KissMeData/009070/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20230927	160234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3780	0	3	0.00	82148390	21749	112.79	3720	3840	3720	4910	2650	3780	3777.11	1.59	2200	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1134	4.32	0.45	12	0.07	876.00	8338.00	5470	20221122	-30.90	3710	20230726	1.89	5070	-25.44	20230109	3710	1.89	20230726	5470	-30.90	20221122	3710	1.89	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
3	20230927	150237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3785	5	2	0.13	64653400	17122	88.79	3720	3840	3720	4910	2650	3780	3776.04	1.59	325	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1136	4.32	0.45	12	0.06	876.00	8338.00	5470	20221122	-30.80	3710	20230726	2.02	5070	-25.35	20230109	3710	2.02	20230726	5470	-30.80	20221122	3710	2.02	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
4	20230927	140236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3780	0	3	0.00	59298295	15704	81.44	3720	3840	3720	4910	2650	3780	3776.00	1.59	273	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1134	4.32	0.45	12	0.05	876.00	8338.00	5470	20221122	-30.90	3710	20230726	1.89	5070	-25.44	20230109	3710	1.89	20230726	5470	-30.90	20221122	3710	1.89	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
5	20230927	130234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3790	10	2	0.26	55368475	14666	76.06	3720	3840	3720	4910	2650	3780	3775.29	1.59	214	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1137	4.33	0.45	12	0.05	876.00	8338.00	5470	20221122	-30.71	3710	20230726	2.16	5070	-25.25	20230109	3710	2.16	20230726	5470	-30.71	20221122	3710	2.16	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
6	20230927	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3790	10	2	0.26	51982125	13772	71.42	3720	3840	3720	4910	2650	3780	3774.48	1.59	214	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1137	4.33	0.45	12	0.05	876.00	8338.00	5470	20221122	-30.71	3710	20230726	2.16	5070	-25.25	20230109	3710	2.16	20230726	5470	-30.71	20221122	3710	2.16	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
7	20230927	110235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3795	15	2	0.40	50404650	13355	69.26	3720	3840	3720	4910	2650	3780	3774.22	1.59	214	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1139	4.33	0.46	12	0.04	876.00	8338.00	5470	20221122	-30.62	3710	20230726	2.29	5070	-25.15	20230109	3710	2.29	20230726	5470	-30.62	20221122	3710	2.29	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
8	20230927	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3780	0	3	0.00	46409750	12298	63.78	3720	3840	3720	4910	2650	3780	3773.76	1.59	382	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1134	4.32	0.45	12	0.04	876.00	8338.00	5470	20221122	-30.90	3710	20230726	1.89	5070	-25.44	20230109	3710	1.89	20230726	5470	-30.90	20221122	3710	1.89	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
9	20230927	090238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3765	-15	5	-0.40	5692270	1525	7.91	3720	3840	3720	4910	2650	3780	3732.64	1.59	270	3870	3825	3800	3755	3730	3812	3742	150	1130	500	2640	5	1	30000000	1130	4.30	0.45	12	0.01	876.00	8338.00	5470	20221122	-31.17	3710	20230726	1.48	5070	-25.74	20230109	3710	1.48	20230726	5470	-31.17	20221122	3710	1.48	20230726	1.88	N	009070	500	150 억	478198	N	N	2	N	N
10	20230926	160234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3780	-65	5	-1.69	72014945	18983	88.45	3845	3845	3775	4995	2695	3845	3793.67	1.60	-1887	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1134	4.32	0.45	12	0.06	876.00	8338.00	5470	20221122	-30.90	3710	20230726	1.89	5070	-25.44	20230109	3710	1.89	20230726	5470	-30.90	20221122	3710	1.89	20230726	1.88	N	009070	500	150 억	481107	N	N	2	N	N
11	20230926	150236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3800	-45	5	-1.17	50995030	13423	62.54	3845	3845	3775	4995	2695	3845	3799.08	1.60	-1888	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1140	4.34	0.46	12	0.04	876.00	8338.00	5470	20221122	-30.53	3710	20230726	2.43	5070	-25.05	20230109	3710	2.43	20230726	5470	-30.53	20221122	3710	2.43	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
12	20230926	140232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3775	-70	5	-1.82	49897430	13134	61.19	3845	3845	3775	4995	2695	3845	3799.10	1.60	-1888	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1133	4.31	0.45	12	0.04	876.00	8338.00	5470	20221122	-30.99	3710	20230726	1.75	5070	-25.54	20230109	3710	1.75	20230726	5470	-30.99	20221122	3710	1.75	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
13	20230926	130233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3810	-35	5	-0.91	25482040	6684	31.14	3845	3845	3785	4995	2695	3845	3812.39	1.60	-1888	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1143	4.35	0.46	12	0.02	876.00	8338.00	5470	20221122	-30.35	3710	20230726	2.70	5070	-24.85	20230109	3710	2.70	20230726	5470	-30.35	20221122	3710	2.70	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
14	20230926	120234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3800	-45	5	-1.17	22932610	6013	28.02	3845	3845	3785	4995	2695	3845	3813.84	1.60	-1889	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1140	4.34	0.46	12	0.02	876.00	8338.00	5470	20221122	-30.53	3710	20230726	2.43	5070	-25.05	20230109	3710	2.43	20230726	5470	-30.53	20221122	3710	2.43	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
15	20230926	110233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3830	-15	5	-0.39	19405455	5084	23.69	3845	3845	3785	4995	2695	3845	3816.97	1.60	-1889	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1149	4.37	0.46	12	0.02	876.00	8338.00	5470	20221122	-29.98	3710	20230726	3.23	5070	-24.46	20230109	3710	3.23	20230726	5470	-29.98	20221122	3710	3.23	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
16	20230926	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3830	-15	5	-0.39	12129640	3181	14.82	3845	3845	3785	4995	2695	3845	3813.15	1.60	-882	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1149	4.37	0.46	12	0.01	876.00	8338.00	5470	20221122	-29.98	3710	20230726	3.23	5070	-24.46	20230109	3710	3.23	20230726	5470	-29.98	20221122	3710	3.23	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
17	20230926	090233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3845	0	3	0.00	703635	183	0.85	3845	3845	3845	4995	2695	3845	3845.00	1.60	0	3908	3876	3818	3786	3728	3892	3802	150	1150	500	2690	5	1	30000000	1154	4.39	0.46	12	0.00	876.00	8338.00	5470	20221122	-29.71	3710	20230726	3.64	5070	-24.16	20230109	3710	3.64	20230726	5470	-29.71	20221122	3710	3.64	20230726	1.88	N	009070	500	150 억	481107	N	N	11	N	N
18	20230925	160233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3845	20	2	0.52	79148290	20813	57.22	3760	3850	3760	4970	2680	3825	3802.52	1.61	-924	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1154	4.39	0.46	12	0.07	876.00	8338.00	5470	20221122	-29.71	3710	20230726	3.64	5070	-24.16	20230109	3710	3.64	20230726	5470	-29.71	20221122	3710	3.64	20230726	1.91	N	009070	500	150 억	482058	N	N	11	N	N
