Files
KissMeData/091810/price/prices-20241001.csv
2024-11-17 15:27:48 +09:00

70 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
22024103116080257100.00KOSPI운수.창고NNNNN3490-105-0.29468102172951341016635.043450358533954550245035003490.644.5023303928656339503725347532503000383733621077105050026605121537897675177.364.63126.23474.00753.00399020241010-12.5319552023102478.523990-12.5320241010230551.41202408053990-12.5320241010210066.19202311022.03N0918105001076 억4849333NN10986N00N
32024103115081257100.00KOSPI운수.창고NNNNN3400-1005-2.86446331098151277968233.393450358533954550245035003492.494.19-109203-7867639503725347532503000383733621077105050026605121537897673237.174.52125.93474.00753.00399020241010-14.7919552023102473.913990-14.7920241010230547.51202408053990-14.7920241010210061.90202311022.03N0918105001076 억4507091NN3521N00N
42024103114081157100.00KOSPI운수.창고NNNNN3430-705-2.00405983382201160105930.313450358534054550245035003499.544.19-105190-5873439503725347532503000383733621077105050026605121537897673877.244.56125.39474.00753.00399020241010-14.0419552023102475.453990-14.0420241010230548.81202408053990-14.0420241010210063.33202311022.03N0918105001076 억4511104NN3521N00N
52024103113081057100.00KOSPI운수.창고NNNNN3490-105-0.29375321374301071526728.003450358534054550245035003502.684.30105395582439503725347532503000383733621077105050026605121537897675177.364.63124.98474.00753.00399020241010-12.5319552023102478.523990-12.5320241010230551.41202408053990-12.5320241010210066.19202311022.03N0918105001076 억4626833NN3521N00N
62024103112081157100.00KOSPI운수.창고NNNNN3490-105-0.29352089278751004838326.263450358534054550245035003503.954.27-161513014539503725347532503000383733621077105050026605121537897675177.364.63124.67474.00753.00399020241010-12.5319552023102478.523990-12.5320241010230551.41202408053990-12.5320241010210066.19202311022.03N0918105001076 억4600143NN3521N00N
72024103111081157100.00KOSPI운수.창고NNNNN35151520.4331216726185889872823.253450358534054550245035003508.024.24-4637824239503725347532503000383733621077105050026605121537897675717.424.67124.13474.00753.00399020241010-11.9019552023102479.803990-11.9020241010230552.49202408053990-11.9020241010210067.38202311022.03N0918105001076 억4569916NN3521N00N
82024103110081057100.00KOSPI운수.창고NNNNN35101020.2925948026175739419219.323450358534054550245035003509.274.27-209402528139503725347532503000383733621077105050026605121537897675607.414.66123.43474.00753.00399020241010-12.0319552023102479.543990-12.0320241010230552.28202408053990-12.0320241010210067.14202311022.03N0918105001076 억4595354NN3521N00N
92024103109080857100.00KOSPI운수.창고NNNNN35303020.86559420265516072324.203450354534054550245035003480.424.35626016456739503725347532503000383733621077105050026605121537897676037.454.69120.75474.00753.00399020241010-11.5319552023102480.563990-11.5320241010230553.15202408053990-11.5320241010210068.10202311022.03N0918105001076 억4678895NN3521N00N
102024103016080657100.00KOSPI운수.창고NNNNN350019025.7413164016456037574705547.743280370032254300232033103503.454.26-1718030-17553623496340233213227314633623187107799050025105121537897675387.384.651217.45474.00753.00399020241010-12.2819552023102479.033990-12.2820241010230551.84202408053990-12.2820241010205070.73202310301.83N0918105001076 억4586328NN3521N00N
112024103015082557100.00KOSPI운수.창고NNNNN354023026.9512200122592034833358507.783280370032254300232033103502.434.32-1649238-17195863496340233213227314633623187107799050025105121537897676247.474.701216.17474.00753.00399020241010-11.2819552023102481.073990-11.2820241010230553.58202408053990-11.2820241010205072.68202310301.83N0918105001076 억4655120NN883N00N
122024103014080957100.00KOSPI운수.창고NNNNN3315520.154358025226512840566187.183280347032254300232033103393.965.21-689739-6705853496340233213227314633623187107799050025105121537897671406.994.40125.96474.00753.00399020241010-16.9219552023102469.573990-16.9220241010230543.82202408053990-16.9220241010205061.71202310301.83N0918105001076 억5614619NN883N00N
132024103013081357100.00KOSPI운수.창고NNNNN33352520.764086828700012024029175.283280347032254300232033103398.905.24-663421-6442533496340233213227314633623187107799050025105121537897671837.044.43125.58474.00753.00399020241010-16.4219552023102470.593990-16.4220241010230544.69202408053990-16.4220241010205062.68202310301.83N0918105001076 억5640937NN883N00N
142024103012082357100.00KOSPI운수.창고NNNNN33706021.813827527012011249645163.993280347032254300232033103402.375.21-689639-6704563496340233213227314633623187107799050025105121537897672587.114.48125.22474.00753.00399020241010-15.5419552023102472.383990-15.5420241010230546.20202408053990-15.5420241010205064.39202310301.83N0918105001076 억5614719NN883N00N
152024103011081057100.00KOSPI운수.창고NNNNN33958522.573409922980510017356146.033280347032254300232033103404.035.30-603205-5833923496340233213227314633623187107799050025105121537897673127.164.51124.65474.00753.00399020241010-14.9119552023102473.663990-14.9120241010230547.29202408053990-14.9120241010205065.61202310301.83N0918105001076 억5701153NN883N00N
162024103010080857100.00KOSPI운수.창고NNNNN343012023.6316614787180491802371.693280345032254300232033103378.376.041945322138483496340233213227314633623187107799050025105121537897673877.244.56122.28474.00753.00399020241010-14.0419552023102475.453990-14.0420241010230548.81202408053990-14.0420241010205067.32202310301.83N0918105001076 억6498890NN883N00N
172024103009081257100.00KOSPI운수.창고NNNNN3305-55-0.1517689263305408897.883280332032254300232033103270.295.85-3249-33343496340233213227314633623187107799050025105121537897671186.974.39120.25474.00753.00399020241010-17.1719552023102469.053990-17.1720241010230543.38202408053990-17.1720241010205061.22202310301.83N0918105001076 억6301109NN883N00N
182024102916074257100.00KOSPI운수.창고NNNNN3310-105-0.3021784586475655268940.813320341532404315232533203324.575.80-260545-1051603610346533453200308034053140107799550025205121537897671296.984.40123.04474.00753.00399020241010-17.0419552023102469.313990-17.0420241010230543.60202408053990-17.0420241010205061.46202310302.37N0918105001076 억6249652NN883N00N
192024102915075457100.00KOSPI운수.창고NNNNN3315-55-0.1520198083120607300437.823320341532404315232533203325.885.73-344053-2467193610346533453200308034053140107799550025205121537897671406.994.40122.82474.00753.00399020241010-16.9219552023102469.573990-16.9220241010230543.82202408053990-16.9220241010205061.71202310302.37N0918105001076 억6166144NN2950N00N
202024102914070857100.00KOSPI운수.창고NNNNN3295-255-0.7518620950795559689934.863320341532404315232533203327.025.75-321869-2435213610346533453200308034053140107799550025205121537897670976.954.38122.60474.00753.00399020241010-17.4219552023102468.543990-17.4220241010230542.95202408053990-17.4220241010205060.73202310302.37N0918105001076 억6188328NN2950N00N
