KissMeData/004360/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	-20	5	-0.15	455970210	34817	185.09	13130	13200	13000	16990	9150	13070	13096.25	10.61	-87	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2520	4.30	0.28	12	0.18	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.78	N	004360	500	96 억	2049019	N	N	18	N	N
3	20240930	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	10	2	0.08	396921010	30294	161.04	13130	13200	13000	16990	9150	13070	13102.30	10.61	652	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2526	4.31	0.28	12	0.16	3033.00	46680.00	15160	20240729	-13.72	10050	20231024	30.15	15160	-13.72	20240729	10950	19.45	20240125	15160	-13.72	20240729	10050	30.15	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
4	20240930	140158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13150	80	2	0.61	284969830	21768	115.72	13130	13200	13000	16990	9150	13070	13091.23	10.61	1016	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2539	4.34	0.28	12	0.11	3033.00	46680.00	15160	20240729	-13.26	10050	20231024	30.85	15160	-13.26	20240729	10950	20.09	20240125	15160	-13.26	20240729	10050	30.85	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
5	20240930	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13160	90	2	0.69	252529290	19304	102.62	13130	13170	13000	16990	9150	13070	13081.71	10.61	-125	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2541	4.34	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.19	10050	20231024	30.95	15160	-13.19	20240729	10950	20.18	20240125	15160	-13.19	20240729	10050	30.95	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
6	20240930	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	-10	5	-0.08	204955990	15678	83.34	13130	13130	13000	16990	9150	13070	13072.84	10.61	-2355	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2522	4.31	0.28	12	0.08	3033.00	46680.00	15160	20240729	-13.85	10050	20231024	29.95	15160	-13.85	20240729	10950	19.27	20240125	15160	-13.85	20240729	10050	29.95	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
7	20240930	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	-20	5	-0.15	134745870	10313	54.82	13130	13130	13000	16990	9150	13070	13065.63	10.61	-1986	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2520	4.30	0.28	12	0.05	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
8	20240930	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	0	3	0.00	48364240	3703	19.69	13130	13130	13000	16990	9150	13070	13060.83	10.61	651	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2524	4.31	0.28	12	0.02	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
9	20240930	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	-10	5	-0.08	4028370	308	1.64	13130	13130	13060	16990	9150	13070	13079.12	10.61	-253	13343	13206	13133	12996	12923	13170	12960	97	3920	500	9930	10	1	19308690	2522	4.31	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.85	10050	20231024	29.95	15160	-13.85	20240729	10950	19.27	20240125	15160	-13.85	20240729	10050	29.95	20231024	0.78	N	004360	500	96 억	2049019	N	N	28	N	N
10	20240927	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	-130	5	-0.98	243765060	18591	70.48	13200	13270	13060	17160	9240	13200	13112.02	10.65	-6899	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2524	4.31	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.74	N	004360	500	96 억	2056113	N	N	28	N	N
11	20240927	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13100	-100	5	-0.76	216874610	16534	62.68	13200	13270	13060	17160	9240	13200	13116.89	10.65	-6002	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2529	4.32	0.28	12	0.09	3033.00	46680.00	15160	20240729	-13.59	10050	20231024	30.35	15160	-13.59	20240729	10950	19.63	20240125	15160	-13.59	20240729	10050	30.35	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
12	20240927	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	-130	5	-0.98	188929500	14400	54.59	13200	13270	13060	17160	9240	13200	13120.10	10.65	-5147	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2524	4.31	0.28	12	0.07	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
13	20240927	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	-120	5	-0.91	153831340	11716	44.42	13200	13270	13060	17160	9240	13200	13130.02	10.65	-5085	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2526	4.31	0.28	12	0.06	3033.00	46680.00	15160	20240729	-13.72	10050	20231024	30.15	15160	-13.72	20240729	10950	19.45	20240125	15160	-13.72	20240729	10050	30.15	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
14	20240927	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13090	-110	5	-0.83	116874720	8895	33.72	13200	13270	13060	17160	9240	13200	13139.37	10.65	-4207	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2528	4.32	0.28	12	0.05	3033.00	46680.00	15160	20240729	-13.65	10050	20231024	30.25	15160	-13.65	20240729	10950	19.54	20240125	15160	-13.65	20240729	10050	30.25	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
15	20240927	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13120	-80	5	-0.61	71125770	5403	20.48	13200	13270	13120	17160	9240	13200	13164.13	10.65	-1667	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2533	4.33	0.28	12	0.03	3033.00	46680.00	15160	20240729	-13.46	10050	20231024	30.55	15160	-13.46	20240729	10950	19.82	20240125	15160	-13.46	20240729	10050	30.55	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
16	20240927	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	10	2	0.08	25567080	1938	7.35	13200	13270	13150	17160	9240	13200	13192.51	10.65	-926	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2551	4.36	0.28	12	0.01	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
17	20240927	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13200	0	3	0.00	4461600	338	1.28	13200	13200	13200	17160	9240	13200	13200.00	10.65	-224	13360	13280	13120	13040	12880	13320	13080	97	3960	500	10030	10	1	19308690	2549	4.35	0.28	12	0.00	3033.00	46680.00	15160	20240729	-12.93	10050	20231024	31.34	15160	-12.93	20240729	10950	20.55	20240125	15160	-12.93	20240729	10050	31.34	20231024	0.74	N	004360	500	96 억	2056113	N	N	66	N	N
18	20240926	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13200	200	2	1.54	345549950	26377	51.05	13000	13200	12960	16900	9100	13000	13100.03	10.64	2161	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2549	4.35	0.28	12	0.14	3033.00	46680.00	15160	20240729	-12.93	10050	20231024	31.34	15160	-12.93	20240729	10950	20.55	20240125	15160	-12.93	20240729	10050	31.34	20231024	0.72	N	004360	500	96 억	2053652	N	N	66	N	N