19	20230925	150234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3840	15	2	0.39	62506650	16458	45.25	3760	3850	3760	4970	2680	3825	3797.95	1.61	-976	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1152	4.38	0.46	12	0.05	876.00	8338.00	5470	20221122	-29.80	3710	20230726	3.50	5070	-24.26	20230109	3710	3.50	20230726	5470	-29.80	20221122	3710	3.50	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
20	20230925	140232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3830	5	2	0.13	60254095	15869	43.63	3760	3850	3760	4970	2680	3825	3796.97	1.61	-927	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1149	4.37	0.46	12	0.05	876.00	8338.00	5470	20221122	-29.98	3710	20230726	3.23	5070	-24.46	20230109	3710	3.23	20230726	5470	-29.98	20221122	3710	3.23	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
21	20230925	130232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3810	-15	5	-0.39	56811845	14968	41.15	3760	3850	3760	4970	2680	3825	3795.55	1.61	-927	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1143	4.35	0.46	12	0.05	876.00	8338.00	5470	20221122	-30.35	3710	20230726	2.70	5070	-24.85	20230109	3710	2.70	20230726	5470	-30.35	20221122	3710	2.70	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
22	20230925	120235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3825	0	3	0.00	42992875	11330	31.15	3760	3850	3760	4970	2680	3825	3794.61	1.61	-653	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1148	4.37	0.46	12	0.04	876.00	8338.00	5470	20221122	-30.07	3710	20230726	3.10	5070	-24.56	20230109	3710	3.10	20230726	5470	-30.07	20221122	3710	3.10	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
23	20230925	110232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3825	0	3	0.00	36189760	9543	26.24	3760	3850	3760	4970	2680	3825	3792.28	1.61	-633	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1148	4.37	0.46	12	0.03	876.00	8338.00	5470	20221122	-30.07	3710	20230726	3.10	5070	-24.56	20230109	3710	3.10	20230726	5470	-30.07	20221122	3710	3.10	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
24	20230925	100233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3800	-25	5	-0.65	30279645	7998	21.99	3760	3840	3760	4970	2680	3825	3785.90	1.61	-942	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1140	4.34	0.46	12	0.03	876.00	8338.00	5470	20221122	-30.53	3710	20230726	2.43	5070	-25.05	20230109	3710	2.43	20230726	5470	-30.53	20221122	3710	2.43	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
25	20230925	090232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3840	15	2	0.39	12594835	3344	9.19	3760	3840	3760	4970	2680	3825	3766.40	1.61	0	3968	3896	3838	3766	3708	3932	3802	150	1145	500	2670	5	1	30000000	1152	4.38	0.46	12	0.01	876.00	8338.00	5470	20221122	-29.80	3710	20230726	3.50	5070	-24.26	20230109	3710	3.50	20230726	5470	-29.80	20221122	3710	3.50	20230726	1.91	N	009070	500	150 억	482058	N	N	3	N	N
26	20230922	160239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3825	-45	5	-1.16	139497010	36373	82.72	3805	3910	3780	5030	2710	3870	3835.20	1.60	614	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1148	4.37	0.46	12	0.12	876.00	8338.00	5470	20221122	-30.07	3710	20230726	3.10	5070	-24.56	20230109	3710	3.10	20230726	5470	-30.07	20221122	3710	3.10	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
27	20230922	150237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3825	-45	5	-1.16	118449415	30873	70.21	3805	3910	3780	5030	2710	3870	3836.67	1.60	597	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1148	4.37	0.46	12	0.10	876.00	8338.00	5470	20221122	-30.07	3710	20230726	3.10	5070	-24.56	20230109	3710	3.10	20230726	5470	-30.07	20221122	3710	3.10	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
28	20230922	140237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3825	-45	5	-1.16	85048110	22102	50.26	3805	3910	3780	5030	2710	3870	3847.98	1.60	563	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1148	4.37	0.46	12	0.07	876.00	8338.00	5470	20221122	-30.07	3710	20230726	3.10	5070	-24.56	20230109	3710	3.10	20230726	5470	-30.07	20221122	3710	3.10	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
29	20230922	130226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3840	-30	5	-0.78	66371440	17218	39.16	3805	3910	3780	5030	2710	3870	3854.77	1.60	-1133	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1152	4.38	0.46	12	0.06	876.00	8338.00	5470	20221122	-29.80	3710	20230726	3.50	5070	-24.26	20230109	3710	3.50	20230726	5470	-29.80	20221122	3710	3.50	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
30	20230922	120226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3870	0	3	0.00	54148355	14041	31.93	3805	3910	3780	5030	2710	3870	3856.45	1.60	-1127	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1161	4.42	0.46	12	0.05	876.00	8338.00	5470	20221122	-29.25	3710	20230726	4.31	5070	-23.67	20230109	3710	4.31	20230726	5470	-29.25	20221122	3710	4.31	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
31	20230922	110227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3860	-10	5	-0.26	48060695	12464	28.35	3805	3910	3780	5030	2710	3870	3855.96	1.60	-1128	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1158	4.41	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.43	3710	20230726	4.04	5070	-23.87	20230109	3710	4.04	20230726	5470	-29.43	20221122	3710	4.04	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
32	20230922	100225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3860	-10	5	-0.26	42056060	10914	24.82	3805	3910	3780	5030	2710	3870	3853.40	1.60	-671	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1158	4.41	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.43	3710	20230726	4.04	5070	-23.87	20230109	3710	4.04	20230726	5470	-29.43	20221122	3710	4.04	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
33	20230922	090223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3830	-40	5	-1.03	17242605	4528	10.30	3805	3900	3780	5030	2710	3870	3808.00	1.60	264	4010	3940	3905	3835	3800	3922	3817	150	1160	500	2700	5	1	30000000	1149	4.37	0.46	12	0.02	876.00	8338.00	5470	20221122	-29.98	3710	20230726	3.23	5070	-24.46	20230109	3710	3.23	20230726	5470	-29.98	20221122	3710	3.23	20230726	1.91	N	009070	500	150 억	480990	N	N	3	N	N
34	20230921	160226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3870	-105	5	-2.64	171610305	43699	225.94	3975	3975	3870	5160	2785	3975	3927.15	1.61	-871	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1161	4.42	0.46	12	0.15	876.00	8338.00	5470	20221122	-29.25	3710	20230726	4.31	5070	-23.67	20230109	3710	4.31	20230726	5470	-29.25	20221122	3710	4.31	20230726	1.92	N	009070	500	150 억	483929	N	N	3	N	N
35	20230921	150224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3920	-55	5	-1.38	117068025	29749	153.81	3975	3975	3905	5160	2785	3975	3935.19	1.61	-962	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1176	4.47	0.47	12	0.10	876.00	8338.00	5470	20221122	-28.34	3710	20230726	5.66	5070	-22.68	20230109	3710	5.66	20230726	5470	-28.34	20221122	3710	5.66	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
36	20230921	140225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3915	-60	5	-1.51	87256625	22138	114.46	3975	3975	3905	5160	2785	3975	3941.49	1.61	2052	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1175	4.47	0.47	12	0.07	876.00	8338.00	5470	20221122	-28.43	3710	20230726	5.53	5070	-22.78	20230109	3710	5.53	20230726	5470	-28.43	20221122	3710	5.53	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
