KissMeData/129260/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	20	2	0.89	181449115	81068	167.69	2245	2260	2205	2910	1570	2240	2238.23	1.76	-814	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	672	5.02	0.25	12	0.27	450.00	8960.00	2930	20240115	-22.87	1990	20240805	13.57	2930	-22.87	20240115	1990	13.57	20240805	2930	-22.87	20240115	1990	13.57	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
3	20240930	150853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	0	3	0.00	154233410	69021	142.77	2245	2260	2205	2910	1570	2240	2234.59	1.76	-394	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	666	4.98	0.25	12	0.23	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
4	20240930	140850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	114210660	51220	105.95	2245	2250	2205	2910	1570	2240	2229.81	1.76	2150	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.17	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
5	20240930	130848	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	30095560	13587	28.10	2245	2245	2205	2910	1570	2240	2215.03	1.76	2972	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
6	20240930	120845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-25	5	-1.12	26523380	11969	24.76	2245	2245	2205	2910	1570	2240	2216.01	1.76	2972	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
7	20240930	110843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	11004590	4964	10.27	2245	2245	2215	2910	1570	2240	2216.88	1.76	2479	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
8	20240930	100841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-15	5	-0.67	3807475	1715	3.55	2245	2245	2215	2910	1570	2240	2220.10	1.76	100	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
9	20240930	090807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-5	5	-0.22	358650	160	0.33	2245	2245	2235	2910	1570	2240	2241.56	1.76	-71	2273	2256	2228	2211	2183	2265	2220	149	670	500	1650	5	1	29747874	665	4.97	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.79	N	129260	500	148 억	525006	N	N	17	N	N
10	20240927	160850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	15	2	0.67	107543635	48287	171.19	2230	2245	2200	2890	1560	2225	2227.12	1.76	4557	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	666	4.98	0.25	12	0.16	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.78	N	129260	500	148 억	522892	N	N	17	N	N
11	20240927	150851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-5	5	-0.22	106238480	47704	169.13	2230	2245	2200	2890	1560	2225	2227.04	1.76	4667	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	660	4.93	0.25	12	0.16	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
12	20240927	140857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	10	2	0.45	93695610	42079	149.18	2230	2240	2200	2890	1560	2225	2226.66	1.76	2797	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.14	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
13	20240927	130850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	0	3	0.00	68013550	30583	108.43	2230	2235	2200	2890	1560	2225	2223.90	1.76	2509	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.10	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
14	20240927	120845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	5	2	0.22	66162090	29751	105.48	2230	2235	2200	2890	1560	2225	2223.86	1.76	2394	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.10	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
15	20240927	110849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	0	3	0.00	63712715	28649	101.57	2230	2235	2200	2890	1560	2225	2223.91	1.76	1843	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.10	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
16	20240927	100847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	10	2	0.45	43970510	19787	70.15	2230	2235	2200	2890	1560	2225	2222.19	1.76	1666	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	665	4.97	0.25	12	0.07	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
17	20240927	090849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	1442275	650	2.30	2230	2230	2205	2890	1560	2225	2218.88	1.76	178	2258	2241	2218	2201	2178	2250	2210	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.78	N	129260	500	148 억	522892	N	N	22	N	N
18	20240926	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	5	2	0.23	62556850	28191	88.55	2220	2235	2195	2885	1555	2220	2219.04	1.76	6229	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.83	N	129260	500	148 억	522668	N	N	22	N	N
19	20240926	150835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	5	2	0.23	61331115	27640	86.82	2220	2235	2195	2885	1555	2220	2218.93	1.76	6444	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
20	20240926	140842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-20	5	-0.90	59052385	26610	83.58	2220	2235	2195	2885	1555	2220	2219.18	1.76	6988	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	654	4.89	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
21	20240926	130841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	40392255	18163	57.05	2220	2235	2200	2885	1555	2220	2223.88	1.76	3937	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
22	20240926	120844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	32162430	14470	45.45	2220	2230	2200	2885	1555	2220	2222.70	1.76	3847	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
23	20240926	110842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	5	2	0.23	25449690	11453	35.97	2220	2230	2200	2885	1555	2220	2222.10	1.76	4123	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	662	4.94	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
24	20240926	100844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	10	2	0.45	15458140	6953	21.84	2220	2230	2200	2885	1555	2220	2223.23	1.76	-79	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