19	20240926	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	180	2	1.38	300031660	22922	44.37	13000	13190	12960	16900	9100	13000	13089.24	10.64	1209	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2545	4.35	0.28	12	0.12	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
20	20240926	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13150	150	2	1.15	275797990	21081	40.80	13000	13150	12960	16900	9100	13000	13082.78	10.64	808	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2539	4.34	0.28	12	0.11	3033.00	46680.00	15160	20240729	-13.26	10050	20231024	30.85	15160	-13.26	20240729	10950	20.09	20240125	15160	-13.26	20240729	10050	30.85	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
21	20240926	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	70	2	0.54	257619530	19697	38.13	13000	13140	12960	16900	9100	13000	13079.13	10.64	272	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2524	4.31	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
22	20240926	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	130	2	1.00	195062640	14922	28.88	13000	13130	12960	16900	9100	13000	13072.15	10.64	636	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2535	4.33	0.28	12	0.08	3033.00	46680.00	15160	20240729	-13.39	10050	20231024	30.65	15160	-13.39	20240729	10950	19.91	20240125	15160	-13.39	20240729	10050	30.65	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
23	20240926	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	60	2	0.46	163893550	12546	24.28	13000	13110	12960	16900	9100	13000	13063.41	10.64	617	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2522	4.31	0.28	12	0.06	3033.00	46680.00	15160	20240729	-13.85	10050	20231024	29.95	15160	-13.85	20240729	10950	19.27	20240125	15160	-13.85	20240729	10050	29.95	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
24	20240926	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	80	2	0.62	78227500	5998	11.61	13000	13090	12960	16900	9100	13000	13042.26	10.64	8	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2526	4.31	0.28	12	0.03	3033.00	46680.00	15160	20240729	-13.72	10050	20231024	30.15	15160	-13.72	20240729	10950	19.45	20240125	15160	-13.72	20240729	10050	30.15	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
25	20240926	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	0	3	0.00	4184340	322	0.62	13000	13000	12960	16900	9100	13000	12994.84	10.64	-98	13333	13166	13083	12916	12833	13125	12875	97	3900	500	9880	10	1	19308690	2510	4.29	0.28	12	0.00	3033.00	46680.00	15160	20240729	-14.25	10050	20231024	29.35	15160	-14.25	20240729	10950	18.72	20240125	15160	-14.25	20240729	10050	29.35	20231024	0.72	N	004360	500	96 억	2053652	N	N	62	N	N
26	20240925	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	-190	5	-1.44	676682350	51567	198.55	13250	13250	13000	17140	9240	13190	13126.56	10.67	-10082	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2510	4.29	0.28	12	0.27	3033.00	46680.00	15160	20240729	-14.25	10050	20231024	29.35	15160	-14.25	20240729	10950	18.72	20240125	15160	-14.25	20240729	10050	29.35	20231024	0.72	N	004360	500	96 억	2060265	N	N	62	N	N
27	20240925	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	-120	5	-0.91	515335580	39176	150.84	13250	13250	13060	17140	9240	13190	13154.37	10.67	-6362	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2524	4.31	0.28	12	0.20	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
28	20240925	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13160	-30	5	-0.23	362426340	27525	105.98	13250	13250	13120	17140	9240	13190	13167.17	10.67	-1816	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2541	4.34	0.28	12	0.14	3033.00	46680.00	15160	20240729	-13.19	10050	20231024	30.95	15160	-13.19	20240729	10950	20.18	20240125	15160	-13.19	20240729	10050	30.95	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
29	20240925	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13170	-20	5	-0.15	270250770	20522	79.02	13250	13250	13120	17140	9240	13190	13168.83	10.67	-1752	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2543	4.34	0.28	12	0.11	3033.00	46680.00	15160	20240729	-13.13	10050	20231024	31.04	15160	-13.13	20240729	10950	20.27	20240125	15160	-13.13	20240729	10050	31.04	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
30	20240925	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13160	-30	5	-0.23	247698000	18808	72.42	13250	13250	13120	17140	9240	13190	13169.82	10.67	-1829	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2541	4.34	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.19	10050	20231024	30.95	15160	-13.19	20240729	10950	20.18	20240125	15160	-13.19	20240729	10050	30.95	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
31	20240925	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	-10	5	-0.08	199985010	15186	58.47	13250	13250	13120	17140	9240	13190	13169.04	10.67	-1457	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2545	4.35	0.28	12	0.08	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
32	20240925	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	-10	5	-0.08	102722710	7799	30.03	13250	13250	13120	17140	9240	13190	13171.27	10.67	-669	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2545	4.35	0.28	12	0.04	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
33	20240925	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13250	60	2	0.45	1364750	103	0.40	13250	13250	13250	17140	9240	13190	13250.00	10.67	101	13396	13292	13176	13072	12956	13235	13015	97	3950	500	10020	10	1	19308690	2558	4.37	0.28	12	0.00	3033.00	46680.00	15160	20240729	-12.60	10050	20231024	31.84	15160	-12.60	20240729	10950	21.00	20240125	15160	-12.60	20240729	10050	31.84	20231024	0.72	N	004360	500	96 억	2060265	N	N	18	N	N
34	20240924	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13190	0	3	0.00	341191340	25955	113.51	13240	13280	13060	17140	9240	13190	13145.31	10.71	-6980	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2547	4.35	0.28	12	0.13	3033.00	46680.00	15160	20240729	-12.99	10050	20231024	31.24	15160	-12.99	20240729	10950	20.46	20240125	15160	-12.99	20240729	10050	31.24	20231024	0.71	N	004360	500	96 억	2067226	N	N	18	N	N