37	20230921	130220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3930	-45	5	-1.13	77650650	19690	101.80	3975	3975	3905	5160	2785	3975	3943.66	1.61	1778	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1179	4.49	0.47	12	0.07	876.00	8338.00	5470	20221122	-28.15	3710	20230726	5.93	5070	-22.49	20230109	3710	5.93	20230726	5470	-28.15	20221122	3710	5.93	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
38	20230921	120220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3935	-40	5	-1.01	58999375	14933	77.21	3975	3975	3930	5160	2785	3975	3950.94	1.61	1789	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1181	4.49	0.47	12	0.05	876.00	8338.00	5470	20221122	-28.06	3710	20230726	6.06	5070	-22.39	20230109	3710	6.06	20230726	5470	-28.06	20221122	3710	6.06	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
39	20230921	110227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3945	-30	5	-0.75	40118395	10141	52.43	3975	3975	3945	5160	2785	3975	3956.06	1.61	1429	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1184	4.50	0.47	12	0.03	876.00	8338.00	5470	20221122	-27.88	3710	20230726	6.33	5070	-22.19	20230109	3710	6.33	20230726	5470	-27.88	20221122	3710	6.33	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
40	20230921	100222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3950	-25	5	-0.63	27781610	7020	36.30	3975	3975	3945	5160	2785	3975	3957.49	1.61	569	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1185	4.51	0.47	12	0.02	876.00	8338.00	5470	20221122	-27.79	3710	20230726	6.47	5070	-22.09	20230109	3710	6.47	20230726	5470	-27.79	20221122	3710	6.47	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
41	20230921	090226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3975	0	3	0.00	3490050	878	4.54	3975	3975	3975	5160	2785	3975	3975.00	1.61	-411	4071	4022	3981	3932	3891	4047	3957	150	1185	500	2780	5	1	30000000	1193	4.54	0.48	12	0.00	876.00	8338.00	5470	20221122	-27.33	3710	20230726	7.14	5070	-21.60	20230109	3710	7.14	20230726	5470	-27.33	20221122	3710	7.14	20230726	1.92	N	009070	500	150 억	483929	N	N	9	N	N
42	20230920	160227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3975	-5	5	-0.13	77083405	19341	98.94	3960	4030	3940	5170	2790	3980	3985.49	1.62	-2740	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1193	4.54	0.48	12	0.06	876.00	8338.00	5470	20221122	-27.33	3710	20230726	7.14	5070	-21.60	20230109	3710	7.14	20230726	5470	-27.33	20221122	3710	7.14	20230726	1.91	N	009070	500	150 억	487111	N	N	9	N	N
43	20230920	150221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3970	-10	5	-0.25	66185420	16597	84.90	3960	4030	3940	5170	2790	3980	3987.79	1.62	-2240	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1191	4.53	0.48	12	0.06	876.00	8338.00	5470	20221122	-27.42	3710	20230726	7.01	5070	-21.70	20230109	3710	7.01	20230726	5470	-27.42	20221122	3710	7.01	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
44	20230920	140223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3995	15	2	0.38	63979810	16044	82.07	3960	4030	3940	5170	2790	3980	3987.77	1.62	-2251	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1199	4.56	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
45	20230920	130222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3990	10	2	0.25	51152070	12817	65.57	3960	4030	3940	5170	2790	3980	3990.95	1.62	-2805	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1197	4.55	0.48	12	0.04	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
46	20230920	120220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	20	2	0.50	48569495	12169	62.25	3960	4030	3940	5170	2790	3980	3991.25	1.62	-2803	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
47	20230920	110222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	20	2	0.50	36464225	9143	46.77	3960	4030	3940	5170	2790	3980	3988.21	1.62	-1033	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1200	4.57	0.48	12	0.03	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
48	20230920	100219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4010	30	2	0.75	29210320	7327	37.48	3960	4030	3940	5170	2790	3980	3986.67	1.62	-129	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1203	4.58	0.48	12	0.02	876.00	8338.00	5470	20221122	-26.69	3710	20230726	8.09	5070	-20.91	20230109	3710	8.09	20230726	5470	-26.69	20221122	3710	8.09	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
49	20230920	090220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	20	2	0.50	9582580	2423	12.40	3960	4000	3940	5170	2790	3980	3954.84	1.62	0	4013	3996	3983	3966	3953	4005	3975	150	1190	500	2780	5	1	30000000	1200	4.57	0.48	12	0.01	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.91	N	009070	500	150 억	487111	N	N	4	N	N
50	20230919	160220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3980	-20	5	-0.50	77761445	19537	102.80	3975	4000	3970	5200	2800	4000	3980.16	1.63	-2776	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1194	4.54	0.48	12	0.07	876.00	8338.00	5470	20221122	-27.24	3710	20230726	7.28	5070	-21.50	20230109	3710	7.28	20230726	5470	-27.24	20221122	3710	7.28	20230726	1.90	N	009070	500	150 억	489888	N	N	4	N	N
51	20230919	150221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3990	-10	5	-0.25	73485700	18463	97.15	3975	4000	3970	5200	2800	4000	3980.11	1.63	-2770	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1197	4.55	0.48	12	0.06	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
52	20230919	140218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3995	-5	5	-0.12	62903370	15808	83.18	3975	4000	3970	5200	2800	4000	3979.15	1.63	-2267	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1199	4.56	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
53	20230919	130217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3985	-15	5	-0.38	62317520	15661	82.41	3975	4000	3970	5200	2800	4000	3979.09	1.63	-2264	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1196	4.55	0.48	12	0.05	876.00	8338.00	5470	20221122	-27.15	3710	20230726	7.41	5070	-21.40	20230109	3710	7.41	20230726	5470	-27.15	20221122	3710	7.41	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
54	20230919	120223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3975	-25	5	-0.62	57488185	14450	76.04	3975	3995	3970	5200	2800	4000	3978.35	1.63	-2021	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1193	4.54	0.48	12	0.05	876.00	8338.00	5470	20221122	-27.33	3710	20230726	7.14	5070	-21.60	20230109	3710	7.14	20230726	5470	-27.33	20221122	3710	7.14	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
55	20230919	110223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3975	-25	5	-0.62	51339015	12904	67.90	3975	3995	3970	5200	2800	4000	3978.45	1.63	-1335	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1193	4.54	0.48	12	0.04	876.00	8338.00	5470	20221122	-27.33	3710	20230726	7.14	5070	-21.60	20230109	3710	7.14	20230726	5470	-27.33	20221122	3710	7.14	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
56	20230919	100222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3980	-20	5	-0.50	38785735	9743	51.27	3975	3995	3970	5200	2800	4000	3980.78	1.63	-1332	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1194	4.54	0.48	12	0.03	876.00	8338.00	5470	20221122	-27.24	3710	20230726	7.28	5070	-21.50	20230109	3710	7.28	20230726	5470	-27.24	20221122	3710	7.28	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
