240701	6920	71.10	20240416	25500	-53.57	20230926	6920	71.10	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
48	20240923	101332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	570	2	5.18	14214810760	1192427	56.57	11940	12460	11300	14310	7710	11010	11920.91	1.59	-51674	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	830	57.90	2.65	12	16.63	200.00	4365.00	38200	20230918	-69.69	6920	20240416	67.34	17010	-31.92	20240701	6920	67.34	20240416	25500	-54.59	20230926	6920	67.34	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
49	20240923	091333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	890	2	8.08	10712690960	892520	42.35	11940	12460	11660	14310	7710	11010	12002.75	1.59	-34502	12056	11532	10666	10142	9276	11795	10405	179	3300	2500	6820	10	1	7171032	853	59.50	2.73	12	12.45	200.00	4365.00	38200	20230918	-68.85	6920	20240416	71.97	17010	-30.04	20240701	6920	71.97	20240416	25500	-53.33	20230926	6920	71.97	20240416	3.50	N	465770	2500	179 억	114174	N	N	0	N	N
50	20240913	161223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	-100	5	-1.03	429089920	44643	59.39	9600	9820	9510	12610	6790	9700	9611.58	1.78	-10203	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	688	48.00	2.20	12	0.62	200.00	4365.00	38200	20230918	-74.87	6920	20240416	38.73	17010	-43.56	20240701	6920	38.73	20240416	38200	-74.87	20230918	6920	38.73	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
51	20240913	151236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	-100	5	-1.03	402806400	41917	55.76	9600	9820	9510	12610	6790	9700	9609.62	1.78	-9744	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	688	48.00	2.20	12	0.58	200.00	4365.00	38200	20230918	-74.87	6920	20240416	38.73	17010	-43.56	20240701	6920	38.73	20240416	38200	-74.87	20230918	6920	38.73	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
52	20240913	141236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9590	-110	5	-1.13	338472790	35221	46.86	9600	9820	9510	12610	6790	9700	9609.97	1.78	-8525	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	688	47.95	2.20	12	0.49	200.00	4365.00	38200	20230918	-74.90	6920	20240416	38.58	17010	-43.62	20240701	6920	38.58	20240416	38200	-74.90	20230918	6920	38.58	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
53	20240913	131229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9590	-110	5	-1.13	260806410	27078	36.02	9600	9820	9520	12610	6790	9700	9631.67	1.78	-6938	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	688	47.95	2.20	12	0.38	200.00	4365.00	38200	20230918	-74.90	6920	20240416	38.58	17010	-43.62	20240701	6920	38.58	20240416	38200	-74.90	20230918	6920	38.58	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
54	20240913	121233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9520	-180	5	-1.86	243596410	25279	33.63	9600	9820	9520	12610	6790	9700	9636.32	1.78	-6780	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	683	47.60	2.18	12	0.35	200.00	4365.00	38200	20230918	-75.08	6920	20240416	37.57	17010	-44.03	20240701	6920	37.57	20240416	38200	-75.08	20230918	6920	37.57	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
55	20240913	111236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9620	-80	5	-0.82	169291830	17520	23.31	9600	9820	9600	12610	6790	9700	9662.78	1.78	-3333	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	690	48.10	2.20	12	0.24	200.00	4365.00	38200	20230918	-74.82	6920	20240416	39.02	17010	-43.45	20240701	6920	39.02	20240416	38200	-74.82	20230918	6920	39.02	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
56	20240913	101238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	-90	5	-0.93	125050210	12920	17.19	9600	9820	9600	12610	6790	9700	9678.81	1.78	-2134	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	689	48.05	2.20	12	0.18	200.00	4365.00	38200	20230918	-74.84	6920	20240416	38.87	17010	-43.50	20240701	6920	38.87	20240416	38200	-74.84	20230918	6920	38.87	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
57	20240913	091241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9740	40	2	0.41	36987720	3806	5.06	9600	9820	9600	12610	6790	9700	9718.27	1.78	-409	9993	9846	9553	9406	9113	9920	9480	179	2910	2500	6010	10	1	7171032	698	48.70	2.23	12	0.05	200.00	4365.00	38200	20230918	-74.50	6920	20240416	40.75	17010	-42.74	20240701	6920	40.75	20240416	38200	-74.50	20230918	6920	40.75	20240416	3.74	N	465770	2500	179 억	127950	N	N	0	N	N