25	20240926	090841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-20	5	-0.90	673985	306	0.96	2220	2220	2200	2885	1555	2220	2202.57	1.76	0	2240	2230	2210	2200	2180	2235	2205	149	665	500	1640	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.83	N	129260	500	148 억	522668	N	N	25	N	N
26	20240925	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	20	2	0.91	70119095	31780	157.65	2200	2220	2190	2860	1540	2200	2206.39	1.77	3523	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	660	4.93	0.25	12	0.11	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.83	N	129260	500	148 억	525220	N	N	25	N	N
27	20240925	150839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	15	2	0.68	60582140	27481	136.33	2200	2220	2190	2860	1540	2200	2204.51	1.77	4042	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	659	4.92	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
28	20240925	140840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	42050760	19102	94.76	2200	2210	2190	2860	1540	2200	2201.38	1.77	3904	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
29	20240925	130839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	36664435	16659	82.64	2200	2210	2190	2860	1540	2200	2200.88	1.77	3904	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
30	20240925	120840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	22976200	10440	51.79	2200	2210	2190	2860	1540	2200	2200.79	1.77	3904	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
31	20240925	110836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	18442430	8384	41.59	2200	2205	2190	2860	1540	2200	2199.72	1.77	3904	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
32	20240925	100835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-5	5	-0.23	4806305	2186	10.84	2200	2205	2190	2860	1540	2200	2198.68	1.77	-548	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	653	4.88	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
33	20240925	090843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	1379395	627	3.11	2200	2205	2195	2860	1540	2200	2199.99	1.77	-444	2220	2210	2190	2180	2160	2215	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.83	N	129260	500	148 억	525220	N	N	13	N	N
34	20240924	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	30	2	1.38	44062945	20158	94.91	2170	2200	2170	2820	1520	2170	2185.88	1.76	6342	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	654	4.89	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.84	N	129260	500	148 억	525022	N	N	13	N	N
35	20240924	150834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	20	2	0.92	37668515	17245	81.20	2170	2195	2170	2820	1520	2170	2184.32	1.76	6357	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	651	4.87	0.24	12	0.06	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
36	20240924	140823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	25	2	1.15	32665765	14958	70.43	2170	2195	2170	2820	1520	2170	2183.83	1.76	6250	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	653	4.88	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
37	20240924	130832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	15	2	0.69	26211530	12009	56.54	2170	2190	2170	2820	1520	2170	2182.66	1.76	5213	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	650	4.86	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
38	20240924	120826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	15	2	0.69	23530695	10782	50.77	2170	2190	2170	2820	1520	2170	2182.41	1.76	3990	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	650	4.86	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
39	20240924	110833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	20	2	0.92	11635920	5342	25.15	2170	2190	2170	2820	1520	2170	2178.20	1.76	3446	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	651	4.87	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
40	20240924	100833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	10	2	0.46	6437265	2960	13.94	2170	2190	2170	2820	1520	2170	2174.75	1.76	2163	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	649	4.84	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
41	20240924	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	20	2	0.92	343400	157	0.74	2170	2190	2170	2820	1520	2170	2187.26	1.76	127	2226	2197	2171	2142	2116	2185	2130	149	650	500	1600	5	1	29747874	651	4.87	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.84	N	129260	500	148 억	525022	N	N	0	N	N
42	20240923	160829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2170	-10	5	-0.46	46036355	21238	185.18	2180	2200	2145	2830	1530	2180	2167.64	1.75	9081	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	646	4.82	0.24	12	0.07	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
43	20240923	150832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	-5	5	-0.23	43777875	20198	176.11	2180	2200	2145	2830	1530	2180	2167.44	1.75	9136	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	647	4.83	0.24	12	0.07	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
44	20240923	140836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	-15	5	-0.69	43112645	19892	173.44	2180	2200	2145	2830	1530	2180	2167.34	1.75	9383	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	644	4.81	0.24	12	0.07	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
45	20240923	130832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	0	3	0.00	39175305	18081	157.65	2180	2200	2145	2830	1530	2180	2166.66	1.75	8074	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	649	4.84	0.24	12	0.06	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
46	20240923	120832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	-15	5	-0.69	35312445	16303	142.15	2180	2200	2145	2830	1530	2180	2166.01	1.75	6990	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	644	4.81	0.24	12	0.05	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