212024102913074957100.00KOSPI운수.창고NNNNN3285-355-1.0516503884805495880830.883320341532404315232533203328.205.90-162834-974893610346533453200308034053140107799550025205121537897670756.934.36122.30474.00753.00399020241010-17.6719552023102468.033990-17.6720241010230542.52202408053990-17.6720241010205060.24202310302.37N0918105001076 억6347363NN2950N00N
222024102912075157100.00KOSPI운수.창고NNNNN3290-305-0.9015700844905471479829.363320341532404315232533203330.135.91-146621-812013610346533453200308034053140107799550025205121537897670866.944.37122.19474.00753.00399020241010-17.5419552023102468.293990-17.5420241010230542.73202408053990-17.5420241010205060.49202310302.37N0918105001076 억6363576NN2950N00N
232024102911080557100.00KOSPI운수.창고NNNNN3275-455-1.3613787802285412937425.723320341532604315232533203338.985.82-244848-1794733610346533453200308034053140107799550025205121537897670546.914.35121.92474.00753.00399020241010-17.9219552023102467.523990-17.9220241010230542.08202408053990-17.9220241010205059.76202310302.37N0918105001076 억6265349NN2950N00N
242024102910074857100.00KOSPI운수.창고NNNNN3285-355-1.0511603126155346206221.563320341532754315232533203351.555.92-138666-750693610346533453200308034053140107799550025205121537897670756.934.36121.61474.00753.00399020241010-17.6719552023102468.033990-17.6720241010230542.52202408053990-17.6720241010205060.24202310302.37N0918105001076 억6371531NN2950N00N
252024102816074057100.00KOSPI운수.창고NNNNN3320-55-0.15530830954001581309719.113485349032254320233033253356.946.01-1269191-12228664051368733663002268138703185107799550025205121537897671517.004.41127.34474.00753.00399020241010-16.7919552023102469.823990-16.7920241010230544.03202408053990-16.7920241010205061.95202310302.47N0918105001076 억6470965NN2950N00N
262024102815074657100.00KOSPI운수.창고NNNNN3325030.00517853501751542273218.643485349032254320233033253357.735.99-1289274-12873644051368733663002268138703185107799550025205121537897671617.014.42127.16474.00753.00399020241010-16.6719552023102470.083990-16.6720241010230544.25202408053990-16.6720241010205062.20202310302.47N0918105001076 억6450882NN2711N00N
272024102814074857100.00KOSPI운수.창고NNNNN3330520.15482351704601435746717.353485349032254320233033253359.596.09-1179198-11841764051368733663002268138703185107799550025205121537897671727.034.42126.67474.00753.00399020241010-16.5419552023102470.333990-16.5420241010230544.47202408053990-16.5420241010205062.44202310302.47N0918105001076 억6560958NN2711N00N
282024102813074457100.00KOSPI운수.창고NNNNN3250-755-2.26420527014451250013415.113485349032254320233033253364.186.00-1275314-12825964051368733663002268138703185107799550025205121537897670006.864.32125.80474.00753.00399020241010-18.5519552023102466.243990-18.5520241010230541.00202408053990-18.5520241010205058.54202310302.47N0918105001076 억6464842NN2711N00N
292024102812074557100.00KOSPI운수.창고NNNNN3270-555-1.65391436605601161234514.033485349032254320233033253370.876.15-1120071-11284494051368733663002268138703185107799550025205121537897670436.904.34125.39474.00753.00399020241010-18.0519552023102467.263990-18.0520241010230541.87202408053990-18.0520241010205059.51202310302.47N0918105001076 억6620085NN2711N00N
302024102811064157100.00KOSPI운수.창고NNNNN3255-705-2.11366873044201085522613.123485349032404320233033253379.706.06-1211885-12232354051368733663002268138703185107799550025205121537897670116.874.32125.04474.00753.00399020241010-18.4219552023102466.503990-18.4220241010230541.21202408053990-18.4220241010205058.78202310302.47N0918105001076 억6528271NN2711N00N
312024102810074157100.00KOSPI운수.창고NNNNN33351020.3031477736180926525911.203485349033004320233033253397.405.83-1466628-14697064051368733663002268138703185107799550025205121537897671837.044.43124.30474.00753.00399020241010-16.4219552023102470.593990-16.4220241010230544.69202408053990-16.4220241010205062.68202310302.47N0918105001076 억6273528NN2711N00N
322024102809074057100.00KOSPI운수.창고NNNNN33603521.051471641629043005575.203485349033304320233033253422.006.13-1135225-11462474051368733663002268138703185107799550025205121537897672377.094.46122.00474.00753.00399020241010-15.7919552023102471.873990-15.7920241010230545.77202408053990-15.7920241010205063.90202310302.47N0918105001076 억6604931NN2711N00N
332024102516073957100.00KOSPI운수.창고NNNNN332524027.7828136074044580765445736.263105373030454010216030853483.917.11351231132653523298319130182911273832452965107792550023405121537897671617.014.421237.50474.00753.00399020241010-16.6719552023102470.083990-16.6720241010230544.25202408053990-16.6720241010199966.33202310252.50N0918105001076 억7651251NN2711N00N
342024102515074457100.00KOSPI운수.창고NNNNN333525028.1027573974940079078113720.883105373030454010216030853486.967.03342726230658053298319130182911273832452965107792550023405121537897671837.044.431236.72474.00753.00399020241010-16.4219552023102470.593990-16.4220241010230544.69202408053990-16.4220241010199966.83202310252.50N0918105001076 억7566202NN3161N00N
352024102514074257100.00KOSPI운수.창고NNNNN3400315210.2125653290920573388745669.023105373030454010216030853495.576.65302445525822343298319130182911273832452965107792550023405121537897673237.174.521234.07474.00753.00399020241010-14.7919552023102473.913990-14.7920241010230547.51202408053990-14.7920241010199970.09202310252.50N0918105001076 억7163395NN3161N00N
362024102513074457100.00KOSPI운수.창고NNNNN3400315210.2123558405126067228377612.863105373030454010216030853504.276.75313308826909953298319130182911273832452965107792550023405121537897673237.174.521231.21474.00753.00399020241010-14.7919552023102473.913990-14.7920241010230547.51202408053990-14.7920241010199970.09202310252.50N0918105001076 억7272028NN3161N00N
372024102512074757100.00KOSPI운수.창고NNNNN3520435214.1021110882899060140708548.253105373030454010216030853510.296.44279778223604033298319130182911273832452965107792550023405121537897675817.434.671227.92474.00753.00399020241010-11.7819552023102480.053990-11.7820241010230552.71202408053990-11.7820241010199976.09202310252.50N0918105001076 억6936722NN3161N00N
382024102511074057100.00KOSPI운수.창고NNNNN3495410213.2917789621403050766534462.793105373030454010216030853504.266.17250254420652643298319130182911273832452965107792550023405121537897675277.374.641223.57474.00753.00399020241010-12.4119552023102478.773990-12.4120241010230551.63202408053990-12.4120241010199974.84202310252.50N0918105001076 억6641484NN3161N00N
392024102510074357100.00KOSPI운수.창고NNNNN3685600219.4510317537502529776014271.443105373030454010216030853465.136.05237729322546833298319130182911273832452965107792550023405121537897679377.774.891213.82474.00753.00399020241010-7.6419552023102488.493990-7.6420241010230559.87202408053990-7.6420241010199984.34202310252.50N0918105001076 억6516233NN3161N00N
402024102509074457100.00KOSPI운수.창고NNNNN31001520.4924259003807847387.153105312530454010216030853091.403.77-81386-814633298319130182911273832452965107792550023405121537897666776.544.12120.36474.00753.00399020241010-22.3119552023102458.573990-22.3120241010230534.49202408053990-22.3120241010199955.08202310252.50N0918105001076 억4057554NN3161N00N
