KissMeData/298690/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	foreignNetBuyingQuantity	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	50	2	1.84	357652995	131148	154.29	2685	2780	2685	3525	1905	2715	2727.08	0.63	-4961	-4518	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3225	-1.52	2.53	12	0.11	-1819.00	1092.00	4780	20230130	-42.15	1920	20221101	44.01	4780	-42.15	20230130	2570	7.59	20230102	4780	-42.15	20230130	1920	44.01	20221101	N	298690	1000	1166 억	364965	N	N	3	N	N
3	20230927	151110	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	60	2	2.21	318212045	116895	137.53	2685	2780	2685	3525	1905	2715	2722.20	0.63	-4773	-4415	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3237	-1.53	2.54	12	0.10	-1819.00	1092.00	4780	20230130	-41.95	1920	20221101	44.53	4780	-41.95	20230130	2570	7.98	20230102	4780	-41.95	20230130	1920	44.53	20221101	N	298690	1000	1166 억	365153	N	N	17	N	N
4	20230927	141111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	20	2	0.74	227007055	83872	98.67	2685	2745	2685	3525	1905	2715	2706.59	0.63	-4151	-3923	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3190	-1.50	2.50	12	0.07	-1819.00	1092.00	4780	20230130	-42.78	1920	20221101	42.45	4780	-42.78	20230130	2570	6.42	20230102	4780	-42.78	20230130	1920	42.45	20221101	N	298690	1000	1166 억	365775	N	N	17	N	N
5	20230927	131055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	5	2	0.18	192559770	71288	83.87	2685	2720	2685	3525	1905	2715	2701.15	0.63	-1809	-1809	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3173	-1.50	2.49	12	0.06	-1819.00	1092.00	4780	20230130	-43.10	1920	20221101	41.67	4780	-43.10	20230130	2570	5.84	20230102	4780	-43.10	20230130	1920	41.67	20221101	N	298690	1000	1166 억	368117	N	N	17	N	N
6	20230927	121054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-15	5	-0.55	113294955	41953	49.36	2685	2720	2685	3525	1905	2715	2700.52	0.63	-1524	-1524	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3149	-1.48	2.47	12	0.04	-1819.00	1092.00	4780	20230130	-43.51	1920	20221101	40.62	4780	-43.51	20230130	2570	5.06	20230102	4780	-43.51	20230130	1920	40.62	20221101	N	298690	1000	1166 억	368402	N	N	17	N	N
7	20230927	111105	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-20	5	-0.74	105451685	39047	45.94	2685	2720	2685	3525	1905	2715	2700.63	0.63	-1320	-1320	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3143	-1.48	2.47	12	0.03	-1819.00	1092.00	4780	20230130	-43.62	1920	20221101	40.36	4780	-43.62	20230130	2570	4.86	20230102	4780	-43.62	20230130	1920	40.36	20221101	N	298690	1000	1166 억	368606	N	N	17	N	N
8	20230927	101057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-15	5	-0.55	58551495	21666	25.49	2685	2720	2685	3525	1905	2715	2702.46	0.63	-1134	-1134	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3149	-1.48	2.47	12	0.02	-1819.00	1092.00	4780	20230130	-43.51	1920	20221101	40.62	4780	-43.51	20230130	2570	5.06	20230102	4780	-43.51	20230130	1920	40.62	20221101	N	298690	1000	1166 억	368792	N	N	17	N	N
9	20230927	091118	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-25	5	-0.92	21609555	8037	9.46	2685	2700	2685	3525	1905	2715	2688.75	0.64	388	637	2758	2736	2713	2691	2668	2747	2702	1166	810	1000	1840	5	1	116640000	3138	-1.48	2.46	12	0.01	-1819.00	1092.00	4780	20230130	-43.72	1920	20221101	40.10	4780	-43.72	20230130	2570	4.67	20230102	4780	-43.72	20230130	1920	40.10	20221101	N	298690	1000	1166 억	370314	N	N	17	N	N