57	20230919	090221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3980	-20	5	-0.50	4533000	1140	6.00	3975	3980	3975	5200	2800	4000	3975.23	1.63	0	4040	4020	4005	3985	3970	4012	3977	150	1200	500	2800	5	1	30000000	1194	4.54	0.48	12	0.00	876.00	8338.00	5470	20221122	-27.24	3710	20230726	7.28	5070	-21.50	20230109	3710	7.28	20230726	5470	-27.24	20221122	3710	7.28	20230726	1.90	N	009070	500	150 억	489888	N	N	7	N	N
58	20230918	160223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	-25	5	-0.62	72728775	18182	87.42	4025	4025	3990	5230	2820	4025	4000.04	1.63	554	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1200	4.57	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	488717	N	N	7	N	N
59	20230918	150218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	-25	5	-0.62	68616360	17153	82.47	4025	4025	3990	5230	2820	4025	4000.25	1.63	451	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1200	4.57	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
60	20230918	140225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3990	-35	5	-0.87	56775155	14188	68.22	4025	4025	3990	5230	2820	4025	4001.63	1.63	-301	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1197	4.55	0.48	12	0.05	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
61	20230918	130224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4015	-10	5	-0.25	47554505	11881	57.13	4025	4025	3990	5230	2820	4025	4002.57	1.63	-294	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1205	4.58	0.48	12	0.04	876.00	8338.00	5470	20221122	-26.60	3710	20230726	8.22	5070	-20.81	20230109	3710	8.22	20230726	5470	-26.60	20221122	3710	8.22	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
62	20230918	120221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4000	-25	5	-0.62	44034025	11001	52.89	4025	4025	3990	5230	2820	4025	4002.73	1.63	-294	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1200	4.57	0.48	12	0.04	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
63	20230918	110222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4005	-20	5	-0.50	37939410	9476	45.56	4025	4025	3990	5230	2820	4025	4003.74	1.63	-294	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1202	4.57	0.48	12	0.03	876.00	8338.00	5470	20221122	-26.78	3710	20230726	7.95	5070	-21.01	20230109	3710	7.95	20230726	5470	-26.78	20221122	3710	7.95	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
64	20230918	100219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3995	-30	5	-0.75	29227415	7299	35.09	4025	4025	3990	5230	2820	4025	4004.30	1.63	-228	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1199	4.56	0.48	12	0.02	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
65	20230918	090218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4025	0	3	0.00	177100	44	0.21	4025	4025	4025	5230	2820	4025	4025.00	1.63	0	4068	4046	4023	4001	3978	4057	4012	150	1205	500	2810	5	1	30000000	1208	4.59	0.48	12	0.00	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.90	N	009070	500	150 억	488717	N	N	12	N	N
66	20230915	160220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	25	2	0.62	83666015	20796	67.99	4000	4045	4000	5200	2800	4000	4023.18	1.62	3264	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1208	4.59	0.48	12	0.07	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.90	N	009070	500	150 억	485433	N	N	12	N	N
67	20230915	150222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4030	30	2	0.75	74934310	18627	60.90	4000	4045	4000	5200	2800	4000	4022.89	1.62	3269	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1209	4.60	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.33	3710	20230726	8.63	5070	-20.51	20230109	3710	8.63	20230726	5470	-26.33	20221122	3710	8.63	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
68	20230915	140220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4045	45	2	1.12	62412305	15523	50.75	4000	4045	4000	5200	2800	4000	4020.63	1.62	3097	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1214	4.62	0.49	12	0.05	876.00	8338.00	5470	20221122	-26.05	3710	20230726	9.03	5070	-20.22	20230109	3710	9.03	20230726	5470	-26.05	20221122	3710	9.03	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
69	20230915	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4045	45	2	1.12	57403600	14283	46.70	4000	4045	4000	5200	2800	4000	4019.02	1.62	2897	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1214	4.62	0.49	12	0.05	876.00	8338.00	5470	20221122	-26.05	3710	20230726	9.03	5070	-20.22	20230109	3710	9.03	20230726	5470	-26.05	20221122	3710	9.03	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
70	20230915	120220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	20	2	0.50	35957905	8963	29.30	4000	4020	4000	5200	2800	4000	4011.82	1.62	732	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1206	4.59	0.48	12	0.03	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
71	20230915	110222	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	20	2	0.50	23546700	5869	19.19	4000	4020	4000	5200	2800	4000	4012.05	1.62	0	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1206	4.59	0.48	12	0.02	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
72	20230915	100223	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	20	2	0.50	6529960	1627	5.32	4000	4020	4000	5200	2800	4000	4013.50	1.62	0	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1206	4.59	0.48	12	0.01	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
73	20230915	090221	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	0	3	0.00	356000	89	0.29	4000	4000	4000	5200	2800	4000	4000.00	1.62	0	4063	4031	4013	3981	3963	4022	3972	150	1200	500	2800	5	1	30000000	1200	4.57	0.48	12	0.00	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	485433	N	N	75	N	N
74	20230914	160220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	10	2	0.25	122854995	30583	115.56	4005	4045	3995	5180	2795	3990	4017.10	1.62	-753	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1200	4.57	0.48	12	0.10	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	486366	N	N	75	N	N
75	20230914	150217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	10	2	0.25	118320490	29450	111.28	4005	4045	3995	5180	2795	3990	4017.67	1.62	-781	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1200	4.57	0.48	12	0.10	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
76	20230914	140216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	30	2	0.75	104411470	25981	98.17	4005	4045	3995	5180	2795	3990	4018.76	1.62	-913	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1206	4.59	0.48	12	0.09	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
77	20230914	130215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	30	2	0.75	101764320	25321	95.68	4005	4045	3995	5180	2795	3990	4018.97	1.62	-913	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1206	4.59	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
78	20230914	120219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	10	2	0.25	94986535	23626	89.28	4005	4045	3995	5180	2795	3990	4020.42	1.62	-850	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1200	4.57	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