412024102416072957100.00KOSPI운수.창고NNNNN308518526.383234189760510742543297.142890312528453770203029003010.373.84-66134-235943043297129132841278330072877107787050022005121537897666446.514.10124.99474.00753.00399020241010-22.6819552023102457.803990-22.6820241010230533.84202408053990-22.6820241010195557.80202310242.42N0918105001076 억4133920NN3161N00N
422024102415073557100.00KOSPI운수.창고NNNNN307517526.033028415502510073791278.652890312528453770203029003006.243.86-43981-86093043297129132841278330072877107787050022005121537897666236.494.08124.68474.00753.00399020241010-22.9319552023102457.293990-22.9320241010230533.41202408053990-22.9320241010195557.29202310242.42N0918105001076 억4156073NN2263N00N
432024102414072257100.00KOSPI운수.창고NNNNN29808022.76180055908356073309167.992890304028453770203029002964.723.73-182523-1730183043297129132841278330072877107787050022005121537897664186.293.96122.82474.00753.00399020241010-25.3119552023102452.433990-25.3120241010230529.28202408053990-25.3120241010195552.43202310242.42N0918105001076 억4017531NN2263N00N
442024102413073457100.00KOSPI운수.창고NNNNN29101020.346359219825218129860.342890295028453770203029002915.343.65-269791-2656913043297129132841278330072877107787050022005121537897662686.143.86121.01474.00753.00399020241010-27.0719552023102448.853990-27.0720241010230526.25202408053990-27.0720241010195548.85202310242.42N0918105001076 억3930263NN2263N00N
452024102412073357100.00KOSPI운수.창고NNNNN29353521.215872819185201467255.732890295028453770203029002915.033.68-242364-2401253043297129132841278330072877107787050022005121537897663216.193.90120.94474.00753.00399020241010-26.4419552023102450.133990-26.4420241010230527.33202408053990-26.4420241010195550.13202310242.42N0918105001076 억3957690NN2263N00N
462024102411073557100.00KOSPI운수.창고NNNNN2900030.003913429690134529337.212890294528453770203029002908.983.76-147640-1454603043297129132841278330072877107787050022005121537897662466.123.85120.62474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.42N0918105001076 억4052414NN2263N00N
472024102410073457100.00KOSPI운수.창고NNNNN29202020.69290662220599867327.622890294528453770203029002910.493.77-141328-1390363043297129132841278330072877107787050022005121537897662896.163.88120.46474.00753.00399020241010-26.8219552023102449.363990-26.8220241010230526.68202408053990-26.8220241010195549.36202310242.42N0918105001076 억4058726NN2263N00N
482024102409080157100.00KOSPI운수.창고NNNNN2865-355-1.215129052901786744.942890289528453770203029002870.493.87-34831-348313043297129132841278330072877107787050022005121537897661716.043.80120.08474.00753.00399020241010-28.2019552023102446.553990-28.2020241010230524.30202408053990-28.2020241010195546.55202310242.42N0918105001076 억4165223NN2263N00N
492024102316073457100.00KOSPI운수.창고NNNNN2900-105-0.3410415713490355804063.952875298528553780204029102927.423.902885933252733100300528702775264030522822107787050022105121537897662466.123.85121.65474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.50N0918105001076 억4200054NN2263N00N
502024102315074857100.00KOSPI운수.창고NNNNN2900-105-0.349963695275340206561.152875298528553780204029102928.723.902865923248733100300528702775264030522822107787050022105121537897662466.123.85121.58474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.50N0918105001076 억4198053NN272N00N
512024102314075357100.00KOSPI운수.창고NNNNN2910030.008875044475302698054.412875298528553780204029102931.983.923121473533233100300528702775264030522822107787050022105121537897662686.143.86121.41474.00753.00399020241010-27.0719552023102448.853990-27.0720241010230526.25202408053990-27.0720241010195548.85202310242.50N0918105001076 억4223608NN272N00N
522024102313073957100.00KOSPI운수.창고NNNNN2905-55-0.178242966630281023950.512875298528553780204029102933.193.963499803913793100300528702775264030522822107787050022105121537897662576.133.86121.30474.00753.00399020241010-27.1919552023102448.593990-27.1920241010230526.03202408053990-27.1920241010195548.59202310242.50N0918105001076 억4261441NN272N00N
532024102312073657100.00KOSPI운수.창고NNNNN29201020.347377325385251234045.162875298528553780204029102936.444.014104344520503100300528702775264030522822107787050022105121537897662896.163.88121.17474.00753.00399020241010-26.8219552023102449.363990-26.8220241010230526.68202408053990-26.8220241010195549.36202310242.50N0918105001076 억4321895NN272N00N
542024102311073257100.00KOSPI운수.창고NNNNN29201020.346538760420222483239.992875298528553780204029102938.994.054440524742443100300528702775264030522822107787050022105121537897662896.163.88121.03474.00753.00399020241010-26.8219552023102449.363990-26.8220241010230526.68202408053990-26.8220241010195549.36202310242.50N0918105001076 억4355513NN272N00N
552024102310073657100.00KOSPI운수.창고NNNNN29251520.525531136260188128933.822875298528553780204029102940.084.044419904590043100300528702775264030522822107787050022105121537897663006.173.88120.87474.00753.00399020241010-26.6919552023102449.623990-26.6920241010230526.90202408053990-26.6920241010195549.62202310242.50N0918105001076 억4353451NN272N00N
562024102309073657100.00KOSPI운수.창고NNNNN29302020.6911311509103890216.992875295028553780204029102907.693.6965617657903100300528702775264030522822107787050022105121537897663116.183.89120.18474.00753.00399020241010-26.5719552023102449.873990-26.5720241010230527.11202408053990-26.5720241010195549.87202310242.50N0918105001076 억3977078NN272N00N
572024102216072657100.00KOSPI운수.창고NNNNN29102020.69155049892905461378209.272905296527353755202528902838.393.63-774321-7385542963292628782841279329452860107786550021905121537897662686.143.86122.54474.00753.00399020241010-27.0719552023102448.853990-27.0720241010230526.25202408053990-27.0720241010195548.85202310242.56N0918105001076 억3911461NN272N00N
582024102215073657100.00KOSPI운수.창고NNNNN29203021.04139760426954936050189.142905296527353755202528902831.363.71-687459-6225262963292628782841279329452860107786550021905121537897662896.163.88122.29474.00753.00399020241010-26.8219552023102449.363990-26.8220241010230526.68202408053990-26.8220241010195549.36202310242.56N0918105001076 억3998323NN1084N00N
592024102214073657100.00KOSPI운수.창고NNNNN2825-655-2.2595360341653402589130.382905291027353755202528902802.453.83-561030-5431482963292628782841279329452860107786550021905121537897660845.963.75121.58474.00753.00399020241010-29.2019552023102444.503990-29.2020241010230522.56202408053990-29.2020241010195544.50202310242.56N0918105001076 억4124752NN1084N00N
602024102213073657100.00KOSPI운수.창고NNNNN2800-905-3.1190169143853218979123.352905291027353755202528902801.033.80-595824-5840812963292628782841279329452860107786550021905121537897660315.913.72121.49474.00753.00399020241010-29.8219552023102443.223990-29.8220241010230521.48202408053990-29.8220241010195543.22202310242.56N0918105001076 억4089958NN1084N00N
612024102212073457100.00KOSPI운수.창고NNNNN2825-655-2.2584888641303030818116.142905291027353755202528902800.693.74-655794-6485902963292628782841279329452860107786550021905121537897660845.963.75121.41474.00753.00399020241010-29.2019552023102444.503990-29.2020241010230522.56202408053990-29.2020241010195544.50202310242.56N0918105001076 억4029988NN1084N00N