10	20230926	161055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-5	5	-0.18	229290550	84633	67.27	2710	2735	2690	3535	1905	2720	2709.23	0.63	-5841	-5456	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.07	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	369926	N	N	17	N	N
11	20230926	151054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-5	5	-0.18	216519035	79929	63.53	2710	2735	2690	3535	1905	2720	2708.89	0.63	-5720	-5335	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.07	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	370047	N	N	36	N	N
12	20230926	141046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	0	3	0.00	197477175	72922	57.96	2710	2735	2690	3535	1905	2720	2708.06	0.64	-5303	-4918	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3173	-1.50	2.49	12	0.06	-1819.00	1092.00	4780	20230130	-43.10	1920	20221101	41.67	4780	-43.10	20230130	2570	5.84	20230102	4780	-43.10	20230130	1920	41.67	20221101	N	298690	1000	1166 억	370464	N	N	36	N	N
13	20230926	131052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-5	5	-0.18	172256315	63638	50.58	2710	2735	2690	3535	1905	2720	2706.81	0.64	-4671	-4671	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.05	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	371096	N	N	36	N	N
14	20230926	121058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-10	5	-0.37	166017535	61338	48.76	2710	2735	2690	3535	1905	2720	2706.60	0.64	-4166	-4166	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3161	-1.49	2.48	12	0.05	-1819.00	1092.00	4780	20230130	-43.31	1920	20221101	41.15	4780	-43.31	20230130	2570	5.45	20230102	4780	-43.31	20230130	1920	41.15	20221101	N	298690	1000	1166 억	371601	N	N	36	N	N
15	20230926	111052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-15	5	-0.55	152136860	56211	44.68	2710	2735	2690	3535	1905	2720	2706.53	0.64	-3338	-3338	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3155	-1.49	2.48	12	0.05	-1819.00	1092.00	4780	20230130	-43.41	1920	20221101	40.89	4780	-43.41	20230130	2570	5.25	20230102	4780	-43.41	20230130	1920	40.89	20221101	N	298690	1000	1166 억	372429	N	N	36	N	N
16	20230926	101053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-15	5	-0.55	122703005	45329	36.03	2710	2735	2690	3535	1905	2720	2706.94	0.64	-2492	-2492	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3155	-1.49	2.48	12	0.04	-1819.00	1092.00	4780	20230130	-43.41	1920	20221101	40.89	4780	-43.41	20230130	2570	5.25	20230102	4780	-43.41	20230130	1920	40.89	20221101	N	298690	1000	1166 억	373275	N	N	36	N	N
17	20230926	091054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	0	3	0.00	41668275	15410	12.25	2710	2720	2690	3535	1905	2720	2703.97	0.65	2287	2287	2783	2751	2733	2701	2683	2742	2692	1166	815	1000	1840	5	1	116640000	3173	-1.50	2.49	12	0.01	-1819.00	1092.00	4780	20230130	-43.10	1920	20221101	41.67	4780	-43.10	20230130	2570	5.84	20230102	4780	-43.10	20230130	1920	41.67	20221101	N	298690	1000	1166 억	378054	N	N	36	N	N
18	20230925	161056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-45	5	-1.63	341787190	125131	84.74	2765	2765	2715	3590	1940	2765	2731.44	0.64	-7979	-7786	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3173	-1.50	2.49	12	0.11	-1819.00	1092.00	4780	20230130	-43.10	1920	20221101	41.67	4780	-43.10	20230130	2570	5.84	20230102	4780	-43.10	20230130	1920	41.67	20221101	N	298690	1000	1166 억	375767	N	N	36	N	N