58	20240912	161214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9700	380	2	4.08	713080190	74429	127.06	9260	9700	9260	12110	6530	9320	9580.65	1.27	35534	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	696	48.50	2.22	12	1.04	200.00	4365.00	38200	20230918	-74.61	6920	20240416	40.17	17010	-42.97	20240701	6920	40.17	20240416	38200	-74.61	20230918	6920	40.17	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
59	20240912	151230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9650	330	2	3.54	639161120	66797	114.03	9260	9690	9260	12110	6530	9320	9568.71	1.27	29319	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	692	48.25	2.21	12	0.93	200.00	4365.00	38200	20230918	-74.74	6920	20240416	39.45	17010	-43.27	20240701	6920	39.45	20240416	38200	-74.74	20230918	6920	39.45	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
60	20240912	141238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	260	2	2.79	490944800	51388	87.73	9260	9690	9260	12110	6530	9320	9553.69	1.27	17210	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	687	47.90	2.19	12	0.72	200.00	4365.00	38200	20230918	-74.92	6920	20240416	38.44	17010	-43.68	20240701	6920	38.44	20240416	38200	-74.92	20230918	6920	38.44	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
61	20240912	131225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	230	2	2.47	443574830	46436	79.27	9260	9690	9260	12110	6530	9320	9552.39	1.27	16407	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	685	47.75	2.19	12	0.65	200.00	4365.00	38200	20230918	-75.00	6920	20240416	38.01	17010	-43.86	20240701	6920	38.01	20240416	38200	-75.00	20230918	6920	38.01	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
62	20240912	121223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	280	2	3.00	419725590	43955	75.04	9260	9690	9260	12110	6530	9320	9548.98	1.27	16550	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	688	48.00	2.20	12	0.61	200.00	4365.00	38200	20230918	-74.87	6920	20240416	38.73	17010	-43.56	20240701	6920	38.73	20240416	38200	-74.87	20230918	6920	38.73	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
63	20240912	111222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9680	360	2	3.86	372427830	39046	66.66	9260	9680	9260	12110	6530	9320	9538.18	1.27	17115	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	694	48.40	2.22	12	0.54	200.00	4365.00	38200	20230918	-74.66	6920	20240416	39.88	17010	-43.09	20240701	6920	39.88	20240416	38200	-74.66	20230918	6920	39.88	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
64	20240912	101225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	240	2	2.58	267001850	28074	47.93	9260	9620	9260	12110	6530	9320	9510.65	1.27	14639	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	686	47.80	2.19	12	0.39	200.00	4365.00	38200	20230918	-74.97	6920	20240416	38.15	17010	-43.80	20240701	6920	38.15	20240416	38200	-74.97	20230918	6920	38.15	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
65	20240912	091228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	160	2	1.72	106065160	11242	19.19	9260	9590	9260	12110	6530	9320	9434.72	1.27	6244	9580	9450	9320	9190	9060	9515	9255	179	2790	2500	5770	10	1	7171032	680	47.40	2.17	12	0.16	200.00	4365.00	38200	20230918	-75.18	6920	20240416	36.99	17010	-44.27	20240701	6920	36.99	20240416	38200	-75.18	20230918	6920	36.99	20240416	3.83	N	465770	2500	179 억	90735	N	N	0	N	N
66	20240911	161200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	130	2	1.41	542290370	58064	72.74	9310	9450	9190	11940	6440	9190	9339.69	1.17	6786	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	668	46.60	2.14	12	0.81	200.00	4365.00	38200	20230918	-75.60	6920	20240416	34.68	17010	-45.21	20240701	6920	34.68	20240416	38200	-75.60	20230918	6920	34.68	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
67	20240911	151207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	20	2	0.22	515278820	55162	69.11	9310	9450	9190	11940	6440	9190	9341.21	1.17	6504	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	660	46.05	2.11	12	0.77	200.00	4365.00	38200	20230918	-75.89	6920	20240416	33.09	17010	-45.86	20240701	6920	33.09	20240416	38200	-75.89	20230918	6920	33.09	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