47	20240923	110833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	5	2	0.23	12670455	5822	50.76	2180	2200	2150	2830	1530	2180	2176.31	1.75	3368	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	650	4.86	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
48	20240923	100831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	10	2	0.46	5663885	2599	22.66	2180	2200	2150	2830	1530	2180	2179.26	1.75	1339	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	651	4.87	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
49	20240923	090831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	-5	5	-0.23	1573315	727	6.34	2180	2180	2150	2830	1530	2180	2164.12	1.75	98	2206	2192	2186	2172	2166	2190	2170	149	650	500	1610	5	1	29747874	647	4.83	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.84	N	129260	500	148 억	521982	N	N	16	N	N
50	20240913	160750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-15	5	-0.68	33987215	15582	45.09	2200	2205	2165	2860	1540	2200	2181.18	1.78	-3493	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	650	4.86	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	528294	N	N	3	N	N
51	20240913	150757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-15	5	-0.68	32669660	14979	43.35	2200	2205	2165	2860	1540	2200	2181.03	1.78	-3403	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	650	4.86	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
52	20240913	140800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-20	5	-0.91	27761680	12729	36.84	2200	2205	2165	2860	1540	2200	2180.98	1.78	-2540	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	649	4.84	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
53	20240913	130755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-20	5	-0.91	22034205	10094	29.21	2200	2205	2165	2860	1540	2200	2182.90	1.78	-2238	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	649	4.84	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
54	20240913	120756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-20	5	-0.91	21297430	9756	28.23	2200	2205	2165	2860	1540	2200	2183.01	1.78	-2238	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	649	4.84	0.24	12	0.03	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
55	20240913	110756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-20	5	-0.91	13699105	6269	18.14	2200	2205	2165	2860	1540	2200	2185.21	1.78	-709	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	649	4.84	0.24	12	0.02	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
56	20240913	100759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	4900080	2233	6.46	2200	2200	2185	2860	1540	2200	2194.39	1.78	-145	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
57	20240913	090802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	1132125	515	1.49	2200	2200	2185	2860	1540	2200	2198.30	1.78	-11	2243	2221	2178	2156	2113	2232	2167	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.84	N	129260	500	148 억	528294	N	N	23	N	N
58	20240912	160744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	50	2	2.33	74506870	34544	195.65	2150	2200	2135	2795	1505	2150	2156.87	1.78	-811	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	654	4.89	0.25	12	0.12	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	529105	N	N	23	N	N
59	20240912	150755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	25	2	1.16	67870740	31508	178.45	2150	2185	2135	2795	1505	2150	2154.08	1.78	-807	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	647	4.83	0.24	12	0.11	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
60	20240912	140758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	-5	5	-0.23	38838815	18081	102.41	2150	2185	2135	2795	1505	2150	2148.05	1.78	825	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	638	4.77	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
61	20240912	130752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	15	2	0.70	12721615	5889	33.35	2150	2185	2150	2795	1505	2150	2160.23	1.78	-1840	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
62	20240912	120751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	15	2	0.70	12109560	5607	31.76	2150	2185	2150	2795	1505	2150	2159.72	1.78	-1722	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
63	20240912	110749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	5	2	0.23	5728960	2653	15.03	2150	2185	2150	2795	1505	2150	2159.43	1.78	-1074	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.01	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
64	20240912	100752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	10	2	0.47	2494265	1157	6.55	2150	2185	2150	2795	1505	2150	2155.80	1.78	8	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
65	20240912	090751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	15	2	0.70	909475	423	2.40	2150	2165	2150	2795	1505	2150	2150.06	1.78	-4	2270	2210	2175	2115	2080	2192	2097	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.87	N	129260	500	148 억	529105	N	N	0	N	N
66	20240911	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-10	5	-0.46	38280570	17651	89.16	2160	2235	2140	2805	1515	2160	2168.75	1.79	-3080	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	640	4.78	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
67	20240911	150740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	-20	5	-0.93	34766300	16015	80.90	2160	2235	2140	2805	1515	2160	2170.86	1.79	-2684	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	637	4.76	0.24	12	0.05	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
68	20240911	140741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	0	3	0.00	24016955	11005	55.59	2160	2235	2150	2805	1515	2160	2182.37	1.79	-737	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