622024102211073157100.00KOSPI운수.창고NNNNN2795-955-3.2973054167102609657100.002905291027353755202528902799.193.76-642628-6395362963292628782841279329452860107786550021905121537897660205.903.71121.21474.00753.00399020241010-29.9519552023102442.973990-29.9520241010230521.26202408053990-29.9520241010195542.97202310242.56N0918105001076 억4043154NN1084N00N
632024102210073357100.00KOSPI운수.창고NNNNN2775-1155-3.986498155545231954188.882905291027353755202528902801.283.75-643561-6456002963292628782841279329452860107786550021905121537897659775.853.69121.08474.00753.00399020241010-30.4519552023102441.943990-30.4520241010230520.39202408053990-30.4520241010195541.94202310242.56N0918105001076 억4042221NN1084N00N
642024102209073257100.00KOSPI운수.창고NNNNN2835-555-1.90108609691037910814.532905291028303755202528902864.524.27-86576-860912963292628782841279329452860107786550021905121537897661065.983.76120.18474.00753.00399020241010-28.9519552023102445.013990-28.9520241010230522.99202408053990-28.9520241010195545.01202310242.56N0918105001076 억4599206NN1084N00N
652024102116072557100.00KOSPI운수.창고NNNNN28905021.767420863440256779088.922835291528303690199028402890.064.353843624388062936288728562807277628802800107785050021505121537897662246.103.84121.19474.00753.00399020241010-27.5719552023102447.833990-27.5720241010230525.38202408053990-27.5720241010195547.83202310242.61N0918105001076 억4685782NN1084N00N
662024102115073057100.00KOSPI운수.창고NNNNN28955521.947043021435243700084.392835291528303690199028402890.124.343683604213652936288728562807277628802800107785050021505121537897662356.113.84121.13474.00753.00399020241010-27.4419552023102448.083990-27.4420241010230525.60202408053990-27.4420241010195548.08202310242.61N0918105001076 억4669780NN5459N00N
672024102114073257100.00KOSPI운수.창고NNNNN29056522.296433345035222619977.092835291528303690199028402889.924.353803494284622936288728562807277628802800107785050021505121537897662576.133.86121.03474.00753.00399020241010-27.1919552023102448.593990-27.1920241010230526.03202408053990-27.1920241010195548.59202310242.61N0918105001076 억4681769NN5459N00N
682024102113072957100.00KOSPI운수.창고NNNNN29006022.115819531200201469969.772835291528303690199028402888.634.333635624064882936288728562807277628802800107785050021505121537897662466.123.85120.94474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.61N0918105001076 억4664982NN5459N00N
692024102112073057100.00KOSPI운수.창고NNNNN29006022.115048022950174907460.572835291528303690199028402886.214.374056304450772936288728562807277628802800107785050021505121537897662466.123.85120.81474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.61N0918105001076 억4707050NN5459N00N
702024102111072657100.00KOSPI운수.창고NNNNN28854521.584405552370152715952.882835291528303690199028402884.914.374057584395062936288728562807277628802800107785050021505121537897662146.093.83120.71474.00753.00399020241010-27.6919552023102447.573990-27.6920241010230525.16202408053990-27.6920241010195547.57202310242.61N0918105001076 억4707178NN5459N00N
712024102110072957100.00KOSPI운수.창고NNNNN29006022.113707362950128555244.522835291528303690199028402884.004.434684714664522936288728562807277628802800107785050021505121537897662466.123.85120.60474.00753.00399020241010-27.3219552023102448.343990-27.3220241010230525.81202408053990-27.3220241010195548.34202310242.61N0918105001076 억4769891NN5459N00N
722024102109072757100.00KOSPI운수.창고NNNNN28602020.705481541901930286.682835286028303690199028402839.764.0443090444852936288728562807277628802800107785050021505121537897661606.033.80120.09474.00753.00399020241010-28.3219552023102446.293990-28.3220241010230524.08202408053990-28.3220241010195546.29202310242.61N0918105001076 억4344510NN5459N00N
732024101816072657100.00KOSPI운수.창고NNNNN2840-305-1.057878228655275376147.052840290528253730201028702861.053.99-43934-229203076297229162812275629452785107786050021805121537897661175.993.77121.28474.00753.00399020241010-28.8219552023102445.273990-28.8220241010230523.21202408053990-28.8220241010195545.27202310242.57N0918105001076 억4296220NN5459N00N
742024101815074657100.00KOSPI운수.창고NNNNN2855-155-0.527148177195249760342.672840290528253730201028702861.994.01-26771-148813076297229162812275629452785107786050021805121537897661496.023.79121.16474.00753.00399020241010-28.4519552023102446.043990-28.4520241010230523.86202408053990-28.4520241010195546.04202310242.57N0918105001076 억4313383NN5202N00N
752024101814074657100.00KOSPI운수.창고NNNNN2850-205-0.705911026240206364635.262840290528253730201028702864.344.032602106293076297229162812275629452785107786050021805121537897661386.013.78120.96474.00753.00399020241010-28.5719552023102445.783990-28.5720241010230523.64202408053990-28.5720241010195545.78202310242.57N0918105001076 억4342756NN5202N00N
762024101813073257100.00KOSPI운수.창고NNNNN2865-55-0.174919709205171675629.332840290528253730201028702865.684.00-36328-354903076297229162812275629452785107786050021805121537897661716.043.80120.80474.00753.00399020241010-28.2019552023102446.553990-28.2020241010230524.30202408053990-28.2020241010195546.55202310242.57N0918105001076 억4303826NN5202N00N
772024101812074357100.00KOSPI운수.창고NNNNN28902020.704306185360150291325.682840290528253730201028702865.204.00-37484-439313076297229162812275629452785107786050021805121537897662246.103.84120.70474.00753.00399020241010-27.5719552023102447.833990-27.5720241010230525.38202408053990-27.5720241010195547.83202310242.57N0918105001076 억4302670NN5202N00N
782024101811073657100.00KOSPI운수.창고NNNNN2875520.173759499705131303022.432840290528253730201028702863.193.96-80314-939523076297229162812275629452785107786050021805121537897661926.073.82120.61474.00753.00399020241010-27.9419552023102447.063990-27.9420241010230524.73202408053990-27.9420241010195547.06202310242.57N0918105001076 억4259840NN5202N00N
792024101810072857100.00KOSPI운수.창고NNNNN28902020.70282276272598826616.882840290528253730201028702856.174.02-7568-237613076297229162812275629452785107786050021805121537897662246.103.84120.46474.00753.00399020241010-27.5719552023102447.833990-27.5720241010230525.38202408053990-27.5720241010195547.83202310242.57N0918105001076 억4332586NN5202N00N
802024101809073057100.00KOSPI운수.창고NNNNN2850-205-0.708938898053134865.362840288528353730201028702851.004.0630039300393076297229162812275629452785107786050021805121537897661386.013.78120.15474.00753.00399020241010-28.5719552023102445.783990-28.5720241010230523.64202408053990-28.5720241010195545.78202310242.57N0918105001076 억4370193NN5202N00N
812024101716072957100.00KOSPI운수.창고NNNNN2870-1405-4.6516413733960563773857.852965302028603910211030102911.554.01-335122-3236453143307629882921283331102955107790050022805121537897661816.053.81122.62474.00753.00399020241010-28.0719552023102446.803990-28.0720241010230524.51202408053990-28.0720241010195546.80202310242.64N0918105001076 억4320574NN5202N00N