68	20240911	141210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	80	2	0.87	464229620	49631	62.18	9310	9450	9240	11940	6440	9190	9353.64	1.17	5160	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	665	46.35	2.12	12	0.69	200.00	4365.00	38200	20230918	-75.73	6920	20240416	33.96	17010	-45.50	20240701	6920	33.96	20240416	38200	-75.73	20230918	6920	33.96	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
69	20240911	131205	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9360	170	2	1.85	392109380	41893	52.48	9310	9450	9240	11940	6440	9190	9359.80	1.17	4432	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	671	46.80	2.14	12	0.58	200.00	4365.00	38200	20230918	-75.50	6920	20240416	35.26	17010	-44.97	20240701	6920	35.26	20240416	38200	-75.50	20230918	6920	35.26	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
70	20240911	121209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	160	2	1.74	339616810	36269	45.44	9310	9450	9240	11940	6440	9190	9363.86	1.17	4373	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	670	46.75	2.14	12	0.51	200.00	4365.00	38200	20230918	-75.52	6920	20240416	35.12	17010	-45.03	20240701	6920	35.12	20240416	38200	-75.52	20230918	6920	35.12	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
71	20240911	111159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	110	2	1.20	243065020	25997	32.57	9310	9450	9240	11940	6440	9190	9349.76	1.17	5417	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	667	46.50	2.13	12	0.36	200.00	4365.00	38200	20230918	-75.65	6920	20240416	34.39	17010	-45.33	20240701	6920	34.39	20240416	38200	-75.65	20230918	6920	34.39	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
72	20240911	101153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9390	200	2	2.18	181636130	19417	24.33	9310	9450	9240	11940	6440	9190	9354.53	1.17	7363	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	673	46.95	2.15	12	0.27	200.00	4365.00	38200	20230918	-75.42	6920	20240416	35.69	17010	-44.80	20240701	6920	35.69	20240416	38200	-75.42	20230918	6920	35.69	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
73	20240911	091213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	180	2	1.96	71013180	7595	9.51	9310	9400	9240	11940	6440	9190	9350.10	1.17	5786	10003	9596	9393	8986	8783	9495	8885	179	2750	2500	5690	10	1	7171032	672	46.85	2.15	12	0.11	200.00	4365.00	38200	20230918	-75.47	6920	20240416	35.40	17010	-44.91	20240701	6920	35.40	20240416	38200	-75.47	20230918	6920	35.40	20240416	3.92	N	465770	2500	179 억	84161	N	N	0	N	N
74	20240910	161156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-200	5	-2.13	740381690	78405	87.27	9390	9800	9190	12200	6580	9390	9443.12	1.29	-7717	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	659	45.95	2.11	12	1.09	200.00	4365.00	38200	20230918	-75.94	6920	20240416	32.80	17010	-45.97	20240701	6920	32.80	20240416	38200	-75.94	20230918	6920	32.80	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
75	20240910	151211	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-140	5	-1.49	696215460	73624	81.95	9390	9800	9200	12200	6580	9390	9456.37	1.29	-9582	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	663	46.25	2.12	12	1.03	200.00	4365.00	38200	20230918	-75.79	6920	20240416	33.67	17010	-45.62	20240701	6920	33.67	20240416	38200	-75.79	20230918	6920	33.67	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
76	20240910	141200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-80	5	-0.85	624588660	65878	73.33	9390	9800	9260	12200	6580	9390	9480.99	1.29	-10615	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	668	46.55	2.13	12	0.92	200.00	4365.00	38200	20230918	-75.63	6920	20240416	34.54	17010	-45.27	20240701	6920	34.54	20240416	38200	-75.63	20230918	6920	34.54	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
77	20240910	131203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	10	2	0.11	536554020	56429	62.81	9390	9800	9340	12200	6580	9390	9508.48	1.29	-6108	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	674	47.00	2.15	12	0.79	200.00	4365.00	38200	20230918	-75.39	6920	20240416	35.84	17010	-44.74	20240701	6920	35.84	20240416	38200	-75.39	20230918	6920	35.84	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
78	20240910	121201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	-20	5	-0.21	486617970	51102	56.88	9390	9800	9340	12200	6580	9390	9522.48	1.29	-3335	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	672	46.85	2.15	12	0.71	200.00	4365.00	38200	20230918	-75.47	6920	20240416	35.40	17010	-44.91	20240701	6920	35.40	20240416	38200	-75.47	20230918	6920	35.40	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