79	20230914	110218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	35	2	0.88	76944300	19111	72.22	4005	4045	3995	5180	2795	3990	4026.18	1.62	-922	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1208	4.59	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
80	20230914	100214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4040	50	2	1.25	59782640	14821	56.00	4005	4045	4005	5180	2795	3990	4033.64	1.62	-902	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1212	4.61	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.14	3710	20230726	8.89	5070	-20.32	20230109	3710	8.89	20230726	5470	-26.14	20221122	3710	8.89	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
81	20230914	090218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	0	3	0.00	0	0	0.00	0	0	0	5180	2795	3990	0.00	1.62	0	4036	4012	3991	3967	3946	4025	3980	150	1190	500	2790	5	1	30000000	1197	4.55	0.48	12	0.00	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.90	N	009070	500	150 억	486366	N	N	3	N	N
82	20230913	160220	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	-5	5	-0.13	104633270	26229	104.12	3985	4015	3970	5190	2800	3995	3989.22	1.63	-2758	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1197	4.55	0.48	12	0.09	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.91	N	009070	500	150 억	488502	N	N	3	N	N
83	20230913	150216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	-5	5	-0.13	93863830	23529	93.40	3985	4015	3970	5190	2800	3995	3989.28	1.63	-2758	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1197	4.55	0.48	12	0.08	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
84	20230913	140219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	5	2	0.13	79304105	19881	78.92	3985	4015	3970	5190	2800	3995	3988.94	1.63	-2735	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1200	4.57	0.48	12	0.07	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
85	20230913	130213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	-5	5	-0.13	62142205	15578	61.84	3985	4015	3970	5190	2800	3995	3989.10	1.63	-2735	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1197	4.55	0.48	12	0.05	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
86	20230913	120219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	5	2	0.13	59427660	14898	59.14	3985	4015	3970	5190	2800	3995	3988.97	1.63	-2735	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1200	4.57	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
87	20230913	110218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3995	0	3	0.00	48322395	12118	48.10	3985	4015	3970	5190	2800	3995	3987.65	1.63	-1796	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1199	4.56	0.48	12	0.04	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
88	20230913	100215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	-5	5	-0.13	19392885	4868	19.32	3985	4015	3970	5190	2800	3995	3983.75	1.63	-229	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1197	4.55	0.48	12	0.02	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
89	20230913	090216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3975	-20	5	-0.50	7754710	1951	7.74	3985	3985	3970	5190	2800	3995	3974.74	1.63	0	4061	4027	4011	3977	3961	4020	3970	150	1195	500	2790	5	1	30000000	1193	4.54	0.48	12	0.01	876.00	8338.00	5470	20221122	-27.33	3710	20230726	7.14	5070	-21.60	20230109	3710	7.14	20230726	5470	-27.33	20221122	3710	7.14	20230726	1.91	N	009070	500	150 억	488502	N	N	2	N	N
90	20230912	160214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3995	-40	5	-0.99	101172645	25192	89.88	4030	4045	3995	5240	2825	4035	4016.07	1.63	-1686	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1199	4.56	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.89	N	009070	500	150 억	490208	N	N	2	N	N
91	20230912	150217	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	-35	5	-0.87	91942825	22882	81.64	4030	4045	4000	5240	2825	4035	4018.13	1.63	-1689	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1200	4.57	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
92	20230912	140215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4010	-25	5	-0.62	74928320	18632	66.48	4030	4045	4010	5240	2825	4035	4021.49	1.63	-1660	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1203	4.58	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.69	3710	20230726	8.09	5070	-20.91	20230109	3710	8.09	20230726	5470	-26.69	20221122	3710	8.09	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
93	20230912	130215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	-15	5	-0.37	57533515	14302	51.03	4030	4045	4020	5240	2825	4035	4022.76	1.63	77	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1206	4.59	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
94	20230912	120211	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	-15	5	-0.37	48966805	12172	43.43	4030	4045	4020	5240	2825	4035	4022.91	1.63	279	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1206	4.59	0.48	12	0.04	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
95	20230912	110214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4020	-15	5	-0.37	35976350	8942	31.90	4030	4045	4020	5240	2825	4035	4023.30	1.63	283	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1206	4.59	0.48	12	0.03	876.00	8338.00	5470	20221122	-26.51	3710	20230726	8.36	5070	-20.71	20230109	3710	8.36	20230726	5470	-26.51	20221122	3710	8.36	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
96	20230912	100214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	-10	5	-0.25	25824475	6418	22.90	4030	4045	4020	5240	2825	4035	4023.76	1.63	284	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1208	4.59	0.48	12	0.02	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
97	20230912	090216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	-10	5	-0.25	374750	93	0.33	4030	4030	4020	5240	2825	4035	4029.57	1.63	-5	4115	4075	4030	3990	3945	4052	3967	150	1205	500	2820	5	1	30000000	1208	4.59	0.48	12	0.00	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.89	N	009070	500	150 억	490208	N	N	6	N	N
98	20230911	160212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4035	10	2	0.25	112149515	28002	32.61	4070	4070	3985	5230	2820	4025	4005.05	1.65	-2247	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1211	4.61	0.48	12	0.09	876.00	8338.00	5470	20221122	-26.23	3710	20230726	8.76	5070	-20.41	20230109	3710	8.76	20230726	5470	-26.23	20221122	3710	8.76	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
99	20230911	150215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4015	-10	5	-0.25	95015135	23735	27.64	4070	4070	3985	5230	2820	4025	4003.17	1.65	-2175	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1205	4.58	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.60	3710	20230726	8.22	5070	-20.81	20230109	3710	8.22	20230726	5470	-26.60	20221122	3710	8.22	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
100	20230911	140216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4010	-15	5	-0.37	94292185	23555	27.43	4070	4070	3985	5230	2820	4025	4003.06	1.65	-2145	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1203	4.58	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.69	3710	20230726	8.09	5070	-20.91	20230109	3710	8.09	20230726	5470	-26.69	20221122	3710	8.09	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