822024101715073157100.00KOSPI운수.창고NNNNN2875-1355-4.4914493003795496760450.982965302028653910211030102917.433.89-465759-4750493143307629882921283331102955107790050022805121537897661926.073.82122.31474.00753.00399020241010-27.9419552023102447.063990-27.9420241010230524.73202408053990-27.9420241010195547.06202310242.64N0918105001076 억4189937NN72N00N
832024101714073257100.00KOSPI운수.창고NNNNN2885-1255-4.1512273213925419652743.062965302028803910211030102924.533.98-374942-3764593143307629882921283331102955107790050022805121537897662146.093.83121.95474.00753.00399020241010-27.6919552023102447.573990-27.6920241010230525.16202408053990-27.6920241010195547.57202310242.64N0918105001076 억4280754NN72N00N
842024101713072957100.00KOSPI운수.창고NNNNN2905-1055-3.4911137005685380344739.032965302028803910211030102928.053.99-363166-3647963143307629882921283331102955107790050022805121537897662576.133.86121.77474.00753.00399020241010-27.1919552023102448.593990-27.1920241010230526.03202408053990-27.1920241010195548.59202310242.64N0918105001076 억4292530NN72N00N
852024101712073257100.00KOSPI운수.창고NNNNN2905-1055-3.499127496125310939931.912965302029003910211030102935.364.12-222724-2243543143307629882921283331102955107790050022805121537897662576.133.86121.44474.00753.00399020241010-27.1919552023102448.593990-27.1920241010230526.03202408053990-27.1920241010195548.59202310242.64N0918105001076 억4432972NN72N00N
862024101711073257100.00KOSPI운수.창고NNNNN2920-905-2.998138107220276969728.422965302029003910211030102938.174.18-158136-1591823143307629882921283331102955107790050022805121537897662896.163.88121.29474.00753.00399020241010-26.8219552023102449.363990-26.8220241010230526.68202408053990-26.8220241010195549.36202310242.64N0918105001076 억4497560NN72N00N
872024101710073157100.00KOSPI운수.창고NNNNN2915-955-3.166225397070211186921.672965302029003910211030102947.704.27-56632-575723143307629882921283331102955107790050022805121537897662786.153.87120.98474.00753.00399020241010-26.9419552023102449.103990-26.9420241010230526.46202408053990-26.9420241010195549.10202310242.64N0918105001076 억4599064NN72N00N
882024101709072557100.00KOSPI운수.창고NNNNN2995-155-0.5014490548754864594.992965302029553910211030102978.534.3310760107823143307629882921283331102955107790050022805121537897664516.323.98120.23474.00753.00399020241010-24.9419552023102453.203990-24.9420241010230529.93202408053990-24.9420241010195553.20202310242.64N0918105001076 억4666456NN72N00N
892024101616072257100.00KOSPI운수.창고NNNNN30107022.3828388096660953309731.472940305529003820206029402977.764.32-508958-4091473546324230812777261631622697107788050022305121537897664836.354.00124.43474.00753.00399020241010-24.5619552023102453.963990-24.5620241010230530.59202408053990-24.5620241010195553.96202310242.53N0918105001076 억4647293NN72N00N
902024101615072657100.00KOSPI운수.창고NNNNN29955521.8726986817095906661429.932940305529003820206029402976.514.38-444134-3520263546324230812777261631622697107788050022305121537897664516.323.98124.21474.00753.00399020241010-24.9419552023102453.203990-24.9420241010230529.93202408053990-24.9420241010195553.20202310242.53N0918105001076 억4712117NN701N00N
912024101614072657100.00KOSPI운수.창고NNNNN29551520.5121265754235716711023.662940304529003820206029402967.144.45-361782-2749803546324230812777261631622697107788050022305121537897663646.233.92123.33474.00753.00399020241010-25.9419552023102451.153990-25.9420241010230528.20202408053990-25.9420241010195551.15202310242.53N0918105001076 억4794469NN701N00N
922024101613072457100.00KOSPI운수.창고NNNNN2915-255-0.8520042177430674830422.282940304529003820206029402969.974.40-421835-3392763546324230812777261631622697107788050022305121537897662786.153.87123.13474.00753.00399020241010-26.9419552023102449.103990-26.9420241010230526.46202408053990-26.9420241010195549.10202310242.53N0918105001076 억4734416NN701N00N
932024101612072457100.00KOSPI운수.창고NNNNN29551520.5118555780020624271420.612940304529003820206029402972.404.41-410758-3254333546324230812777261631622697107788050022305121537897663646.233.92122.90474.00753.00399020241010-25.9419552023102451.153990-25.9420241010230528.20202408053990-25.9420241010195551.15202310242.53N0918105001076 억4745493NN701N00N
942024101611072257100.00KOSPI운수.창고NNNNN29905021.7016757762245563740418.612940304529003820206029402972.624.45-363287-2786793546324230812777261631622697107788050022305121537897664406.313.97122.62474.00753.00399020241010-25.0619552023102452.943990-25.0620241010230529.72202408053990-25.0620241010195552.94202310242.53N0918105001076 억4792964NN701N00N
952024101610072357100.00KOSPI운수.창고NNNNN29955521.8715040847265506349016.722940304529003820206029402970.474.50-308613-2383443546324230812777261631622697107788050022305121537897664516.323.98122.35474.00753.00399020241010-24.9419552023102453.203990-24.9420241010230529.93202408053990-24.9420241010195553.20202310242.53N0918105001076 억4847638NN701N00N
962024101609072557100.00KOSPI운수.창고NNNNN29501020.34341597308511653523.852940297029003820206029402931.264.69-101651-1022273546324230812777261631622697107788050022305121537897663546.223.92120.54474.00753.00399020241010-26.0719552023102450.903990-26.0720241010230527.98202408053990-26.0720241010195550.90202310242.53N0918105001076 억5054600NN701N00N
972024101516071957100.00KOSPI운수.창고NNNNN2940-2255-7.119431657446529677174157.203155338529204110222031653178.754.795403713669063571336732663062296133173012107794550024005121537897663326.203.901213.78474.00753.00399020241010-26.3219552023102450.383990-26.3220241010230527.55202408053990-26.3220241010195550.38202310242.38N0918105001076 억5156251NN701N00N
982024101515072757100.00KOSPI운수.창고NNNNN2975-1905-6.008999207396528205456149.403155338529254110222031653190.624.674104732033153571336732663062296133173012107794550024005121537897664086.283.951213.10474.00753.00399020241010-25.4419552023102452.173990-25.4420241010230529.07202408053990-25.4420241010195552.17202310242.38N0918105001076 억5026353NN12N00N
992024101514072557100.00KOSPI운수.창고NNNNN3110-555-1.747220024375522288594118.063155338531054110222031653239.434.03-277724-5134693571336732663062296133173012107794550024005121537897666986.564.131210.35474.00753.00399020241010-22.0619552023102459.083990-22.0620241010230534.92202408053990-22.0620241010195559.08202310242.38N0918105001076 억4338156NN12N00N
1002024101513072257100.00KOSPI운수.창고NNNNN3170520.166685072925020583512109.033155338531054110222031653247.893.79-535229-7747343571336732663062296133173012107794550024005121537897668286.694.21129.56474.00753.00399020241010-20.5519552023102462.153990-20.5520241010230537.53202408053990-20.5520241010195562.15202310242.38N0918105001076 억4080651NN12N00N
1012024101512072457100.00KOSPI운수.창고NNNNN32609523.00589684980951812028195.983155338531054110222031653254.423.41-946998-9656763571336732663062296133173012107794550024005121537897670216.884.33128.41474.00753.00399020241010-18.3019552023102466.753990-18.3020241010230541.43202408053990-18.3020241010195566.75202310242.38N0918105001076 억3668882NN12N00N