79	20240910	111156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9430	40	2	0.43	431811340	45258	50.38	9390	9800	9360	12200	6580	9390	9541.11	1.29	-844	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	676	47.15	2.16	12	0.63	200.00	4365.00	38200	20230918	-75.31	6920	20240416	36.27	17010	-44.56	20240701	6920	36.27	20240416	38200	-75.31	20230918	6920	36.27	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
80	20240910	101203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9540	150	2	1.60	345473220	36177	40.27	9390	9800	9360	12200	6580	9390	9549.53	1.29	-1430	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	684	47.70	2.19	12	0.50	200.00	4365.00	38200	20230918	-75.03	6920	20240416	37.86	17010	-43.92	20240701	6920	37.86	20240416	38200	-75.03	20230918	6920	37.86	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
81	20240910	091158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	90	2	0.96	63317160	6688	7.44	9390	9570	9390	12200	6580	9390	9467.28	1.29	-571	9723	9556	9233	9066	8743	9640	9150	179	2810	2500	5820	10	1	7171032	680	47.40	2.17	12	0.09	200.00	4365.00	38200	20230918	-75.18	6920	20240416	36.99	17010	-44.27	20240701	6920	36.99	20240416	38200	-75.18	20230918	6920	36.99	20240416	4.06	N	465770	2500	179 억	92382	N	N	0	N	N
82	20240909	161134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9390	60	2	0.64	806588030	87440	41.35	8910	9400	8910	12120	6540	9330	9223.15	0.92	26162	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	673	46.95	2.15	12	1.22	200.00	4365.00	38200	20230918	-75.42	6920	20240416	35.69	17010	-44.80	20240701	6920	35.69	20240416	38200	-75.42	20230918	6920	35.69	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
83	20240909	151150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	20	2	0.21	739818820	80311	37.98	8910	9400	8910	12120	6540	9330	9211.92	0.92	25788	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	670	46.75	2.14	12	1.12	200.00	4365.00	38200	20230918	-75.52	6920	20240416	35.12	17010	-45.03	20240701	6920	35.12	20240416	38200	-75.52	20230918	6920	35.12	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
84	20240909	141147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	0	3	0.00	645825570	70265	33.23	8910	9380	8910	12120	6540	9330	9191.28	0.92	22001	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	669	46.65	2.14	12	0.98	200.00	4365.00	38200	20230918	-75.58	6920	20240416	34.83	17010	-45.15	20240701	6920	34.83	20240416	38200	-75.58	20230918	6920	34.83	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
85	20240909	131146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9360	30	2	0.32	557729880	60805	28.75	8910	9380	8910	12120	6540	9330	9172.43	0.92	22441	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	671	46.80	2.14	12	0.85	200.00	4365.00	38200	20230918	-75.50	6920	20240416	35.26	17010	-44.97	20240701	6920	35.26	20240416	38200	-75.50	20230918	6920	35.26	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
86	20240909	121141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-30	5	-0.32	500714330	54662	25.85	8910	9380	8910	12120	6540	9330	9160.19	0.92	20739	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	667	46.50	2.13	12	0.76	200.00	4365.00	38200	20230918	-75.65	6920	20240416	34.39	17010	-45.33	20240701	6920	34.39	20240416	38200	-75.65	20230918	6920	34.39	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
87	20240909	111142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-40	5	-0.43	447620140	48952	23.15	8910	9310	8910	12120	6540	9330	9144.06	0.92	21085	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	666	46.45	2.13	12	0.68	200.00	4365.00	38200	20230918	-75.68	6920	20240416	34.25	17010	-45.39	20240701	6920	34.25	20240416	38200	-75.68	20230918	6920	34.25	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
88	20240909	101145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	-130	5	-1.39	333464980	36586	17.30	8910	9290	8910	12120	6540	9330	9114.55	0.92	17363	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	660	46.00	2.11	12	0.51	200.00	4365.00	38200	20230918	-75.92	6920	20240416	32.95	17010	-45.91	20240701	6920	32.95	20240416	38200	-75.92	20230918	6920	32.95	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