35	20240924	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13110	-80	5	-0.61	315579640	24008	105.00	13240	13280	13060	17140	9240	13190	13144.77	10.71	-7094	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2531	4.32	0.28	12	0.12	3033.00	46680.00	15160	20240729	-13.52	10050	20231024	30.45	15160	-13.52	20240729	10950	19.73	20240125	15160	-13.52	20240729	10050	30.45	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
36	20240924	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13120	-70	5	-0.53	250757500	19081	83.45	13240	13280	13060	17140	9240	13190	13141.74	10.71	-6703	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2533	4.33	0.28	12	0.10	3033.00	46680.00	15160	20240729	-13.46	10050	20231024	30.55	15160	-13.46	20240729	10950	19.82	20240125	15160	-13.46	20240729	10050	30.55	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
37	20240924	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	-130	5	-0.99	226196120	17204	75.24	13240	13280	13060	17140	9240	13190	13147.88	10.71	-6528	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2522	4.31	0.28	12	0.09	3033.00	46680.00	15160	20240729	-13.85	10050	20231024	29.95	15160	-13.85	20240729	10950	19.27	20240125	15160	-13.85	20240729	10050	29.95	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
38	20240924	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13140	-50	5	-0.38	171592220	13030	56.99	13240	13280	13070	17140	9240	13190	13169.01	10.71	-4116	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2537	4.33	0.28	12	0.07	3033.00	46680.00	15160	20240729	-13.32	10050	20231024	30.75	15160	-13.32	20240729	10950	20.00	20240125	15160	-13.32	20240729	10050	30.75	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
39	20240924	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13160	-30	5	-0.23	99177200	7510	32.84	13240	13280	13160	17140	9240	13190	13206.02	10.71	-2567	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2541	4.34	0.28	12	0.04	3033.00	46680.00	15160	20240729	-13.19	10050	20231024	30.95	15160	-13.19	20240729	10950	20.18	20240125	15160	-13.19	20240729	10050	30.95	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
40	20240924	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	20	2	0.15	73838380	5588	24.44	13240	13280	13160	17140	9240	13190	13213.74	10.71	-1318	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2551	4.36	0.28	12	0.03	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
41	20240924	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13240	50	2	0.38	304520	23	0.10	13240	13240	13240	17140	9240	13190	13240.00	10.71	-3	13516	13352	13266	13102	13016	13310	13060	97	3950	500	10020	10	1	19308690	2556	4.37	0.28	12	0.00	3033.00	46680.00	15160	20240729	-12.66	10050	20231024	31.74	15160	-12.66	20240729	10950	20.91	20240125	15160	-12.66	20240729	10050	31.74	20231024	0.71	N	004360	500	96 억	2067226	N	N	6	N	N
42	20240923	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13190	-200	5	-1.49	302511170	22864	97.45	13430	13430	13180	17400	9380	13390	13230.81	10.75	-7263	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2547	4.35	0.28	12	0.12	3033.00	46680.00	15160	20240729	-12.99	10050	20231024	31.24	15160	-12.99	20240729	10950	20.46	20240125	15160	-12.99	20240729	10050	31.24	20231024	0.70	N	004360	500	96 억	2075070	N	N	6	N	N
43	20240923	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	-180	5	-1.34	239317380	18076	77.04	13430	13430	13190	17400	9380	13390	13239.30	10.75	-5832	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2551	4.36	0.28	12	0.09	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
44	20240923	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13220	-170	5	-1.27	225596460	17038	72.62	13430	13430	13190	17400	9380	13390	13240.56	10.75	-5884	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2553	4.36	0.28	12	0.09	3033.00	46680.00	15160	20240729	-12.80	10050	20231024	31.54	15160	-12.80	20240729	10950	20.73	20240125	15160	-12.80	20240729	10050	31.54	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
45	20240923	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13260	-130	5	-0.97	173556850	13103	55.85	13430	13430	13190	17400	9380	13390	13245.31	10.75	-5464	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2560	4.37	0.28	12	0.07	3033.00	46680.00	15160	20240729	-12.53	10050	20231024	31.94	15160	-12.53	20240729	10950	21.10	20240125	15160	-12.53	20240729	10050	31.94	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
46	20240923	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	-180	5	-1.34	150980520	11398	48.58	13430	13430	13190	17400	9380	13390	13245.91	10.75	-5095	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2551	4.36	0.28	12	0.06	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
47	20240923	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13250	-140	5	-1.05	98970420	7465	31.82	13430	13430	13200	17400	9380	13390	13257.48	10.75	-2498	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2558	4.37	0.28	12	0.04	3033.00	46680.00	15160	20240729	-12.60	10050	20231024	31.84	15160	-12.60	20240729	10950	21.00	20240125	15160	-12.60	20240729	10050	31.84	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
48	20240923	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13240	-150	5	-1.12	82403440	6212	26.48	13430	13430	13210	17400	9380	13390	13264.70	10.75	-2278	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2556	4.37	0.28	12	0.03	3033.00	46680.00	15160	20240729	-12.66	10050	20231024	31.74	15160	-12.66	20240729	10950	20.91	20240125	15160	-12.66	20240729	10050	31.74	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
49	20240923	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13360	-30	5	-0.22	2426150	181	0.77	13430	13430	13360	17400	9380	13390	13406.41	10.75	-93	13496	13442	13396	13342	13296	13420	13320	97	4010	500	10170	10	1	19308690	2580	4.40	0.29	12	0.00	3033.00	46680.00	15160	20240729	-11.87	10050	20231024	32.94	15160	-11.87	20240729	10950	22.01	20240125	15160	-11.87	20240729	10050	32.94	20231024	0.70	N	004360	500	96 억	2075070	N	N	29	N	N
50	20240913	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13400	360	2	2.76	519351850	39307	105.08	13040	13400	13030	16950	9130	13040	13212.71	10.75	1558	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2587	4.42	0.29	12	0.20	3033.00	46680.00	15160	20240729	-11.61	10050	20231024	33.33	15160	-11.61	20240729	10950	22.37	20240125	15160	-11.61	20240729	10050	33.33	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