1022024101511073157100.00KOSPI운수.창고NNNNN335519026.00421485644751300260568.873155338531054110222031653241.713.68-658539-6681433571336732663062296133173012107794550024005121537897672267.084.46126.04474.00753.00399020241010-15.9119552023102471.613990-15.9120241010230545.55202408053990-15.9120241010195571.61202310242.38N0918105001076 억3957341NN12N00N
1032024101510072557100.00KOSPI운수.창고NNNNN32458022.5320339509610638664533.833155326031054110222031653184.784.19-109719-1044593571336732663062296133173012107794550024005121537897669896.854.31122.97474.00753.00399020241010-18.6719552023102465.983990-18.6720241010230540.78202408053990-18.6720241010195565.98202310242.38N0918105001076 억4506161NN12N00N
1042024101509072257100.00KOSPI운수.창고NNNNN3120-455-1.42555979829017587529.323155322531104110222031653161.164.19-109412-1094123571336732663062296133173012107794550024005121537897667206.584.14120.82474.00753.00399020241010-21.8019552023102459.593990-21.8020241010230535.36202408053990-21.8020241010195559.59202310242.38N0918105001076 억4506468NN12N00N
1052024101416070557100.00KOSPI운수.창고NNNNN3165-3105-8.92602316737501823282927.483265347031654515243534753303.764.1745795155726341213797362633023131371232171077104050026405121537897668176.684.20128.47474.00753.00399020241010-20.6819552023102461.893990-20.6820241010230537.31202408053990-20.6820241010195561.89202310242.48N0918105001076 억4486907NN12N00N
1062024101415071557100.00KOSPI운수.창고NNNNN3205-2705-7.77548101672451652924524.923265347032004515243534753315.844.2049634646809841213797362633023131371232171077104050026405121537897669036.764.26127.67474.00753.00399020241010-19.6719552023102463.943990-19.6720241010230539.05202408053990-19.6720241010195563.94202310242.48N0918105001076 억4525302NN118N00N
1072024101414071557100.00KOSPI운수.창고NNNNN3280-1955-5.61447693151951341903420.233265347032454515243534753336.133.9927039423971341213797362633023131371232171077104050026405121537897670646.924.36126.23474.00753.00399020241010-17.7919552023102467.773990-17.7920241010230542.30202408053990-17.7920241010195567.77202310242.48N0918105001076 억4299350NN118N00N
1082024101413071457100.00KOSPI운수.창고NNNNN3310-1655-4.75400784348251199602418.083265347032454515243534753340.844.2149861646911341213797362633023131371232171077104050026405121537897671296.984.40125.57474.00753.00399020241010-17.0419552023102469.313990-17.0420241010230543.60202408053990-17.0420241010195569.31202310242.48N0918105001076 억4527572NN118N00N
1092024101412070657100.00KOSPI운수.창고NNNNN3355-1205-3.45371630404751111718816.763265347032454515243534753342.714.2251955149060541213797362633023131371232171077104050026405121537897672267.084.46125.16474.00753.00399020241010-15.9119552023102471.613990-15.9120241010230545.55202408053990-15.9120241010195571.61202310242.48N0918105001076 억4548507NN118N00N
1102024101411070757100.00KOSPI운수.창고NNNNN3310-1655-4.7532716436130977923814.743265347032454515243534753345.344.2958668755565041213797362633023131371232171077104050026405121537897671296.984.40124.54474.00753.00399020241010-17.0419552023102469.313990-17.0420241010230543.60202408053990-17.0420241010195569.31202310242.48N0918105001076 억4615643NN118N00N
1112024101410070757100.00KOSPI운수.창고NNNNN3300-1755-5.0428031499185836970412.623265347032454515243534753348.994.3565715662530741213797362633023131371232171077104050026405121537897671086.964.38123.89474.00753.00399020241010-17.2919552023102468.803990-17.2920241010230543.17202408053990-17.2920241010195568.80202310242.48N0918105001076 억4686112NN118N00N
1122024101409071157100.00KOSPI운수.창고NNNNN3430-455-1.291293100345538820535.853265344532454515243534753330.534.3464886461993241213797362633023131371232171077104050026405121537897673877.244.56121.80474.00753.00399020241010-14.0419552023102475.453990-14.0420241010230548.81202408053990-14.0420241010195575.45202310242.48N0918105001076 억4677820NN118N00N
1132024101116065657100.00KOSPI운수.창고NNNNN3475-2955-7.822345136636056317172439.313765395034554900264037703712.893.63-977600-80197843634066369333963023421535451077113050028605121537897674847.334.611229.33474.00753.00399020241010-12.9119552023102477.753990-12.9120241010230550.76202408053990-12.9120241010195577.75202310242.27N0918105001076 억3911967NN118N00N
1142024101115070757100.00KOSPI운수.창고NNNNN3515-2555-6.762242693695556025056337.493765395034554900264037703722.283.58-1032097-102609043634066369333963023421535451077113050028605121537897675717.424.671227.97474.00753.00399020241010-11.9019552023102479.803990-11.9020241010230552.49202408053990-11.9020241010195579.80202310242.27N0918105001076 억3857470NN2730N00N
1152024101114070857100.00KOSPI운수.창고NNNNN3500-2705-7.162027185691955416870533.703765395034554900264037703742.353.66-948059-95412243634066369333963023421535451077113050028605121537897675387.384.651225.15474.00753.00399020241010-12.2819552023102479.033990-12.2820241010230551.84202408053990-12.2820241010195579.03202310242.27N0918105001076 억3941508NN2730N00N
1162024101113070957100.00KOSPI운수.창고NNNNN3620-1505-3.981812037843254807480429.913765395035804900264037703769.203.43-1197191-120141443634066369333963023421535451077113050028605121537897677977.644.811222.32474.00753.00399020241010-9.2719552023102485.173990-9.2720241010230557.05202408053990-9.2720241010195585.17202310242.27N0918105001076 억3692376NN2730N00N
1172024101112070457100.00KOSPI운수.창고NNNNN3685-855-2.251704867509854513250228.083765395035804900264037703777.473.54-1075390-107513143634066369333963023421535451077113050028605121537897679377.774.891220.95474.00753.00399020241010-7.6419552023102488.493990-7.6420241010230559.87202408053990-7.6420241010195588.49202310242.27N0918105001076 억3814177NN2730N00N
1182024101111070357100.00KOSPI운수.창고NNNNN3605-1655-4.381513992398253992953224.843765395035804900264037703791.663.80-803197-79603643634066369333963023421535451077113050028605121537897677647.614.791218.54474.00753.00399020241010-9.6519552023102484.403990-9.6520241010230556.40202408053990-9.6520241010195584.40202310242.27N0918105001076 억4086370NN2730N00N
1192024101110071257100.00KOSPI운수.창고NNNNN3715-555-1.461258890370603293863120.493765395036804900264037703821.933.44-1188255-117389743634066369333963023421535451077113050028605121537897680017.844.931215.29474.00753.00399020241010-6.8919552023102490.033990-6.8920241010230561.17202408053990-6.8920241010195590.03202310242.27N0918105001076 억3701312NN2730N00N
1202024101109070857100.00KOSPI운수.창고NNNNN38508022.122708620892571779484.473765385037104900264037703773.534.04-534610-53490843634066369333963023421535451077113050028605121537897682928.125.11123.33474.00753.00399020241010-3.5119552023102496.933990-3.5120241010230567.03202408053990-3.5120241010195596.93202310242.27N0918105001076 억4354957NN2730N00N