89	20240909	091138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-280	5	-3.00	189510910	20962	9.91	8910	9270	8910	12120	6540	9330	9040.69	0.92	9815	10463	9896	9613	9046	8763	9755	8905	179	2790	2500	5780	10	1	7171032	649	45.25	2.07	12	0.29	200.00	4365.00	38200	20230918	-76.31	6920	20240416	30.78	17010	-46.80	20240701	6920	30.78	20240416	38200	-76.31	20230918	6920	30.78	20240416	4.24	N	465770	2500	179 억	65956	N	N	0	N	N
90	20240906	161123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	-670	5	-6.70	2026057150	208294	29.88	9800	10180	9330	13000	7000	10000	9726.87	1.04	-5578	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	669	46.65	2.14	12	2.90	200.00	4365.00	38200	20230918	-75.58	6920	20240416	34.83	17010	-45.15	20240701	6920	34.83	20240416	38200	-75.58	20230918	6920	34.83	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
91	20240906	151142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9430	-570	5	-5.70	1957971970	201012	28.84	9800	10180	9350	13000	7000	10000	9740.34	1.04	-6097	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	676	47.15	2.16	12	2.80	200.00	4365.00	38200	20230918	-75.31	6920	20240416	36.27	17010	-44.56	20240701	6920	36.27	20240416	38200	-75.31	20230918	6920	36.27	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
92	20240906	141151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9520	-480	5	-4.80	1739499950	177743	25.50	9800	10180	9360	13000	7000	10000	9786.39	1.04	-4864	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	683	47.60	2.18	12	2.48	200.00	4365.00	38200	20230918	-75.08	6920	20240416	37.57	17010	-44.03	20240701	6920	37.57	20240416	38200	-75.08	20230918	6920	37.57	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
93	20240906	131143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-520	5	-5.20	1678281010	171287	24.57	9800	10180	9360	13000	7000	10000	9797.85	1.04	-4100	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	680	47.40	2.17	12	2.39	200.00	4365.00	38200	20230918	-75.18	6920	20240416	36.99	17010	-44.27	20240701	6920	36.99	20240416	38200	-75.18	20230918	6920	36.99	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
94	20240906	121143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-590	5	-5.90	1587931070	161731	23.20	9800	10180	9360	13000	7000	10000	9818.15	1.04	-3341	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	675	47.05	2.16	12	2.26	200.00	4365.00	38200	20230918	-75.37	6920	20240416	35.98	17010	-44.68	20240701	6920	35.98	20240416	38200	-75.37	20230918	6920	35.98	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
95	20240906	111144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9740	-260	5	-2.60	1156481080	116492	16.71	9800	10180	9630	13000	7000	10000	9927.45	1.04	-4580	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	698	48.70	2.23	12	1.62	200.00	4365.00	38200	20230918	-74.50	6920	20240416	40.75	17010	-42.74	20240701	6920	40.75	20240416	38200	-74.50	20230918	6920	40.75	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
96	20240906	101139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-40	5	-0.40	832734160	83339	11.96	9800	10180	9780	13000	7000	10000	9992.11	1.04	-11035	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	714	49.80	2.28	12	1.16	200.00	4365.00	38200	20230918	-73.93	6920	20240416	43.93	17010	-41.45	20240701	6920	43.93	20240416	38200	-73.93	20230918	6920	43.93	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
97	20240906	091144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-40	5	-0.40	142116910	14333	2.06	9800	10050	9790	13000	7000	10000	9914.29	1.04	2543	11473	10736	10213	9476	8953	11105	9845	179	3000	2500	6200	10	1	7171032	714	49.80	2.28	12	0.20	200.00	4365.00	38200	20230918	-73.93	6920	20240416	43.93	17010	-41.45	20240701	6920	43.93	20240416	38200	-73.93	20230918	6920	43.93	20240416	4.37	N	465770	2500	179 억	74574	N	N	1	N	N
98	20240905	161118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10000	40	2	0.40	7131869680	689051	530.69	9960	10950	9690	12940	6980	9960	10351.37	1.10	-2652	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	717	50.00	2.29	12	9.61	200.00	4365.00	38200	20230918	-73.82	6920	20240416	44.51	17010	-41.21	20240701	6920	44.51	20240416	38200	-73.82	20230918	6920	44.51	20240416	4.41	N	465770	2500	179 억	78951	N	N	1	N	N