101	20230911	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4015	-10	5	-0.25	87250950	21801	25.39	4070	4070	3985	5230	2820	4025	4002.15	1.65	-1970	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1205	4.58	0.48	12	0.07	876.00	8338.00	5470	20221122	-26.60	3710	20230726	8.22	5070	-20.81	20230109	3710	8.22	20230726	5470	-26.60	20221122	3710	8.22	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
102	20230911	120218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3995	-30	5	-0.75	82818175	20694	24.10	4070	4070	3985	5230	2820	4025	4002.04	1.65	-1970	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1199	4.56	0.48	12	0.07	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
103	20230911	110213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3995	-30	5	-0.75	74593355	18633	21.70	4070	4070	3985	5230	2820	4025	4003.29	1.65	-1970	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1199	4.56	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
104	20230911	100211	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3995	-30	5	-0.75	59083355	14750	17.18	4070	4070	3995	5230	2820	4025	4005.65	1.65	-1833	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1199	4.56	0.48	12	0.05	876.00	8338.00	5470	20221122	-26.97	3710	20230726	7.68	5070	-21.20	20230109	3710	7.68	20230726	5470	-26.97	20221122	3710	7.68	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
105	20230911	090211	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	0	3	0.00	3239840	800	0.93	4070	4070	4020	5230	2820	4025	4049.80	1.65	-4	4245	4135	4075	3965	3905	4105	3935	150	1205	500	2810	5	1	30000000	1208	4.59	0.48	12	0.00	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.91	N	009070	500	150 억	493815	N	N	6	N	N
106	20230908	160214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	45	2	1.13	349971640	85482	213.68	4060	4185	4015	5170	2790	3980	4094.27	1.64	-983	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1208	4.59	0.48	12	0.28	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.89	N	009070	500	150 억	492203	N	N	6	N	N
107	20230908	150214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4030	50	2	1.26	333940800	81503	203.73	4060	4185	4015	5170	2790	3980	4097.28	1.64	-986	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1209	4.60	0.48	12	0.27	876.00	8338.00	5470	20221122	-26.33	3710	20230726	8.63	5070	-20.51	20230109	3710	8.63	20230726	5470	-26.33	20221122	3710	8.63	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
108	20230908	140213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4035	55	2	1.38	331230385	80830	202.05	4060	4185	4015	5170	2790	3980	4097.86	1.64	-992	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1211	4.61	0.48	12	0.27	876.00	8338.00	5470	20221122	-26.23	3710	20230726	8.76	5070	-20.41	20230109	3710	8.76	20230726	5470	-26.23	20221122	3710	8.76	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
109	20230908	130216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4040	60	2	1.51	330133845	80558	201.37	4060	4185	4015	5170	2790	3980	4098.09	1.64	-997	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1212	4.61	0.48	12	0.27	876.00	8338.00	5470	20221122	-26.14	3710	20230726	8.89	5070	-20.32	20230109	3710	8.89	20230726	5470	-26.14	20221122	3710	8.89	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
110	20230908	120219	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4040	60	2	1.51	319102495	77818	194.52	4060	4185	4015	5170	2790	3980	4100.63	1.64	-1001	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1212	4.61	0.48	12	0.26	876.00	8338.00	5470	20221122	-26.14	3710	20230726	8.89	5070	-20.32	20230109	3710	8.89	20230726	5470	-26.14	20221122	3710	8.89	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
111	20230908	110215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4025	45	2	1.13	312336390	76137	190.32	4060	4185	4015	5170	2790	3980	4102.29	1.64	-1007	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1208	4.59	0.48	12	0.25	876.00	8338.00	5470	20221122	-26.42	3710	20230726	8.49	5070	-20.61	20230109	3710	8.49	20230726	5470	-26.42	20221122	3710	8.49	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
112	20230908	100214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4035	55	2	1.38	282995630	68848	172.10	4060	4185	4025	5170	2790	3980	4110.44	1.64	-1172	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1211	4.61	0.48	12	0.23	876.00	8338.00	5470	20221122	-26.23	3710	20230726	8.76	5070	-20.41	20230109	3710	8.76	20230726	5470	-26.23	20221122	3710	8.76	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
113	20230908	090218	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4115	135	2	3.39	118804805	28877	72.18	4060	4185	4060	5170	2790	3980	4114.17	1.64	-108	4080	4030	4005	3955	3930	4017	3942	150	1190	500	2780	5	1	30000000	1235	4.70	0.49	12	0.10	876.00	8338.00	5470	20221122	-24.77	3710	20230726	10.92	5070	-18.84	20230109	3710	10.92	20230726	5470	-24.77	20221122	3710	10.92	20230726	1.89	N	009070	500	150 억	492203	N	N	8	N	N
114	20230907	160215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3980	-60	5	-1.49	160122585	40005	139.71	4030	4055	3980	5250	2830	4040	4002.56	1.64	-347	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1194	4.54	0.48	12	0.13	876.00	8338.00	5470	20221122	-27.24	3710	20230726	7.28	5070	-21.50	20230109	3710	7.28	20230726	5470	-27.24	20221122	3710	7.28	20230726	1.88	N	009070	500	150 억	492571	N	N	8	N	N
115	20230907	150213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	3990	-50	5	-1.24	142497525	35581	124.26	4030	4055	3985	5250	2830	4040	4004.88	1.64	159	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1197	4.55	0.48	12	0.12	876.00	8338.00	5470	20221122	-27.06	3710	20230726	7.55	5070	-21.30	20230109	3710	7.55	20230726	5470	-27.06	20221122	3710	7.55	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
116	20230907	140213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4000	-40	5	-0.99	114363400	28534	99.65	4030	4055	3985	5250	2830	4040	4007.97	1.64	429	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1200	4.57	0.48	12	0.10	876.00	8338.00	5470	20221122	-26.87	3710	20230726	7.82	5070	-21.10	20230109	3710	7.82	20230726	5470	-26.87	20221122	3710	7.82	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
117	20230907	130214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4010	-30	5	-0.74	106929735	26675	93.16	4030	4055	3985	5250	2830	4040	4008.61	1.64	420	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1203	4.58	0.48	12	0.09	876.00	8338.00	5470	20221122	-26.69	3710	20230726	8.09	5070	-20.91	20230109	3710	8.09	20230726	5470	-26.69	20221122	3710	8.09	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
118	20230907	120216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4015	-25	5	-0.62	91673310	22857	79.82	4030	4055	3990	5250	2830	4040	4010.73	1.64	420	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1205	4.58	0.48	12	0.08	876.00	8338.00	5470	20221122	-26.60	3710	20230726	8.22	5070	-20.81	20230109	3710	8.22	20230726	5470	-26.60	20221122	3710	8.22	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