51	20240913	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13280	240	2	1.84	499796310	37846	101.17	13040	13380	13030	16950	9130	13040	13206.05	10.75	1852	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2564	4.38	0.28	12	0.20	3033.00	46680.00	15160	20240729	-12.40	10050	20231024	32.14	15160	-12.40	20240729	10950	21.28	20240125	15160	-12.40	20240729	10050	32.14	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
52	20240913	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13230	190	2	1.46	382075180	28991	77.50	13040	13270	13030	16950	9130	13040	13179.10	10.75	866	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2555	4.36	0.28	12	0.15	3033.00	46680.00	15160	20240729	-12.73	10050	20231024	31.64	15160	-12.73	20240729	10950	20.82	20240125	15160	-12.73	20240729	10050	31.64	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
53	20240913	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	140	2	1.07	339055100	25733	68.79	13040	13270	13030	16950	9130	13040	13175.89	10.75	905	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2545	4.35	0.28	12	0.13	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
54	20240913	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	90	2	0.69	308261450	23391	62.53	13040	13270	13030	16950	9130	13040	13178.63	10.75	198	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2535	4.33	0.28	12	0.12	3033.00	46680.00	15160	20240729	-13.39	10050	20231024	30.65	15160	-13.39	20240729	10950	19.91	20240125	15160	-13.39	20240729	10050	30.65	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
55	20240913	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13200	160	2	1.23	286302510	21718	58.06	13040	13270	13030	16950	9130	13040	13182.73	10.75	-74	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2549	4.35	0.28	12	0.11	3033.00	46680.00	15160	20240729	-12.93	10050	20231024	31.34	15160	-12.93	20240729	10950	20.55	20240125	15160	-12.93	20240729	10050	31.34	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
56	20240913	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	140	2	1.07	187316760	14224	38.02	13040	13270	13030	16950	9130	13040	13169.06	10.75	356	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2545	4.35	0.28	12	0.07	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
57	20240913	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	0	3	0.00	678080	52	0.14	13040	13040	13040	16950	9130	13040	13040.00	10.75	-7	13233	13136	12943	12846	12653	13185	12895	97	3910	500	9910	10	1	19308690	2518	4.30	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.73	N	004360	500	96 억	2075280	N	N	69	N	N
58	20240912	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	360	2	2.84	483943420	37384	96.28	12760	13040	12750	16480	8880	12680	12945.20	10.67	13870	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2518	4.30	0.28	12	0.19	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.73	N	004360	500	96 억	2060727	N	N	69	N	N
59	20240912	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13020	340	2	2.68	444065090	34324	88.40	12760	13030	12750	16480	8880	12680	12937.45	10.67	11101	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2514	4.29	0.28	12	0.18	3033.00	46680.00	15160	20240729	-14.12	10050	20231024	29.55	15160	-14.12	20240729	10950	18.90	20240125	15160	-14.12	20240729	10050	29.55	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
60	20240912	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12990	310	2	2.44	405550660	31363	80.78	12760	13000	12750	16480	8880	12680	12930.86	10.67	8269	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2508	4.28	0.28	12	0.16	3033.00	46680.00	15160	20240729	-14.31	10050	20231024	29.25	15160	-14.31	20240729	10950	18.63	20240125	15160	-14.31	20240729	10050	29.25	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
61	20240912	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12960	280	2	2.21	367623580	28442	73.25	12760	13000	12750	16480	8880	12680	12925.38	10.67	8056	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2502	4.27	0.28	12	0.15	3033.00	46680.00	15160	20240729	-14.51	10050	20231024	28.96	15160	-14.51	20240729	10950	18.36	20240125	15160	-14.51	20240729	10050	28.96	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
62	20240912	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	270	2	2.13	360744630	27911	71.89	12760	13000	12750	16480	8880	12680	12924.82	10.67	7626	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2500	4.27	0.28	12	0.14	3033.00	46680.00	15160	20240729	-14.58	10050	20231024	28.86	15160	-14.58	20240729	10950	18.26	20240125	15160	-14.58	20240729	10050	28.86	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
63	20240912	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	270	2	2.13	292917890	22663	58.37	12760	13000	12750	16480	8880	12680	12924.94	10.67	5627	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2500	4.27	0.28	12	0.12	3033.00	46680.00	15160	20240729	-14.58	10050	20231024	28.86	15160	-14.58	20240729	10950	18.26	20240125	15160	-14.58	20240729	10050	28.86	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
64	20240912	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12940	260	2	2.05	200871140	15570	40.10	12760	12970	12750	16480	8880	12680	12901.17	10.67	4665	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2499	4.27	0.28	12	0.08	3033.00	46680.00	15160	20240729	-14.64	10050	20231024	28.76	15160	-14.64	20240729	10950	18.17	20240125	15160	-14.64	20240729	10050	28.76	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
65	20240912	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12760	80	2	0.63	20170290	1581	4.07	12760	12760	12750	16480	8880	12680	12757.93	10.67	-327	13160	12920	12800	12560	12440	12860	12500	97	3800	500	9630	10	1	19308690	2464	4.21	0.27	12	0.01	3033.00	46680.00	15160	20240729	-15.83	10050	20231024	26.97	15160	-15.83	20240729	10950	16.53	20240125	15160	-15.83	20240729	10050	26.97	20231024	0.73	N	004360	500	96 억	2060727	N	N	0	N	N
66	20240911	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12680	-280	5	-2.16	492962070	38494	157.43	13000	13040	12680	16840	9080	12960	12810.00	10.75	-15109	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2448	4.18	0.27	12	0.20	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
67	20240911	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12710	-250	5	-1.93	419465480	32705	133.76	13000	13040	12690	16840	9080	12960	12825.73	10.75	-13016	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2454	4.19	0.27	12	0.17	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