99	20240905	151141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	50	2	0.50	6986641160	674530	519.51	9960	10950	9690	12940	6980	9960	10357.80	1.10	-5945	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	718	50.05	2.29	12	9.41	200.00	4365.00	38200	20230918	-73.80	6920	20240416	44.65	17010	-41.15	20240701	6920	44.65	20240416	38200	-73.80	20230918	6920	44.65	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
100	20240905	141135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10540	580	2	5.82	5382585830	516878	398.09	9960	10950	9690	12940	6980	9960	10413.67	1.10	-10902	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	756	52.70	2.41	12	7.21	200.00	4365.00	38200	20230918	-72.41	6920	20240416	52.31	17010	-38.04	20240701	6920	52.31	20240416	38200	-72.41	20230918	6920	52.31	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
101	20240905	131135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9740	-220	5	-2.21	652134430	65802	50.68	9960	10090	9710	12940	6980	9960	9910.54	1.10	11192	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	698	48.70	2.23	12	0.92	200.00	4365.00	38200	20230918	-74.50	6920	20240416	40.75	17010	-42.74	20240701	6920	40.75	20240416	38200	-74.50	20230918	6920	40.75	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
102	20240905	121135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9860	-100	5	-1.00	549872940	55349	42.63	9960	10090	9710	12940	6980	9960	9934.64	1.10	7811	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	707	49.30	2.26	12	0.77	200.00	4365.00	38200	20230918	-74.19	6920	20240416	42.49	17010	-42.03	20240701	6920	42.49	20240416	38200	-74.19	20230918	6920	42.49	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
103	20240905	111130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9800	-160	5	-1.61	380512390	38041	29.30	9960	10090	9800	12940	6980	9960	10002.71	1.10	-1115	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	703	49.00	2.25	12	0.53	200.00	4365.00	38200	20230918	-74.35	6920	20240416	41.62	17010	-42.39	20240701	6920	41.62	20240416	38200	-74.35	20230918	6920	41.62	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
104	20240905	101134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	110	2	1.10	190818100	19006	14.64	9960	10090	9960	12940	6980	9960	10039.97	1.10	4044	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	722	50.35	2.31	12	0.27	200.00	4365.00	38200	20230918	-73.64	6920	20240416	45.52	17010	-40.80	20240701	6920	45.52	20240416	38200	-73.64	20230918	6920	45.52	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
105	20240905	091139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	70	2	0.70	83113460	8288	6.38	9960	10090	9960	12940	6980	9960	10028.33	1.10	4248	10480	10220	10090	9830	9700	10155	9765	179	2980	2500	6170	10	1	7171032	719	50.15	2.30	12	0.12	200.00	4365.00	38200	20230918	-73.74	6920	20240416	44.94	17010	-41.03	20240701	6920	44.94	20240416	38200	-73.74	20230918	6920	44.94	20240416	4.41	N	465770	2500	179 억	78951	N	N	2	N	N
106	20240904	161109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9960	-580	5	-5.50	1282452680	127072	106.24	10200	10350	9960	13700	7380	10540	10092.91	1.08	985	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	714	49.80	2.28	12	1.77	200.00	4365.00	38200	20230918	-73.93	6920	20240416	43.93	17010	-41.45	20240701	6920	43.93	20240416	38200	-73.93	20230918	6920	43.93	20240416	4.37	N	465770	2500	179 억	77506	N	N	2	N	N
107	20240904	151120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-530	5	-5.03	1183781870	117174	97.96	10200	10350	9970	13700	7380	10540	10102.77	1.08	535	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	718	50.05	2.29	12	1.63	200.00	4365.00	38200	20230918	-73.80	6920	20240416	44.65	17010	-41.15	20240701	6920	44.65	20240416	38200	-73.80	20230918	6920	44.65	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
108	20240904	141125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	-490	5	-4.65	909243250	89736	75.02	10200	10350	10010	13700	7380	10540	10132.42	1.08	3089	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	721	50.25	2.30	12	1.25	200.00	4365.00	38200	20230918	-73.69	6920	20240416	45.23	17010	-40.92	20240701	6920	45.23	20240416	38200	-73.69	20230918	6920	45.23	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
109	20240904	131121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	-400	5	-3.80	838511090	82724	69.16	10200	10350	10010	13700	7380	10540	10136.25	1.08	3981	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	727	50.70	2.32	12	1.15	200.00	4365.00	38200	20230918	-73.46	6920	20240416	46.53	17010	-40.39	20240701	6920	46.53	20240416	38200	-73.46	20230918	6920	46.53	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