119	20230907	110214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4015	-25	5	-0.62	69593280	17334	60.53	4030	4055	4000	5250	2830	4040	4014.84	1.64	420	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1205	4.58	0.48	12	0.06	876.00	8338.00	5470	20221122	-26.60	3710	20230726	8.22	5070	-20.81	20230109	3710	8.22	20230726	5470	-26.60	20221122	3710	8.22	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
120	20230907	100214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4045	5	2	0.12	22523450	5589	19.52	4030	4055	4010	5250	2830	4040	4029.96	1.64	-86	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1214	4.62	0.49	12	0.02	876.00	8338.00	5470	20221122	-26.05	3710	20230726	9.03	5070	-20.22	20230109	3710	9.03	20230726	5470	-26.05	20221122	3710	9.03	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
121	20230907	090214	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4055	15	2	0.37	871755	216	0.75	4030	4055	4030	5250	2830	4040	4035.90	1.64	-31	4083	4061	4043	4021	4003	4052	4012	150	1210	500	2820	5	1	30000000	1217	4.63	0.49	12	0.00	876.00	8338.00	5470	20221122	-25.87	3710	20230726	9.30	5070	-20.02	20230109	3710	9.30	20230726	5470	-25.87	20221122	3710	9.30	20230726	1.88	N	009070	500	150 억	492571	N	N	13	N	N
122	20230906	160212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4040	-10	5	-0.25	115681825	28613	93.45	4050	4065	4025	5260	2835	4050	4042.99	1.64	-533	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1212	4.61	0.48	12	0.10	876.00	8338.00	5470	20221122	-26.14	3710	20230726	8.89	5070	-20.32	20230109	3710	8.89	20230726	5470	-26.14	20221122	3710	8.89	20230726	1.88	N	009070	500	150 억	493184	N	N	13	N	N
123	20230906	150212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4035	-15	5	-0.37	107971880	26704	87.22	4050	4065	4025	5260	2835	4050	4043.28	1.64	-533	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1211	4.61	0.48	12	0.09	876.00	8338.00	5470	20221122	-26.23	3710	20230726	8.76	5070	-20.41	20230109	3710	8.76	20230726	5470	-26.23	20221122	3710	8.76	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
124	20230906	140213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4050	0	3	0.00	57443145	14189	46.34	4050	4065	4035	5260	2835	4050	4048.43	1.64	-554	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1215	4.62	0.49	12	0.05	876.00	8338.00	5470	20221122	-25.96	3710	20230726	9.16	5070	-20.12	20230109	3710	9.16	20230726	5470	-25.96	20221122	3710	9.16	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
125	20230906	130215	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4050	0	3	0.00	49849630	12314	40.22	4050	4065	4035	5260	2835	4050	4048.21	1.64	-559	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1215	4.62	0.49	12	0.04	876.00	8338.00	5470	20221122	-25.96	3710	20230726	9.16	5070	-20.12	20230109	3710	9.16	20230726	5470	-25.96	20221122	3710	9.16	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
126	20230906	120216	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4045	-5	5	-0.12	44452120	10980	35.86	4050	4065	4035	5260	2835	4050	4048.46	1.64	-562	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1214	4.62	0.49	12	0.04	876.00	8338.00	5470	20221122	-26.05	3710	20230726	9.03	5070	-20.22	20230109	3710	9.03	20230726	5470	-26.05	20221122	3710	9.03	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
127	20230906	110213	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4050	0	3	0.00	23985935	5924	19.35	4050	4065	4035	5260	2835	4050	4048.94	1.64	-506	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1215	4.62	0.49	12	0.02	876.00	8338.00	5470	20221122	-25.96	3710	20230726	9.16	5070	-20.12	20230109	3710	9.16	20230726	5470	-25.96	20221122	3710	9.16	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
128	20230906	100210	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4065	15	2	0.37	15822545	3909	12.77	4050	4065	4035	5260	2835	4050	4047.72	1.64	-145	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1220	4.64	0.49	12	0.01	876.00	8338.00	5470	20221122	-25.69	3710	20230726	9.57	5070	-19.82	20230109	3710	9.57	20230726	5470	-25.69	20221122	3710	9.57	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
129	20230906	090212	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4050	0	3	0.00	3531675	872	2.85	4050	4065	4050	5260	2835	4050	4050.09	1.64	-340	4123	4086	4068	4031	4013	4077	4022	150	1210	500	2830	5	1	30000000	1215	4.62	0.49	12	0.00	876.00	8338.00	5470	20221122	-25.96	3710	20230726	9.16	5070	-20.12	20230109	3710	9.16	20230726	5470	-25.96	20221122	3710	9.16	20230726	1.88	N	009070	500	150 억	493184	N	N	22	N	N
130	20230905	160211	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4050	-30	5	-0.74	121299620	29863	202.89	4105	4105	4050	5300	2860	4080	4061.87	1.66	-3596	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1215	4.62	0.49	12	0.10	876.00	8338.00	5470	20221122	-25.96	3710	20230726	9.16	5070	-20.12	20230109	3710	9.16	20230726	5470	-25.96	20221122	3710	9.16	20230726	1.89	N	009070	500	150 억	498494	N	N	22	N	N
131	20230905	150219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4065	-15	5	-0.37	110261160	27139	184.38	4105	4105	4050	5300	2860	4080	4062.83	1.66	-3518	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1220	4.64	0.49	12	0.09	876.00	8338.00	5470	20221122	-25.69	3710	20230726	9.57	5070	-19.82	20230109	3710	9.57	20230726	5470	-25.69	20221122	3710	9.57	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
132	20230905	140213	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4065	-15	5	-0.37	86843935	21370	145.19	4105	4105	4050	5300	2860	4080	4063.82	1.66	-3158	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1220	4.64	0.49	12	0.07	876.00	8338.00	5470	20221122	-25.69	3710	20230726	9.57	5070	-19.82	20230109	3710	9.57	20230726	5470	-25.69	20221122	3710	9.57	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
133	20230905	130205	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4060	-20	5	-0.49	85889150	21135	143.59	4105	4105	4050	5300	2860	4080	4063.83	1.66	-3253	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1218	4.63	0.49	12	0.07	876.00	8338.00	5470	20221122	-25.78	3710	20230726	9.43	5070	-19.92	20230109	3710	9.43	20230726	5470	-25.78	20221122	3710	9.43	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
134	20230905	120213	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4075	-5	5	-0.12	65450850	16097	109.36	4105	4105	4055	5300	2860	4080	4066.03	1.66	-2212	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1223	4.65	0.49	12	0.05	876.00	8338.00	5470	20221122	-25.50	3710	20230726	9.84	5070	-19.63	20230109	3710	9.84	20230726	5470	-25.50	20221122	3710	9.84	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
135	20230905	110213	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4060	-20	5	-0.49	49810260	12247	83.21	4105	4105	4055	5300	2860	4080	4067.14	1.66	-1299	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1218	4.63	0.49	12	0.04	876.00	8338.00	5470	20221122	-25.78	3710	20230726	9.43	5070	-19.92	20230109	3710	9.43	20230726	5470	-25.78	20221122	3710	9.43	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
136	20230905	100211	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4070	-10	5	-0.25	36692120	9016	61.25	4105	4105	4055	5300	2860	4080	4069.67	1.66	-491	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1221	4.65	0.49	12	0.03	876.00	8338.00	5470	20221122	-25.59	3710	20230726	9.70	5070	-19.72	20230109	3710	9.70	20230726	5470	-25.59	20221122	3710	9.70	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