69	20240911	130738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	0	3	0.00	16788260	7648	38.63	2160	2235	2155	2805	1515	2160	2195.12	1.79	-488	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
70	20240911	120744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	0	3	0.00	15874575	7225	36.50	2160	2235	2155	2805	1515	2160	2197.17	1.79	-281	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
71	20240911	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	5	2	0.23	15829260	7204	36.39	2160	2235	2155	2805	1515	2160	2197.29	1.79	-281	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
72	20240911	100732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	5	2	0.23	13379625	6068	30.65	2160	2235	2155	2805	1515	2160	2204.95	1.79	-252	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
73	20240911	090746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-5	5	-0.23	73425	34	0.17	2160	2160	2155	2805	1515	2160	2159.56	1.79	-7	2200	2180	2160	2140	2120	2180	2140	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.89	N	129260	500	148 억	531865	N	N	0	N	N
74	20240910	160736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	-5	5	-0.23	42638455	19791	61.42	2160	2180	2140	2810	1520	2165	2154.44	1.78	1820	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	643	4.80	0.24	12	0.07	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
75	20240910	150742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	0	3	0.00	41469720	19250	59.74	2160	2180	2140	2810	1520	2165	2154.27	1.78	1838	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	644	4.81	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
76	20240910	140737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	0	3	0.00	30719875	14256	44.24	2160	2180	2140	2810	1520	2165	2154.87	1.78	1799	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	644	4.81	0.24	12	0.05	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
77	20240910	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-10	5	-0.46	28138530	13061	40.53	2160	2180	2140	2810	1520	2165	2154.39	1.78	1799	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	641	4.79	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
78	20240910	120735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	-5	5	-0.23	27662200	12840	39.85	2160	2180	2140	2810	1520	2165	2154.38	1.78	1799	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	643	4.80	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
79	20240910	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-10	5	-0.46	25702070	11930	37.02	2160	2180	2140	2810	1520	2165	2154.41	1.78	1799	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	641	4.79	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
80	20240910	100739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	10	2	0.46	1093905	504	1.56	2160	2180	2160	2810	1520	2165	2170.45	1.78	32	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	647	4.83	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
81	20240910	090734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	15	2	0.69	166575	77	0.24	2160	2180	2160	2810	1520	2165	2163.31	1.78	37	2205	2185	2145	2125	2085	2195	2135	149	645	500	1600	5	1	29747874	649	4.84	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.90	N	129260	500	148 억	530085	N	N	0	N	N
82	20240909	160720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	20	2	0.93	65352820	30729	53.56	2140	2165	2105	2785	1505	2145	2126.75	1.78	630	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	644	4.81	0.24	12	0.10	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
83	20240909	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	0	3	0.00	61708505	29036	50.61	2140	2165	2105	2785	1505	2145	2125.24	1.78	702	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	638	4.77	0.24	12	0.10	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
84	20240909	140731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	5	2	0.23	59246330	27889	48.61	2140	2165	2105	2785	1505	2145	2124.36	1.78	727	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	640	4.78	0.24	12	0.09	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
85	20240909	130725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	-5	5	-0.23	56573310	26641	46.44	2140	2140	2105	2785	1505	2145	2123.54	1.78	741	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	637	4.76	0.24	12	0.09	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
86	20240909	120724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	-20	5	-0.93	50669100	23865	41.60	2140	2140	2105	2785	1505	2145	2123.15	1.78	539	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	632	4.72	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
87	20240909	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	-30	5	-1.40	40961030	19284	33.61	2140	2140	2105	2785	1505	2145	2124.09	1.78	-380	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	629	4.70	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
88	20240909	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2110	-35	5	-1.63	29134440	13693	23.87	2140	2140	2105	2785	1505	2145	2127.69	1.78	-911	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	628	4.69	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
89	20240909	090723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	-15	5	-0.70	12793760	5986	10.43	2140	2140	2105	2785	1505	2145	2137.28	1.78	-1836	2225	2185	2165	2125	2105	2175	2115	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.85	N	129260	500	148 억	529514	N	N	0	N	N
90	20240906	160713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	-40	5	-1.83	120794010	55867	23.61	2205	2205	2145	2840	1530	2185	2162.17	1.78	-360	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	638	4.77	0.24	12	0.19	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