110	20240904	121119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10150	-390	5	-3.70	755261780	74483	62.27	10200	10350	10010	13700	7380	10540	10140.06	1.08	2406	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	728	50.75	2.33	12	1.04	200.00	4365.00	38200	20230918	-73.43	6920	20240416	46.68	17010	-40.33	20240701	6920	46.68	20240416	38200	-73.43	20230918	6920	46.68	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
111	20240904	111114	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10090	-450	5	-4.27	711932520	70203	58.69	10200	10350	10010	13700	7380	10540	10141.06	1.08	2441	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	724	50.45	2.31	12	0.98	200.00	4365.00	38200	20230918	-73.59	6920	20240416	45.81	17010	-40.68	20240701	6920	45.81	20240416	38200	-73.59	20230918	6920	45.81	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
112	20240904	101116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-470	5	-4.46	637412670	62809	52.51	10200	10350	10010	13700	7380	10540	10148.43	1.08	1004	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	722	50.35	2.31	12	0.88	200.00	4365.00	38200	20230918	-73.64	6920	20240416	45.52	17010	-40.80	20240701	6920	45.52	20240416	38200	-73.64	20230918	6920	45.52	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
113	20240904	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10280	-260	5	-2.47	267502190	26361	22.04	10200	10300	10010	13700	7380	10540	10147.65	1.08	2303	10946	10742	10636	10432	10326	10695	10385	179	3160	2500	6530	10	1	7171032	737	51.40	2.36	12	0.37	200.00	4365.00	38200	20230918	-73.09	6920	20240416	48.55	17010	-39.56	20240701	6920	48.55	20240416	38200	-73.09	20230918	6920	48.55	20240416	4.37	N	465770	2500	179 억	77506	N	N	1	N	N
114	20240903	161101	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10540	0	3	0.00	1231963090	115467	90.91	10540	10840	10530	13700	7380	10540	10669.52	0.89	10690	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	756	52.70	2.41	12	1.61	200.00	4365.00	38200	20230918	-72.41	6920	20240416	52.31	17010	-38.04	20240701	6920	52.31	20240416	38200	-72.41	20230918	6920	52.31	20240416	4.37	N	465770	2500	179 억	64125	N	N	1	N	N
115	20240903	151111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10570	30	2	0.28	1184313190	110952	87.35	10540	10840	10530	13700	7380	10540	10674.10	0.89	10784	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	758	52.85	2.42	12	1.55	200.00	4365.00	38200	20230918	-72.33	6920	20240416	52.75	17010	-37.86	20240701	6920	52.75	20240416	38200	-72.33	20230918	6920	52.75	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
116	20240903	141111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10690	150	2	1.42	1039011760	97210	76.53	10540	10840	10540	13700	7380	10540	10688.32	0.89	9535	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	767	53.45	2.45	12	1.36	200.00	4365.00	38200	20230918	-72.02	6920	20240416	54.48	17010	-37.15	20240701	6920	54.48	20240416	38200	-72.02	20230918	6920	54.48	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
117	20240903	131113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10710	170	2	1.61	939115520	87819	69.14	10540	10840	10540	13700	7380	10540	10693.76	0.89	8868	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	768	53.55	2.45	12	1.22	200.00	4365.00	38200	20230918	-71.96	6920	20240416	54.77	17010	-37.04	20240701	6920	54.77	20240416	38200	-71.96	20230918	6920	54.77	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
118	20240903	121059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10710	170	2	1.61	807115670	75446	59.40	10540	10840	10540	13700	7380	10540	10697.93	0.89	9509	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	768	53.55	2.45	12	1.05	200.00	4365.00	38200	20230918	-71.96	6920	20240416	54.77	17010	-37.04	20240701	6920	54.77	20240416	38200	-71.96	20230918	6920	54.77	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
119	20240903	111058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10780	240	2	2.28	695169650	65050	51.21	10540	10840	10540	13700	7380	10540	10686.70	0.89	8362	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	773	53.90	2.47	12	0.91	200.00	4365.00	38200	20230918	-71.78	6920	20240416	55.78	17010	-36.63	20240701	6920	55.78	20240416	38200	-71.78	20230918	6920	55.78	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