137	20230905	090209	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4105	25	2	0.61	870260	212	1.44	4105	4105	4105	5300	2860	4080	4105.00	1.66	-172	4163	4121	4093	4051	4023	4107	4037	150	1220	500	2850	5	1	30000000	1232	4.69	0.49	12	0.00	876.00	8338.00	5470	20221122	-24.95	3710	20230726	10.65	5070	-19.03	20230109	3710	10.65	20230726	5470	-24.95	20221122	3710	10.65	20230726	1.89	N	009070	500	150 억	498494	N	N	57	N	N
138	20230904	160210	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4080	-35	5	-0.85	60151075	14718	63.09	4095	4135	4065	5340	2885	4115	4087.51	1.67	-3244	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1224	4.66	0.49	12	0.05	876.00	8338.00	5470	20221122	-25.41	3710	20230726	9.97	5070	-19.53	20230109	3710	9.97	20230726	5470	-25.41	20221122	3710	9.97	20230726	1.90	N	009070	500	150 억	501698	N	N	57	N	N
139	20230904	150206	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4085	-30	5	-0.73	52593030	12866	55.15	4095	4135	4065	5340	2885	4115	4087.75	1.67	-2962	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1226	4.66	0.49	12	0.04	876.00	8338.00	5470	20221122	-25.32	3710	20230726	10.11	5070	-19.43	20230109	3710	10.11	20230726	5470	-25.32	20221122	3710	10.11	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
140	20230904	140208	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4090	-25	5	-0.61	44660635	10923	46.82	4095	4135	4065	5340	2885	4115	4088.68	1.67	-2749	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1227	4.67	0.49	12	0.04	876.00	8338.00	5470	20221122	-25.23	3710	20230726	10.24	5070	-19.33	20230109	3710	10.24	20230726	5470	-25.23	20221122	3710	10.24	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
141	20230904	130211	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4075	-40	5	-0.97	40990580	10025	42.97	4095	4135	4065	5340	2885	4115	4088.84	1.67	-2737	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1223	4.65	0.49	12	0.03	876.00	8338.00	5470	20221122	-25.50	3710	20230726	9.84	5070	-19.63	20230109	3710	9.84	20230726	5470	-25.50	20221122	3710	9.84	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
142	20230904	120207	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4085	-30	5	-0.73	33954620	8301	35.58	4095	4135	4065	5340	2885	4115	4090.43	1.67	-2120	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1226	4.66	0.49	12	0.03	876.00	8338.00	5470	20221122	-25.32	3710	20230726	10.11	5070	-19.43	20230109	3710	10.11	20230726	5470	-25.32	20221122	3710	10.11	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
143	20230904	110205	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4090	-25	5	-0.61	22756230	5559	23.83	4095	4135	4065	5340	2885	4115	4093.58	1.67	-1401	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1227	4.67	0.49	12	0.02	876.00	8338.00	5470	20221122	-25.23	3710	20230726	10.24	5070	-19.33	20230109	3710	10.24	20230726	5470	-25.23	20221122	3710	10.24	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
144	20230904	100203	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4090	-25	5	-0.61	14511565	3547	15.20	4095	4135	4065	5340	2885	4115	4091.22	1.67	-34	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1227	4.67	0.49	12	0.01	876.00	8338.00	5470	20221122	-25.23	3710	20230726	10.24	5070	-19.33	20230109	3710	10.24	20230726	5470	-25.23	20221122	3710	10.24	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
145	20230904	090207	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4090	-25	5	-0.61	8567070	2097	8.99	4095	4095	4065	5340	2885	4115	4085.39	1.67	-88	4168	4141	4113	4086	4058	4155	4100	150	1225	500	2880	5	1	30000000	1227	4.67	0.49	12	0.01	876.00	8338.00	5470	20221122	-25.23	3710	20230726	10.24	5070	-19.33	20230109	3710	10.24	20230726	5470	-25.23	20221122	3710	10.24	20230726	1.90	N	009070	500	150 억	501698	N	N	5	N	N
146	20230901	160206	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4115	5	2	0.12	94830615	23062	48.85	4110	4140	4085	5340	2880	4110	4111.98	1.66	3832	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1235	4.70	0.49	12	0.08	876.00	8338.00	5470	20221122	-24.77	3710	20230726	10.92	5070	-18.84	20230109	3710	10.92	20230726	5470	-24.77	20221122	3710	10.92	20230726	1.89	N	009070	500	150 억	497882	N	N	5	N	N
147	20230901	150208	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4115	5	2	0.12	91497380	22252	47.14	4110	4140	4085	5340	2880	4110	4111.87	1.66	3465	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1235	4.70	0.49	12	0.07	876.00	8338.00	5470	20221122	-24.77	3710	20230726	10.92	5070	-18.84	20230109	3710	10.92	20230726	5470	-24.77	20221122	3710	10.92	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
148	20230901	140207	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4120	10	2	0.24	72516765	17639	37.37	4110	4140	4085	5340	2880	4110	4111.16	1.66	2825	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1236	4.70	0.49	12	0.06	876.00	8338.00	5470	20221122	-24.68	3710	20230726	11.05	5070	-18.74	20230109	3710	11.05	20230726	5470	-24.68	20221122	3710	11.05	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
149	20230901	130207	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4135	25	2	0.61	54137645	13183	27.93	4110	4135	4085	5340	2880	4110	4106.62	1.66	2550	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1241	4.72	0.50	12	0.04	876.00	8338.00	5470	20221122	-24.41	3710	20230726	11.46	5070	-18.44	20230109	3710	11.46	20230726	5470	-24.41	20221122	3710	11.46	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
150	20230901	120206	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4105	-5	5	-0.12	42494875	10360	21.95	4110	4130	4085	5340	2880	4110	4101.82	1.66	1424	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1232	4.69	0.49	12	0.03	876.00	8338.00	5470	20221122	-24.95	3710	20230726	10.65	5070	-19.03	20230109	3710	10.65	20230726	5470	-24.95	20221122	3710	10.65	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
151	20230901	110206	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4110	0	3	0.00	33747940	8231	17.44	4110	4130	4085	5340	2880	4110	4100.09	1.66	748	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1233	4.69	0.49	12	0.03	876.00	8338.00	5470	20221122	-24.86	3710	20230726	10.78	5070	-18.93	20230109	3710	10.78	20230726	5470	-24.86	20221122	3710	10.78	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
152	20230901	100206	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4105	-5	5	-0.12	30017220	7323	15.51	4110	4130	4085	5340	2880	4110	4099.02	1.66	706	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1232	4.69	0.49	12	0.02	876.00	8338.00	5470	20221122	-24.95	3710	20230726	10.65	5070	-19.03	20230109	3710	10.65	20230726	5470	-24.95	20221122	3710	10.65	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N
153	20230901	090204	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4130	20	2	0.49	622635	151	0.32	4110	4130	4110	5340	2880	4110	4123.97	1.66	-101	4206	4157	4131	4082	4056	4145	4070	150	1230	500	2870	5	1	30000000	1239	4.71	0.50	12	0.00	876.00	8338.00	5470	20221122	-24.50	3710	20230726	11.32	5070	-18.54	20230109	3710	11.32	20230726	5470	-24.50	20221122	3710	11.32	20230726	1.89	N	009070	500	150 억	497882	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History