91	20240906	150726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	-10	5	-0.46	112516295	52046	22.00	2205	2205	2145	2840	1530	2185	2161.86	1.78	640	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	647	4.83	0.24	12	0.17	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
92	20240906	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	-40	5	-1.83	95480845	44158	18.67	2205	2205	2145	2840	1530	2185	2162.25	1.78	1707	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	638	4.77	0.24	12	0.15	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
93	20240906	130723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-30	5	-1.37	91471480	42292	17.88	2205	2205	2145	2840	1530	2185	2162.86	1.78	1707	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	641	4.79	0.24	12	0.14	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
94	20240906	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-35	5	-1.60	81967200	37871	16.01	2205	2205	2145	2840	1530	2185	2164.38	1.78	750	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	640	4.78	0.24	12	0.13	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
95	20240906	110728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	-25	5	-1.14	74653175	34472	14.57	2205	2205	2145	2840	1530	2185	2165.62	1.78	34	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	643	4.80	0.24	12	0.12	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
96	20240906	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	0	3	0.00	32480200	14957	6.32	2205	2205	2165	2840	1530	2185	2171.57	1.78	2088	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	650	4.86	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
97	20240906	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	20	2	0.92	182880	83	0.04	2205	2205	2185	2840	1530	2185	2203.37	1.78	-6	2328	2256	2218	2146	2108	2237	2127	149	655	500	1610	5	1	29747874	656	4.90	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.83	N	129260	500	148 억	529983	N	N	0	N	N
98	20240905	160713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-40	5	-1.80	527387980	236553	552.94	2205	2290	2180	2890	1560	2225	2229.52	1.78	10610	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	650	4.86	0.24	12	0.80	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
99	20240905	150725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-15	5	-0.67	514790840	230810	539.52	2205	2290	2180	2890	1560	2225	2230.37	1.78	10165	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	657	4.91	0.25	12	0.78	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
100	20240905	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	20	2	0.90	350157585	155950	364.53	2205	2290	2180	2890	1560	2225	2245.32	1.78	-13223	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	668	4.99	0.25	12	0.52	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
101	20240905	130723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-40	5	-1.80	52126010	23763	55.55	2205	2215	2180	2890	1560	2225	2193.58	1.78	2865	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	650	4.86	0.24	12	0.08	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
102	20240905	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-35	5	-1.57	47373720	21589	50.46	2205	2215	2180	2890	1560	2225	2194.35	1.78	3231	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	651	4.87	0.24	12	0.07	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
103	20240905	110718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-30	5	-1.35	44648070	20344	47.55	2205	2215	2180	2890	1560	2225	2194.66	1.78	3227	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	653	4.88	0.24	12	0.07	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
104	20240905	100718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	10990290	4982	11.65	2205	2215	2205	2890	1560	2225	2206.00	1.78	-132	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
105	20240905	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	4407795	1999	4.67	2205	2205	2205	2890	1560	2225	2205.00	1.78	-137	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.84	N	129260	500	148 억	530653	N	N	1	N	N
106	20240904	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-20	5	-0.89	93967910	42771	229.34	2220	2225	2180	2915	1575	2245	2197.00	1.80	-3346	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	662	4.94	0.25	12	0.14	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.84	N	129260	500	148 억	534000	N	N	1	N	N
107	20240904	150712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-50	5	-2.23	90637925	41267	221.27	2220	2220	2180	2915	1575	2245	2196.38	1.80	-2569	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	653	4.88	0.24	12	0.14	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
108	20240904	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-50	5	-2.23	66575325	30259	162.25	2220	2220	2190	2915	1575	2245	2200.18	1.80	-1942	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	653	4.88	0.24	12	0.10	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
109	20240904	130712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-40	5	-1.78	42982650	19501	104.56	2220	2220	2190	2915	1575	2245	2204.13	1.80	-1432	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	656	4.90	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
110	20240904	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-35	5	-1.56	22411940	10145	54.40	2220	2220	2205	2915	1575	2245	2209.16	1.80	-492	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	657	4.91	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
111	20240904	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-25	5	-1.11	17070275	7725	41.42	2220	2220	2205	2915	1575	2245	2209.74	1.80	-394	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	660	4.93	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