68	20240911	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	-110	5	-0.85	241392440	18733	76.61	13000	13040	12820	16840	9080	12960	12885.95	10.75	-10003	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2481	4.24	0.28	12	0.10	3033.00	46680.00	15160	20240729	-15.24	10050	20231024	27.86	15160	-15.24	20240729	10950	17.35	20240125	15160	-15.24	20240729	10050	27.86	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
69	20240911	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12830	-130	5	-1.00	218441150	16944	69.30	13000	13040	12830	16840	9080	12960	12891.95	10.75	-8629	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2477	4.23	0.27	12	0.09	3033.00	46680.00	15160	20240729	-15.37	10050	20231024	27.66	15160	-15.37	20240729	10950	17.17	20240125	15160	-15.37	20240729	10050	27.66	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
70	20240911	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	-60	5	-0.46	173335490	13436	54.95	13000	13040	12860	16840	9080	12960	12900.83	10.75	-5810	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2491	4.25	0.28	12	0.07	3033.00	46680.00	15160	20240729	-14.91	10050	20231024	28.36	15160	-14.91	20240729	10950	17.81	20240125	15160	-14.91	20240729	10050	28.36	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
71	20240911	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12910	-50	5	-0.39	100454120	7786	31.84	13000	13040	12860	16840	9080	12960	12901.89	10.75	-5058	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2493	4.26	0.28	12	0.04	3033.00	46680.00	15160	20240729	-14.84	10050	20231024	28.46	15160	-14.84	20240729	10950	17.90	20240125	15160	-14.84	20240729	10050	28.46	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
72	20240911	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12890	-70	5	-0.54	60419570	4680	19.14	13000	13040	12870	16840	9080	12960	12910.16	10.75	-2634	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2489	4.25	0.28	12	0.02	3033.00	46680.00	15160	20240729	-14.97	10050	20231024	28.26	15160	-14.97	20240729	10950	17.72	20240125	15160	-14.97	20240729	10050	28.26	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
73	20240911	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	80	2	0.62	1937560	149	0.61	13000	13040	13000	16840	9080	12960	13003.76	10.75	-57	13206	13082	12946	12822	12686	13015	12755	97	3880	500	9840	10	1	19308690	2518	4.30	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.73	N	004360	500	96 억	2075922	N	N	0	N	N
74	20240910	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12960	-10	5	-0.08	314287370	24300	92.71	12990	13070	12810	16860	9080	12970	12933.64	10.81	-11298	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2502	4.27	0.28	12	0.13	3033.00	46680.00	15160	20240729	-14.51	10050	20231024	28.96	15160	-14.51	20240729	10950	18.36	20240125	15160	-14.51	20240729	10050	28.96	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
75	20240910	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	-70	5	-0.54	234543640	18103	69.07	12990	13070	12900	16860	9080	12970	12956.06	10.81	-8019	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2491	4.25	0.28	12	0.09	3033.00	46680.00	15160	20240729	-14.91	10050	20231024	28.36	15160	-14.91	20240729	10950	17.81	20240125	15160	-14.91	20240729	10050	28.36	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
76	20240910	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	-50	5	-0.39	202617720	15632	59.64	12990	13070	12910	16860	9080	12970	12961.73	10.81	-6302	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2495	4.26	0.28	12	0.08	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
77	20240910	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	-50	5	-0.39	192216610	14827	56.57	12990	13070	12920	16860	9080	12970	12963.96	10.81	-5781	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2495	4.26	0.28	12	0.08	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
78	20240910	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	-20	5	-0.15	155298040	11973	45.68	12990	13070	12920	16860	9080	12970	12970.69	10.81	-4716	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2500	4.27	0.28	12	0.06	3033.00	46680.00	15160	20240729	-14.58	10050	20231024	28.86	15160	-14.58	20240729	10950	18.26	20240125	15160	-14.58	20240729	10050	28.86	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
79	20240910	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13020	50	2	0.39	111033090	8558	32.65	12990	13070	12920	16860	9080	12970	12974.19	10.81	-2051	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2514	4.29	0.28	12	0.04	3033.00	46680.00	15160	20240729	-14.12	10050	20231024	29.55	15160	-14.12	20240729	10950	18.90	20240125	15160	-14.12	20240729	10050	29.55	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
80	20240910	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12970	0	3	0.00	35407450	2730	10.42	12990	13070	12920	16860	9080	12970	12969.76	10.81	-1084	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2504	4.28	0.28	12	0.01	3033.00	46680.00	15160	20240729	-14.45	10050	20231024	29.05	15160	-14.45	20240729	10950	18.45	20240125	15160	-14.45	20240729	10050	29.05	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
81	20240910	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	100	2	0.77	796390	61	0.23	12990	13070	12990	16860	9080	12970	13055.57	10.81	54	13290	13130	12910	12750	12530	13210	12830	97	3890	500	9850	10	1	19308690	2524	4.31	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.72	N	004360	500	96 억	2087256	N	N	0	N	N
82	20240909	160147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12970	0	3	0.00	333714610	26011	44.89	12750	13070	12690	16860	9080	12970	12829.75	10.82	-2930	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2504	4.28	0.28	12	0.13	3033.00	46680.00	15160	20240729	-14.45	10050	20231024	29.05	15160	-14.45	20240729	10950	18.45	20240125	15160	-14.45	20240729	10050	29.05	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
83	20240909	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12990	20	2	0.15	314473010	24529	42.33	12750	13070	12690	16860	9080	12970	12820.46	10.82	-2990	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2508	4.28	0.28	12	0.13	3033.00	46680.00	15160	20240729	-14.31	10050	20231024	29.25	15160	-14.31	20240729	10950	18.63	20240125	15160	-14.31	20240729	10050	29.25	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