1212024101016072257100.00KOSPI신고가운수.창고NNNNN3770570217.815853567783701581454451502.123680399033204160224032003701.124.54-986439-14945623450332531903065293033873127107796050024305121537897681207.955.011273.43474.00753.00399020241010-5.5119552023102492.843990-5.5120241010230563.56202408053990-5.5120241010195592.84202310242.09N0918105001076 억4889567NN2730N00N
1222024101015073457100.00KOSPI신고가운수.창고NNNNN3715515216.095523958993801494130521419.183680399033204160224032003697.114.71-808062-12679193450332531903065293033873127107796050024305121537897680017.844.931269.37474.00753.00399020241010-6.8919552023102490.033990-6.8920241010230561.17202408053990-6.8920241010195590.03202310242.09N0918105001076 억5067944NN392N00N
1232024101014072857100.00KOSPI신고가운수.창고NNNNN3895695221.724788195465351296750711231.703680399033204160224032003692.464.58-947213-13712303450332531903065293033873127107796050024305121537897683898.225.171260.21474.00753.00399020241010-2.3819552023102499.233990-2.3820241010230568.98202408053990-2.3820241010195599.23202310242.09N0918105001076 억4928793NN392N00N
1242024101013072657100.00KOSPI신고가운수.창고NNNNN3715515216.093983765701651084104681029.723680399033204160224032003674.714.10-1456248-18984043450332531903065293033873127107796050024305121537897680017.844.931250.33474.00753.00399020241010-6.8919552023102490.033990-6.8920241010230561.17202408053990-6.8920241010195590.03202310242.09N0918105001076 억4419758NN392N00N
1252024101012072757100.00KOSPI신고가운수.창고NNNNN346526528.2833827377299091668455870.703680399033204160224032003690.193.56-2048022-24780003450332531903065293033873127107796050024305121537897674637.314.601242.56474.00753.00399020241010-13.1619552023102477.243990-13.1620241010230550.33202408053990-13.1620241010195577.24202310242.09N0918105001076 억3827984NN392N00N
1262024101011072657100.00KOSPI신고가운수.창고NNNNN3790590218.4424962617017566540547632.033680399034854160224032003751.494.51-1023152-13179973450332531903065293033873127107796050024305121537897681638.005.031230.89474.00753.00399020241010-5.0119552023102493.863990-5.0120241010230564.43202408053990-5.0120241010195593.86202310242.09N0918105001076 억4852854NN392N00N
1272024101010072557100.00KOSPI신고가운수.창고NNNNN3910710222.1917359157656546860309445.103680396534854160224032003704.455.763213551207573450332531903065293033873127107796050024305121537897684218.255.191221.76474.00753.00396520241010-1.39195520231024100.003965-1.3920241010230569.63202408053965-1.39202410101955100.00202310242.09N0918105001076 억6197361NN392N00N
1282024101009072857100.00KOSPI신고가운수.창고NNNNN3535335210.47377609200401044694299.233680374534854160224032003614.544.33-1218160-13006183450332531903065293033873127107796050024305121537897676147.464.69124.85474.00753.00374520241010-5.6119552023102480.823745-5.6120241010230553.36202408053745-5.6120241010195580.82202310242.09N0918105001076 억4657846NN392N00N
1292024100816072157100.00KOSPI운수.창고NNNNN320011023.563349282933010380253260.813055331530554015216530903226.605.466435547602163283318630582961283332353010107792550023405121537897668926.754.25124.82474.00753.00332520240923-3.7619552023102463.683325-3.7620240923230538.83202408053325-3.7620240923195563.68202310242.17N0918105001076 억5876006NN392N00N
1302024100815072657100.00KOSPI운수.창고NNNNN319010023.243274529553510146463254.943055331530554015216530903227.265.446287887403673283318630582961283332353010107792550023405121537897668716.734.24124.71474.00753.00332520240923-4.0619552023102463.173325-4.0620240923230538.39202408053325-4.0620240923195563.17202310242.17N0918105001076 억5861240NN1343N00N
1312024100814072357100.00KOSPI운수.창고NNNNN321012023.88279711733458664409217.703055331530554015216530903228.285.537251148750683283318630582961283332353010107792550023405121537897669146.774.26124.02474.00753.00332520240923-3.4619552023102464.193325-3.4620240923230539.26202408053325-3.4620240923195564.19202310242.17N0918105001076 억5957566NN1343N00N
1322024100813072257100.00KOSPI운수.창고NNNNN323014024.53265045460158208370206.243055331530554015216530903228.975.608001789275303283318630582961283332353010107792550023405121537897669576.814.29123.81474.00753.00332520240923-2.8619552023102465.223325-2.8620240923230540.13202408053325-2.8620240923195565.22202310242.17N0918105001076 억6032630NN1343N00N
1332024100812072357100.00KOSPI운수.창고NNNNN324515525.02252715491057826549196.653055331530554015216530903228.955.618107939167183283318630582961283332353010107792550023405121537897669896.854.31123.63474.00753.00332520240923-2.4119552023102465.983325-2.4120240923230540.78202408053325-2.4120240923195565.98202310242.17N0918105001076 억6043245NN1343N00N
1342024100811072257100.00KOSPI운수.창고NNNNN320011023.56227873581207055299177.273055331530554015216530903229.825.678733789611673283318630582961283332353010107792550023405121537897668926.754.25123.28474.00753.00332520240923-3.7619552023102463.683325-3.7620240923230538.83202408053325-3.7620240923195563.68202310242.17N0918105001076 억6105830NN1343N00N
1352024100810072457100.00KOSPI운수.창고NNNNN322513524.37190687129105888424147.953055331530554015216530903238.345.547374118037083283318630582961283332353010107792550023405121537897669466.804.28122.73474.00753.00332520240923-3.0119552023102464.963325-3.0120240923230539.91202408053325-3.0120240923195564.96202310242.17N0918105001076 억5969863NN1343N00N
1362024100809072357100.00KOSPI운수.창고NNNNN319510523.40263852037083227620.913055322030554015216530903170.254.981245031237003283318630582961283332353010107792550023405121537897668816.744.24120.39474.00753.00332520240923-3.9119552023102463.433325-3.9120240923230538.61202408053325-3.9120240923195563.43202310242.17N0918105001076 억5356955NN1343N00N
1372024100716072657100.00KOSPI운수.창고NNNNN30906021.9812161329785396192695.492995315529303935212530303069.524.84-85112-535883260314529602845266032022902107790550023005121537897666556.524.10121.84474.00753.00332520240923-7.0719552023102458.063325-7.0720240923230534.06202408053325-7.0720240923195558.06202310242.07N0918105001076 억5212478NN1343N00N
1382024100715070157100.00KOSPI운수.창고NNNNN31007022.3111550005270376430390.722995315529303935212530303068.314.84-89617-749773260314529602845266032022902107790550023005121537897666776.544.12121.75474.00753.00332520240923-6.7719552023102458.573325-6.7720240923230534.49202408053325-6.7720240923195558.57202310242.07N0918105001076 억5207973NN2275N00N
1392024100714073057100.00KOSPI운수.창고NNNNN30704021.328691230040284730668.622995315529303935212530303052.454.77-166927-1487493260314529602845266032022902107790550023005121537897666126.484.08121.32474.00753.00332520240923-7.6719552023102457.033325-7.6720240923230533.19202408053325-7.6720240923195557.03202310242.07N0918105001076 억5130663NN2275N00N
1402024100713065957100.00KOSPI운수.창고NNNNN31057522.487714140000253089161.002995315529303935212530303048.004.76-173468-1547773260314529602845266032022902107790550023005121537897666886.554.12121.18474.00753.00332520240923-6.6219552023102458.823325-6.6220240923230534.71202408053325-6.6220240923195558.82202310242.07N0918105001076 억5124122NN2275N00N