120	20240903	101057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	50	2	0.47	262470990	24692	19.44	10540	10690	10540	13700	7380	10540	10629.80	0.89	3723	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	759	52.95	2.43	12	0.34	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	17010	-37.74	20240701	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
121	20240903	091102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10570	30	2	0.28	72345400	6823	5.37	10540	10690	10540	13700	7380	10540	10603.17	0.89	1036	11273	10906	10723	10356	10173	10815	10265	179	3160	2500	6530	10	1	7171032	758	52.85	2.42	12	0.10	200.00	4365.00	38200	20230918	-72.33	6920	20240416	52.75	17010	-37.86	20240701	6920	52.75	20240416	38200	-72.33	20230918	6920	52.75	20240416	4.37	N	465770	2500	179 억	64125	N	N	0	N	N
122	20240902	161048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10540	-360	5	-3.30	1323768150	124537	103.28	11090	11090	10540	14170	7630	10900	10629.00	0.99	-4896	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	756	52.70	2.41	12	1.74	200.00	4365.00	38200	20230918	-72.41	6920	20240416	52.31	17010	-38.04	20240701	6920	52.31	20240416	38200	-72.41	20230918	6920	52.31	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
123	20240902	151105	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-310	5	-2.84	1199197680	112726	93.49	11090	11090	10550	14170	7630	10900	10637.56	0.99	-5234	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	759	52.95	2.43	12	1.57	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	17010	-37.74	20240701	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
124	20240902	141102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10650	-250	5	-2.29	1023269760	96107	79.70	11090	11090	10560	14170	7630	10900	10646.50	0.99	-4787	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	764	53.25	2.44	12	1.34	200.00	4365.00	38200	20230918	-72.12	6920	20240416	53.90	17010	-37.39	20240701	6920	53.90	20240416	38200	-72.12	20230918	6920	53.90	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
125	20240902	131058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10660	-240	5	-2.20	924609990	86790	71.98	11090	11090	10560	14170	7630	10900	10652.67	0.99	-5502	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	764	53.30	2.44	12	1.21	200.00	4365.00	38200	20230918	-72.09	6920	20240416	54.05	17010	-37.33	20240701	6920	54.05	20240416	38200	-72.09	20230918	6920	54.05	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
126	20240902	121103	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-310	5	-2.84	705429210	66095	54.81	11090	11090	10570	14170	7630	10900	10672.06	0.99	-6832	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	759	52.95	2.43	12	0.92	200.00	4365.00	38200	20230918	-72.28	6920	20240416	53.03	17010	-37.74	20240701	6920	53.03	20240416	38200	-72.28	20230918	6920	53.03	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
127	20240902	111050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10610	-290	5	-2.66	637245270	59665	49.48	11090	11090	10570	14170	7630	10900	10679.42	0.99	-6942	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	761	53.05	2.43	12	0.83	200.00	4365.00	38200	20230918	-72.23	6920	20240416	53.32	17010	-37.62	20240701	6920	53.32	20240416	38200	-72.23	20230918	6920	53.32	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
128	20240902	101050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10640	-260	5	-2.39	495629330	46329	38.42	11090	11090	10570	14170	7630	10900	10696.89	0.99	-8582	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	763	53.20	2.44	12	0.65	200.00	4365.00	38200	20230918	-72.15	6920	20240416	53.76	17010	-37.45	20240701	6920	53.76	20240416	38200	-72.15	20230918	6920	53.76	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N
129	20240902	091044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10760	-140	5	-1.28	149589190	13760	11.41	11090	11090	10720	14170	7630	10900	10870.75	0.99	-6657	11160	11030	10920	10790	10680	10975	10735	179	3270	2500	6750	10	1	7171032	772	53.80	2.47	12	0.19	200.00	4365.00	38200	20230918	-71.83	6920	20240416	55.49	17010	-36.74	20240701	6920	55.49	20240416	38200	-71.83	20230918	6920	55.49	20240416	4.48	N	465770	2500	179 억	71001	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History