19	20230925	151058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-45	5	-1.63	323143275	118281	80.10	2765	2765	2715	3590	1940	2765	2732.00	0.64	-7877	-7877	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3173	-1.50	2.49	12	0.10	-1819.00	1092.00	4780	20230130	-43.10	1920	20221101	41.67	4780	-43.10	20230130	2570	5.84	20230102	4780	-43.10	20230130	1920	41.67	20221101	N	298690	1000	1166 억	375869	N	N	1	N	N
20	20230925	141039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-40	5	-1.45	276393680	101106	68.47	2765	2765	2715	3590	1940	2765	2733.70	0.65	-5566	-5566	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3178	-1.50	2.50	12	0.09	-1819.00	1092.00	4780	20230130	-42.99	1920	20221101	41.93	4780	-42.99	20230130	2570	6.03	20230102	4780	-42.99	20230130	1920	41.93	20221101	N	298690	1000	1166 억	378180	N	N	1	N	N
21	20230925	131046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-30	5	-1.08	223864870	81831	55.42	2765	2765	2725	3590	1940	2765	2735.70	0.65	-2850	-2850	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3190	-1.50	2.50	12	0.07	-1819.00	1092.00	4780	20230130	-42.78	1920	20221101	42.45	4780	-42.78	20230130	2570	6.42	20230102	4780	-42.78	20230130	1920	42.45	20221101	N	298690	1000	1166 억	380896	N	N	1	N	N
22	20230925	121051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-30	5	-1.08	199116770	72780	49.29	2765	2765	2725	3590	1940	2765	2735.87	0.66	-746	-746	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3190	-1.50	2.50	12	0.06	-1819.00	1092.00	4780	20230130	-42.78	1920	20221101	42.45	4780	-42.78	20230130	2570	6.42	20230102	4780	-42.78	20230130	1920	42.45	20221101	N	298690	1000	1166 억	383000	N	N	1	N	N
23	20230925	111046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-35	5	-1.27	171671810	62739	42.49	2765	2765	2725	3590	1940	2765	2736.28	0.66	-519	-519	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3184	-1.50	2.50	12	0.05	-1819.00	1092.00	4780	20230130	-42.89	1920	20221101	42.19	4780	-42.89	20230130	2570	6.23	20230102	4780	-42.89	20230130	1920	42.19	20221101	N	298690	1000	1166 억	383227	N	N	1	N	N
24	20230925	101049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-25	5	-0.90	109290045	39903	27.02	2765	2765	2725	3590	1940	2765	2738.89	0.66	330	330	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3196	-1.51	2.51	12	0.03	-1819.00	1092.00	4780	20230130	-42.68	1920	20221101	42.71	4780	-42.68	20230130	2570	6.61	20230102	4780	-42.68	20230130	1920	42.71	20221101	N	298690	1000	1166 억	384076	N	N	1	N	N
25	20230925	091045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-20	5	-0.72	14631355	5318	3.60	2765	2765	2740	3590	1940	2765	2751.29	0.66	1064	1064	2831	2797	2761	2727	2691	2780	2710	1166	825	1000	1880	5	1	116640000	3202	-1.51	2.51	12	0.00	-1819.00	1092.00	4780	20230130	-42.57	1920	20221101	42.97	4780	-42.57	20230130	2570	6.81	20230102	4780	-42.57	20230130	1920	42.97	20221101	N	298690	1000	1166 억	384810	N	N	1	N	N
26	20230922	161126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-25	5	-0.90	400337240	145307	94.34	2790	2795	2725	3625	1955	2790	2755.11	0.66	17943	18062	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3225	-1.52	2.53	12	0.12	-1819.00	1092.00	4780	20230130	-42.15	1920	20221101	44.01	4780	-42.15	20230130	2570	7.59	20230102	4780	-42.15	20230130	1920	44.01	20221101	N	298690	1000	1166 억	383746	N	N	1	N	N
27	20230922	151119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	368454875	133804	86.87	2790	2795	2725	3625	1955	2790	2753.69	0.66	17942	18063	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3243	-1.53	2.55	12	0.11	-1819.00	1092.00	4780	20230130	-41.84	1920	20221101	44.79	4780	-41.84	20230130	2570	8.17	20230102	4780	-41.84	20230130	1920	44.79	20221101	N	298690	1000	1166 억	383745	N	N	54	N	N