84	20240909	140148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13020	50	2	0.39	286467000	22372	38.61	12750	13020	12690	16860	9080	12970	12804.71	10.82	-2968	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2514	4.29	0.28	12	0.12	3033.00	46680.00	15160	20240729	-14.12	10050	20231024	29.55	15160	-14.12	20240729	10950	18.90	20240125	15160	-14.12	20240729	10050	29.55	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
85	20240909	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12930	-40	5	-0.31	233966340	18323	31.62	12750	12960	12690	16860	9080	12970	12769.00	10.82	-5302	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2497	4.26	0.28	12	0.09	3033.00	46680.00	15160	20240729	-14.71	10050	20231024	28.66	15160	-14.71	20240729	10950	18.08	20240125	15160	-14.71	20240729	10050	28.66	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
86	20240909	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12880	-90	5	-0.69	226770620	17765	30.66	12750	12900	12690	16860	9080	12970	12765.02	10.82	-5361	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2487	4.25	0.28	12	0.09	3033.00	46680.00	15160	20240729	-15.04	10050	20231024	28.16	15160	-15.04	20240729	10950	17.63	20240125	15160	-15.04	20240729	10050	28.16	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
87	20240909	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12860	-110	5	-0.85	215535880	16893	29.15	12750	12880	12690	16860	9080	12970	12758.89	10.82	-5282	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2483	4.24	0.28	12	0.09	3033.00	46680.00	15160	20240729	-15.17	10050	20231024	27.96	15160	-15.17	20240729	10950	17.44	20240125	15160	-15.17	20240729	10050	27.96	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
88	20240909	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	-220	5	-1.70	191005330	14981	25.85	12750	12820	12690	16860	9080	12970	12749.84	10.82	-4692	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2462	4.20	0.27	12	0.08	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
89	20240909	090147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12750	-220	5	-1.70	12507750	981	1.69	12750	12750	12750	16860	9080	12970	12750.00	10.82	335	13310	13140	12920	12750	12530	13030	12640	97	3890	500	9850	10	1	19308690	2462	4.20	0.27	12	0.01	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.72	N	004360	500	96 억	2090036	N	N	0	N	N
90	20240906	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12970	-120	5	-0.92	743918770	57899	105.46	13090	13090	12700	17010	9170	13090	12848.52	10.80	3946	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2504	4.28	0.28	12	0.30	3033.00	46680.00	15160	20240729	-14.45	10050	20231024	29.05	15160	-14.45	20240729	10950	18.45	20240125	15160	-14.45	20240729	10050	29.05	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
91	20240906	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	-170	5	-1.30	696170800	54207	98.73	13090	13090	12700	17010	9170	13090	12842.82	10.80	3492	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2495	4.26	0.28	12	0.28	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
92	20240906	140148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12920	-170	5	-1.30	592378010	46185	84.12	13090	13090	12700	17010	9170	13090	12826.20	10.80	685	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2495	4.26	0.28	12	0.24	3033.00	46680.00	15160	20240729	-14.78	10050	20231024	28.56	15160	-14.78	20240729	10950	17.99	20240125	15160	-14.78	20240729	10050	28.56	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
93	20240906	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12870	-220	5	-1.68	567253580	44241	80.58	13090	13090	12700	17010	9170	13090	12821.90	10.80	-641	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2485	4.24	0.28	12	0.23	3033.00	46680.00	15160	20240729	-15.11	10050	20231024	28.06	15160	-15.11	20240729	10950	17.53	20240125	15160	-15.11	20240729	10050	28.06	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
94	20240906	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12880	-210	5	-1.60	480957530	37531	68.36	13090	13090	12700	17010	9170	13090	12814.94	10.80	-1020	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2487	4.25	0.28	12	0.19	3033.00	46680.00	15160	20240729	-15.04	10050	20231024	28.16	15160	-15.04	20240729	10950	17.63	20240125	15160	-15.04	20240729	10050	28.16	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
95	20240906	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12950	-140	5	-1.07	427280610	33371	60.78	13090	13090	12700	17010	9170	13090	12803.95	10.80	-3159	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2500	4.27	0.28	12	0.17	3033.00	46680.00	15160	20240729	-14.58	10050	20231024	28.86	15160	-14.58	20240729	10950	18.26	20240125	15160	-14.58	20240729	10050	28.86	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
96	20240906	100147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12860	-230	5	-1.76	122930530	9529	17.36	13090	13090	12800	17010	9170	13090	12900.67	10.80	-4920	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2483	4.24	0.28	12	0.05	3033.00	46680.00	15160	20240729	-15.17	10050	20231024	27.96	15160	-15.17	20240729	10950	17.44	20240125	15160	-15.17	20240729	10050	27.96	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
97	20240906	090147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13090	0	3	0.00	3704470	283	0.52	13090	13090	13090	17010	9170	13090	13090.00	10.80	-92	13276	13182	13036	12942	12796	13230	12990	97	3920	500	9940	10	1	19308690	2528	4.32	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.65	10050	20231024	30.25	15160	-13.65	20240729	10950	19.54	20240125	15160	-13.65	20240729	10050	30.25	20231024	0.71	N	004360	500	96 억	2085208	N	N	0	N	N
98	20240905	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13090	100	2	0.77	713621990	54876	74.17	12990	13130	12890	16880	9100	12990	13004.26	10.76	7021	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2528	4.32	0.28	12	0.28	3033.00	46680.00	15160	20240729	-13.65	10050	20231024	30.25	15160	-13.65	20240729	10950	19.54	20240125	15160	-13.65	20240729	10050	30.25	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
99	20240905	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	50	2	0.38	622996190	47918	64.77	12990	13130	12890	16880	9100	12990	13001.30	10.76	3548	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2518	4.30	0.28	12	0.25	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