112	20240904	100712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-25	5	-1.11	7378620	3334	17.88	2220	2220	2205	2915	1575	2245	2213.14	1.80	-375	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	660	4.93	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
113	20240904	090713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-30	5	-1.34	1455435	656	3.52	2220	2220	2215	2915	1575	2245	2218.65	1.80	-124	2278	2261	2243	2226	2208	2252	2217	149	670	500	1660	5	1	29747874	659	4.92	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.84	N	129260	500	148 억	534000	N	N	7	N	N
114	20240903	160701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	-5	5	-0.22	41788260	18650	122.76	2250	2260	2225	2925	1575	2250	2240.66	1.79	574	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	668	4.99	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.38	1990	20240805	12.81	2930	-23.38	20240115	1990	12.81	20240805	2930	-23.38	20240115	1990	12.81	20240805	0.84	N	129260	500	148 억	533439	N	N	7	N	N
115	20240903	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-15	5	-0.67	39521400	17640	116.11	2250	2260	2225	2925	1575	2250	2240.44	1.79	634	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
116	20240903	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-20	5	-0.89	39094410	17449	114.86	2250	2260	2225	2925	1575	2250	2240.50	1.79	678	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	663	4.96	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
117	20240903	130708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-10	5	-0.44	33444070	14918	98.20	2250	2260	2225	2925	1575	2250	2241.86	1.79	353	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
118	20240903	120658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-15	5	-0.67	31292960	13958	91.88	2250	2260	2225	2925	1575	2250	2241.94	1.79	309	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	665	4.97	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
119	20240903	110657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-10	5	-0.44	29022275	12940	85.18	2250	2260	2225	2925	1575	2250	2242.83	1.79	207	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.04	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
120	20240903	100658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	5	2	0.22	16276590	7230	47.59	2250	2260	2240	2925	1575	2250	2251.26	1.79	-1381	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	671	5.01	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.04	1990	20240805	13.32	2930	-23.04	20240115	1990	13.32	20240805	2930	-23.04	20240115	1990	13.32	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
121	20240903	090700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-10	5	-0.44	5042400	2248	14.80	2250	2255	2240	2925	1575	2250	2243.06	1.79	44	2270	2260	2240	2230	2210	2265	2235	149	675	500	1660	5	1	29747874	666	4.98	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.84	N	129260	500	148 억	533439	N	N	1	N	N
122	20240902	160653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2250	5	2	0.22	33875870	15192	112.24	2245	2250	2220	2915	1575	2245	2229.85	1.80	-2369	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	669	5.00	0.25	12	0.05	450.00	8960.00	2930	20240115	-23.21	1990	20240805	13.07	2930	-23.21	20240115	1990	13.07	20240805	2930	-23.21	20240115	1990	13.07	20240805	0.91	N	129260	500	148 억	536049	N	N	1	N	N
123	20240902	150704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-20	5	-0.89	26179200	11755	86.85	2245	2245	2220	2915	1575	2245	2227.07	1.80	-2012	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	662	4.94	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
124	20240902	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-10	5	-0.45	18778695	8435	62.32	2245	2245	2220	2915	1575	2245	2226.28	1.80	-2012	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	665	4.97	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
125	20240902	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-10	5	-0.45	18562150	8338	61.60	2245	2245	2220	2915	1575	2245	2226.21	1.80	-2012	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	665	4.97	0.25	12	0.03	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
126	20240902	120701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	-15	5	-0.67	15169960	6814	50.34	2245	2245	2220	2915	1575	2245	2226.29	1.80	-1573	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	663	4.96	0.25	12	0.02	450.00	8960.00	2930	20240115	-23.89	1990	20240805	12.06	2930	-23.89	20240115	1990	12.06	20240805	2930	-23.89	20240115	1990	12.06	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
127	20240902	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	-20	5	-0.89	9508190	4264	31.50	2245	2245	2220	2915	1575	2245	2229.88	1.80	-1425	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	662	4.94	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.06	1990	20240805	11.81	2930	-24.06	20240115	1990	11.81	20240805	2930	-24.06	20240115	1990	11.81	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
128	20240902	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2235	-10	5	-0.45	5271610	2359	17.43	2245	2245	2225	2915	1575	2245	2234.68	1.80	-1133	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	665	4.97	0.25	12	0.01	450.00	8960.00	2930	20240115	-23.72	1990	20240805	12.31	2930	-23.72	20240115	1990	12.31	20240805	2930	-23.72	20240115	1990	12.31	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N
129	20240902	090649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2240	-5	5	-0.22	1353675	603	4.46	2245	2245	2240	2915	1575	2245	2244.90	1.80	-12	2271	2257	2241	2227	2211	2265	2235	149	670	500	1660	5	1	29747874	666	4.98	0.25	12	0.00	450.00	8960.00	2930	20240115	-23.55	1990	20240805	12.56	2930	-23.55	20240115	1990	12.56	20240805	2930	-23.55	20240115	1990	12.56	20240805	0.91	N	129260	500	148 억	536049	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History