1412024100712073557100.00KOSPI운수.창고NNNNN3030030.004110298180137072433.042995304029303935212530302998.614.78-149149-1267373260314529602845266032022902107790550023005121537897665266.394.02120.64474.00753.00332520240923-8.8719552023102454.993325-8.8720240923230531.45202408053325-8.8720240923195554.99202310242.07N0918105001076 억5148441NN2275N00N
1422024100711065057100.00KOSPI운수.창고NNNNN3030030.003644462965121691229.332995304029303935212530302994.814.82-104242-798903260314529602845266032022902107790550023005121537897665266.394.02120.57474.00753.00332520240923-8.8719552023102454.993325-8.8720240923230531.45202408053325-8.8720240923195554.99202310242.07N0918105001076 억5193348NN2275N00N
1432024100710065157100.00KOSPI운수.창고NNNNN3015-155-0.50286296085095800723.092995303029303935212530302988.414.88-38162-112093260314529602845266032022902107790550023005121537897664946.364.00120.44474.00753.00332520240923-9.3219552023102454.223325-9.3220240923230530.80202408053325-9.3220240923195554.22202310242.07N0918105001076 억5259428NN2275N00N
1442024100709072457100.00KOSPI운수.창고NNNNN2945-855-2.8111347520803828539.232995300529303935212530302963.754.90-21743533260314529602845266032022902107790550023005121537897663436.213.91120.18474.00753.00332520240923-11.4319552023102450.643325-11.4320240923230527.77202408053325-11.4320240923195550.64202310242.07N0918105001076 억5275847NN2275N00N
1452024100416063057100.00KOSPI운수.창고NNNNN303017025.94121875357604115582119.082840307527753715200528602961.234.925809008108773080297029102800274029402770107785550021705121537897665266.394.02121.91474.00753.00332520240923-8.8719552023102454.993325-8.8720240923230531.45202408053325-8.8720240923195554.99202310241.94N0918105001076 억5297590NN2275N00N
1462024100415063957100.00KOSPI운수.창고NNNNN306520527.17112820295953818529110.492840307527753715200528602954.564.855018017321763080297029102800274029402770107785550021705121537897666016.474.07121.77474.00753.00332520240923-7.8219552023102456.783325-7.8220240923230532.97202408053325-7.8220240923195556.78202310241.94N0918105001076 억5218491NN437N00N
1472024100414064057100.00KOSPI운수.창고NNNNN301015025.247180778205247318871.562840301027753715200528602903.464.541731242400593080297029102800274029402770107785550021705121537897664836.354.00121.15474.00753.00332520240923-9.4719552023102453.963325-9.4720240923230530.59202408053325-9.4720240923195553.96202310241.94N0918105001076 억4889814NN437N00N
1482024100413063857100.00KOSPI운수.창고NNNNN29004021.403971411740139086140.242840292027753715200528602855.364.22-175327-1845713080297029102800274029402770107785550021705121537897662466.123.85120.65474.00753.00332520240923-12.7819552023102448.343325-12.7820240923230525.81202408053325-12.7820240923195548.34202310241.94N0918105001076 억4541363NN437N00N
1492024100412063657100.00KOSPI운수.창고NNNNN28751520.523272276645114966833.262840291527753715200528602846.274.25-141633-1466263080297029102800274029402770107785550021705121537897661926.073.82120.53474.00753.00332520240923-13.5319552023102447.063325-13.5320240923230524.73202408053325-13.5320240923195547.06202310241.94N0918105001076 억4575057NN437N00N
1502024100411063257100.00KOSPI운수.창고NNNNN29004021.402979808020104801130.322840291527753715200528602843.294.26-125963-1335603080297029102800274029402770107785550021705121537897662466.123.85120.49474.00753.00332520240923-12.7819552023102448.343325-12.7820240923230525.81202408053325-12.7820240923195548.34202310241.94N0918105001076 억4590727NN437N00N
1512024100410063357100.00KOSPI운수.창고NNNNN2860030.00234300145082588523.902840291527753715200528602836.944.31-77468-785153080297029102800274029402770107785550021705121537897661606.033.80120.38474.00753.00332520240923-13.9819552023102446.293325-13.9820240923230524.08202408053325-13.9820240923195546.29202310241.94N0918105001076 억4639222NN437N00N
1522024100409063257100.00KOSPI운수.창고NNNNN2825-355-1.228727330303108668.992840284527753715200528602807.344.37-15176-153193080297029102800274029402770107785550021705121537897660845.963.75120.14474.00753.00332520240923-15.0419552023102444.503325-15.0420240923230522.56202408053325-15.0420240923195544.50202310241.94N0918105001076 억4701514NN437N00N
1532024100216062957100.00KOSPI운수.창고NNNNN2860-2105-6.8410077323130344102657.362975302028503990215030702928.674.38-974281-9411153253316130082916276332072962107792050023305121537897661606.033.80121.60474.00753.00332520240923-13.9819552023102446.293325-13.9820240923230524.08202408053325-13.9820240923195546.29202310242.43N0918105001076 억4710760NN437N00N
1542024100215064057100.00KOSPI운수.창고NNNNN2865-2055-6.689149930870311684051.962975302028503990215030702935.634.42-924110-8954003253316130082916276332072962107792050023305121537897661716.043.80121.45474.00753.00332520240923-13.8319552023102446.553325-13.8320240923230524.30202408053325-13.8320240923195546.55202310242.43N0918105001076 억4760931NN210N00N
1552024100214063857100.00KOSPI운수.창고NNNNN2935-1355-4.406310185520213491635.592975302029153990215030702955.694.84-473147-4461743253316130082916276332072962107792050023305121537897663216.193.90120.99474.00753.00332520240923-11.7319552023102450.133325-11.7320240923230527.33202408053325-11.7320240923195550.13202310242.43N0918105001076 억5211894NN210N00N
1562024100213063157100.00KOSPI운수.창고NNNNN2955-1155-3.754862902150164148627.362975302029153990215030702962.485.01-293652-2661393253316130082916276332072962107792050023305121537897663646.233.92120.76474.00753.00332520240923-11.1319552023102451.153325-11.1320240923230528.20202408053325-11.1320240923195551.15202310242.43N0918105001076 억5391389NN210N00N
1572024100212062857100.00KOSPI운수.창고NNNNN2990-805-2.614133399835139555323.262975302029153990215030702961.815.04-263538-2391233253316130082916276332072962107792050023305121537897664406.313.97120.65474.00753.00332520240923-10.0819552023102452.943325-10.0820240923230529.72202408053325-10.0820240923195552.94202310242.43N0918105001076 억5421503NN210N00N
1582024100211062257100.00KOSPI운수.창고NNNNN3000-705-2.283798948580128391821.402975302029153990215030702958.845.06-233500-2102503253316130082916276332072962107792050023305121537897664616.333.98120.60474.00753.00332520240923-9.7719552023102453.453325-9.7720240923230530.15202408053325-9.7720240923195553.45202310242.43N0918105001076 억5451541NN210N00N
1592024100210062057100.00KOSPI운수.창고NNNNN2945-1255-4.07290699129098435416.412975300029153990215030702953.165.08-214644-2126363253316130082916276332072962107792050023305121537897663436.213.91120.46474.00753.00332520240923-11.4319552023102450.643325-11.4320240923230527.77202408053325-11.4320240923195550.64202310242.43N0918105001076 억5470397NN210N00N
1602024100209062057100.00KOSPI운수.창고NNNNN2925-1455-4.729971599753367665.612975300029253990215030702960.875.28-2045-18033253316130082916276332072962107792050023305121537897663006.173.88120.16474.00753.00332520240923-12.0319552023102449.623325-12.0320240923230526.90202408053325-12.0320240923195549.62202310242.43N0918105001076 억5682996NN210N00N