100	20240905	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12960	-30	5	-0.23	493619380	37940	51.28	12990	13130	12890	16880	9100	12990	13010.53	10.76	-902	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2502	4.27	0.28	12	0.20	3033.00	46680.00	15160	20240729	-14.51	10050	20231024	28.96	15160	-14.51	20240729	10950	18.36	20240125	15160	-14.51	20240729	10050	28.96	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
101	20240905	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12900	-90	5	-0.69	437328490	33599	45.41	12990	13130	12900	16880	9100	12990	13016.12	10.76	-579	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2491	4.25	0.28	12	0.17	3033.00	46680.00	15160	20240729	-14.91	10050	20231024	28.36	15160	-14.91	20240729	10950	17.81	20240125	15160	-14.91	20240729	10050	28.36	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
102	20240905	120146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	50	2	0.38	371292970	28509	38.53	12990	13130	12930	16880	9100	12990	13023.71	10.76	-742	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2518	4.30	0.28	12	0.15	3033.00	46680.00	15160	20240729	-13.98	10050	20231024	29.75	15160	-13.98	20240729	10950	19.09	20240125	15160	-13.98	20240729	10050	29.75	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
103	20240905	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13010	20	2	0.15	258637120	19825	26.80	12990	13130	12990	16880	9100	12990	13046.01	10.76	743	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2512	4.29	0.28	12	0.10	3033.00	46680.00	15160	20240729	-14.18	10050	20231024	29.45	15160	-14.18	20240729	10950	18.81	20240125	15160	-14.18	20240729	10050	29.45	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
104	20240905	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13120	130	2	1.00	119796270	9184	12.41	12990	13120	12990	16880	9100	12990	13044.02	10.76	1683	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2533	4.33	0.28	12	0.05	3033.00	46680.00	15160	20240729	-13.46	10050	20231024	30.55	15160	-13.46	20240729	10950	19.82	20240125	15160	-13.46	20240729	10050	30.55	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
105	20240905	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13020	30	2	0.23	10330520	795	1.07	12990	13020	12990	16880	9100	12990	12994.36	10.76	246	13343	13166	13033	12856	12723	13100	12790	97	3890	500	9870	10	1	19308690	2514	4.29	0.28	12	0.00	3033.00	46680.00	15160	20240729	-14.12	10050	20231024	29.55	15160	-14.12	20240729	10950	18.90	20240125	15160	-14.12	20240729	10050	29.55	20231024	0.72	N	004360	500	96 억	2078042	N	N	13	N	N
106	20240904	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12990	-450	5	-3.35	963045440	73947	171.88	13100	13210	12900	17470	9410	13440	13023.47	10.88	-19519	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2508	4.28	0.28	12	0.38	3033.00	46680.00	15160	20240729	-14.31	10050	20231024	29.25	15160	-14.31	20240729	10950	18.63	20240125	15160	-14.31	20240729	10050	29.25	20231024	0.72	N	004360	500	96 억	2099883	N	N	13	N	N
107	20240904	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	-440	5	-3.27	758032660	58108	135.07	13100	13210	12930	17470	9410	13440	13045.24	10.88	-18214	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2510	4.29	0.28	12	0.30	3033.00	46680.00	15160	20240729	-14.25	10050	20231024	29.35	15160	-14.25	20240729	10950	18.72	20240125	15160	-14.25	20240729	10050	29.35	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
108	20240904	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	-380	5	-2.83	578445240	44260	102.88	13100	13210	12990	17470	9410	13440	13069.26	10.88	-14846	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2522	4.31	0.28	12	0.23	3033.00	46680.00	15160	20240729	-13.85	10050	20231024	29.95	15160	-13.85	20240729	10950	19.27	20240125	15160	-13.85	20240729	10050	29.95	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
109	20240904	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13000	-440	5	-3.27	535988570	41001	95.30	13100	13210	12990	17470	9410	13440	13072.57	10.88	-13753	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2510	4.29	0.28	12	0.21	3033.00	46680.00	15160	20240729	-14.25	10050	20231024	29.35	15160	-14.25	20240729	10950	18.72	20240125	15160	-14.25	20240729	10050	29.35	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
110	20240904	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13130	-310	5	-2.31	467320240	35734	83.06	13100	13210	12990	17470	9410	13440	13077.75	10.88	-10304	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2535	4.33	0.28	12	0.19	3033.00	46680.00	15160	20240729	-13.39	10050	20231024	30.65	15160	-13.39	20240729	10950	19.91	20240125	15160	-13.39	20240729	10050	30.65	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
111	20240904	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13180	-260	5	-1.93	416687340	31890	74.12	13100	13200	12990	17470	9410	13440	13066.40	10.88	-7791	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2545	4.35	0.28	12	0.17	3033.00	46680.00	15160	20240729	-13.06	10050	20231024	31.14	15160	-13.06	20240729	10950	20.37	20240125	15160	-13.06	20240729	10050	31.14	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
112	20240904	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13050	-390	5	-2.90	311599960	23879	55.50	13100	13180	12990	17470	9410	13440	13049.12	10.88	-8435	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2520	4.30	0.28	12	0.12	3033.00	46680.00	15160	20240729	-13.92	10050	20231024	29.85	15160	-13.92	20240729	10950	19.18	20240125	15160	-13.92	20240729	10050	29.85	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
113	20240904	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	-370	5	-2.75	38814920	2965	6.89	13100	13100	13060	17470	9410	13440	13091.04	10.88	-754	13620	13530	13350	13260	13080	13575	13305	97	4030	500	10210	10	1	19308690	2524	4.31	0.28	12	0.02	3033.00	46680.00	15160	20240729	-13.79	10050	20231024	30.05	15160	-13.79	20240729	10950	19.36	20240125	15160	-13.79	20240729	10050	30.05	20231024	0.72	N	004360	500	96 억	2099883	N	N	1	N	N
114	20240903	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13440	190	2	1.43	572139040	42891	65.33	13250	13440	13170	17220	9280	13250	13339.35	10.83	11243	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2595	4.43	0.29	12	0.22	3033.00	46680.00	15160	20240729	-11.35	10050	20231024	33.73	15160	-11.35	20240729	10950	22.74	20240125	15160	-11.35	20240729	10050	33.73	20231024	0.80	N	004360	500	96 억	2090419	N	N	1	N	N
115	20240903	150145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13400	150	2	1.13	496581370	37267	56.76	13250	13430	13170	17220	9280	13250	13324.96	10.83	10530	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2587	4.42	0.29	12	0.19	3033.00	46680.00	15160	20240729	-11.61	10050	20231024	33.33	15160	-11.61	20240729	10950	22.37	20240125	15160	-11.61	20240729	10050	33.33	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
116	20240903	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13400	150	2	1.13	473847090	35568	54.18	13250	13430	13170	17220	9280	13250	13322.29	10.83	10203	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2587	4.42	0.29	12	0.18	3033.00	46680.00	15160	20240729	-11.61	10050	20231024	33.33	15160	-11.61	20240729	10950	22.37	20240125	15160	-11.61	20240729	10050	33.33	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
117	20240903	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13390	140	2	1.06	442092150	33199	50.57	13250	13420	13170	17220	9280	13250	13316.43	10.83	9759	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2585	4.41	0.29	12	0.17	3033.00	46680.00	15160	20240729	-11.68	10050	20231024	33.23	15160	-11.68	20240729	10950	22.28	20240125	15160	-11.68	20240729	10050	33.23	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
118	20240903	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13400	150	2	1.13	387620520	29127	44.37	13250	13420	13170	17220	9280	13250	13307.95	10.83	9248	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2587	4.42	0.29	12	0.15	3033.00	46680.00	15160	20240729	-11.61	10050	20231024	33.33	15160	-11.61	20240729	10950	22.37	20240125	15160	-11.61	20240729	10050	33.33	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
119	20240903	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13330	80	2	0.60	259124440	19508	29.71	13250	13330	13170	17220	9280	13250	13282.98	10.83	7698	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2574	4.39	0.29	12	0.10	3033.00	46680.00	15160	20240729	-12.07	10050	20231024	32.64	15160	-12.07	20240729	10950	21.74	20240125	15160	-12.07	20240729	10050	32.64	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
120	20240903	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13280	30	2	0.23	55009440	4148	6.32	13250	13290	13170	17220	9280	13250	13261.68	10.83	136	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2564	4.38	0.28	12	0.02	3033.00	46680.00	15160	20240729	-12.40	10050	20231024	32.14	15160	-12.40	20240729	10950	21.28	20240125	15160	-12.40	20240729	10050	32.14	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
121	20240903	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13170	-80	5	-0.60	5149690	389	0.59	13250	13250	13170	17220	9280	13250	13238.28	10.83	-57	13876	13562	13366	13052	12856	13465	12955	97	3970	500	10070	10	1	19308690	2543	4.34	0.28	12	0.00	3033.00	46680.00	15160	20240729	-13.13	10050	20231024	31.04	15160	-13.13	20240729	10950	20.27	20240125	15160	-13.13	20240729	10050	31.04	20231024	0.80	N	004360	500	96 억	2090419	N	N	2	N	N
122	20240902	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13250	-300	5	-2.21	868283380	65181	71.18	13680	13680	13170	17610	9490	13550	13321.42	10.89	-12171	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2558	4.37	0.28	12	0.34	3033.00	46680.00	15160	20240729	-12.60	10050	20231024	31.84	15160	-12.60	20240729	10950	21.00	20240125	15160	-12.60	20240729	10050	31.84	20231024	0.81	N	004360	500	96 억	2102724	N	N	2	N	N
123	20240902	150144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13300	-250	5	-1.85	808124000	60643	66.23	13680	13680	13170	17610	9490	13550	13325.64	10.89	-11716	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2568	4.39	0.28	12	0.31	3033.00	46680.00	15160	20240729	-12.27	10050	20231024	32.34	15160	-12.27	20240729	10950	21.46	20240125	15160	-12.27	20240729	10050	32.34	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
124	20240902	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	-340	5	-2.51	735791450	55195	60.28	13680	13680	13170	17610	9490	13550	13330.46	10.89	-10825	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2551	4.36	0.28	12	0.29	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
125	20240902	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	-340	5	-2.51	698242430	52355	57.17	13680	13680	13170	17610	9490	13550	13336.38	10.89	-10827	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2551	4.36	0.28	12	0.27	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
126	20240902	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13210	-340	5	-2.51	610062170	45673	49.88	13680	13680	13190	17610	9490	13550	13356.85	10.89	-10523	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2551	4.36	0.28	12	0.24	3033.00	46680.00	15160	20240729	-12.86	10050	20231024	31.44	15160	-12.86	20240729	10950	20.64	20240125	15160	-12.86	20240729	10050	31.44	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
127	20240902	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13420	-130	5	-0.96	309160680	22975	25.09	13680	13680	13360	17610	9490	13550	13456.08	10.89	-8671	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2591	4.42	0.29	12	0.12	3033.00	46680.00	15160	20240729	-11.48	10050	20231024	33.53	15160	-11.48	20240729	10950	22.56	20240125	15160	-11.48	20240729	10050	33.53	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
128	20240902	100143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13440	-110	5	-0.81	232574960	17259	18.85	13680	13680	13400	17610	9490	13550	13475.24	10.89	-5904	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2595	4.43	0.29	12	0.09	3033.00	46680.00	15160	20240729	-11.35	10050	20231024	33.73	15160	-11.35	20240729	10950	22.74	20240125	15160	-11.35	20240729	10050	33.73	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N
129	20240902	090142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13560	10	2	0.07	8254500	608	0.66	13680	13680	13560	17610	9490	13550	13580.32	10.89	-527	13876	13712	13576	13412	13276	13645	13345	97	4060	500	10290	10	1	19308690	2618	4.47	0.29	12	0.00	3033.00	46680.00	15160	20240729	-10.55	10050	20231024	34.93	15160	-10.55	20240729	10950	23.84	20240125	15160	-10.55	20240729	10050	34.93	20231024	0.81	N	004360	500	96 억	2102724	N	N	5	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History