28	20230922	141117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-15	5	-0.54	329874340	119912	77.85	2790	2795	2725	3625	1955	2790	2750.96	0.66	19836	19891	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3237	-1.53	2.54	12	0.10	-1819.00	1092.00	4780	20230130	-41.95	1920	20221101	44.53	4780	-41.95	20230130	2570	7.98	20230102	4780	-41.95	20230130	1920	44.53	20221101	N	298690	1000	1166 억	385639	N	N	54	N	N
29	20230922	131009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-25	5	-0.90	289912825	105482	68.48	2790	2795	2725	3625	1955	2790	2748.45	0.66	20734	20802	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3225	-1.52	2.53	12	0.09	-1819.00	1092.00	4780	20230130	-42.15	1920	20221101	44.01	4780	-42.15	20230130	2570	7.59	20230102	4780	-42.15	20230130	1920	44.01	20221101	N	298690	1000	1166 억	386537	N	N	54	N	N
30	20230922	121006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-25	5	-0.90	265151275	96548	62.68	2790	2795	2725	3625	1955	2790	2746.31	0.67	22601	22671	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3225	-1.52	2.53	12	0.08	-1819.00	1092.00	4780	20230130	-42.15	1920	20221101	44.01	4780	-42.15	20230130	2570	7.59	20230102	4780	-42.15	20230130	1920	44.01	20221101	N	298690	1000	1166 억	388404	N	N	54	N	N
31	20230922	111003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-15	5	-0.54	233894995	85272	55.36	2790	2795	2725	3625	1955	2790	2742.92	0.67	23595	23649	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3237	-1.53	2.54	12	0.07	-1819.00	1092.00	4780	20230130	-41.95	1920	20221101	44.53	4780	-41.95	20230130	2570	7.98	20230102	4780	-41.95	20230130	1920	44.53	20221101	N	298690	1000	1166 억	389398	N	N	54	N	N
32	20230922	101002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-55	5	-1.97	176682655	64457	41.85	2790	2795	2725	3625	1955	2790	2741.08	0.65	15209	16267	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3190	-1.50	2.50	12	0.06	-1819.00	1092.00	4780	20230130	-42.78	1920	20221101	42.45	4780	-42.78	20230130	2570	6.42	20230102	4780	-42.78	20230130	1920	42.45	20221101	N	298690	1000	1166 억	381012	N	N	54	N	N
33	20230922	091000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	15155240	5470	3.55	2790	2795	2755	3625	1955	2790	2770.53	0.63	-981	-984	2896	2842	2811	2757	2726	2827	2742	1166	835	1000	1890	5	1	116640000	3243	-1.53	2.55	12	0.00	-1819.00	1092.00	4780	20230130	-41.84	1920	20221101	44.79	4780	-41.84	20230130	2570	8.17	20230102	4780	-41.84	20230130	1920	44.79	20221101	N	298690	1000	1166 억	364822	N	N	54	N	N
34	20230921	161001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-45	5	-1.59	427952250	152842	89.93	2810	2865	2780	3685	1985	2835	2799.97	0.63	1325	1567	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3254	-1.53	2.55	12	0.13	-1819.00	1092.00	4780	20230130	-41.63	1920	20221101	45.31	4780	-41.63	20230130	2570	8.56	20230102	4780	-41.63	20230130	1920	45.31	20221101	N	298690	1000	1166 억	365803	N	N	54	N	N
35	20230921	150949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-45	5	-1.59	395275160	141101	83.02	2810	2865	2780	3685	1985	2835	2801.36	0.63	1333	1333	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3254	-1.53	2.55	12	0.12	-1819.00	1092.00	4780	20230130	-41.63	1920	20221101	45.31	4780	-41.63	20230130	2570	8.56	20230102	4780	-41.63	20230130	1920	45.31	20221101	N	298690	1000	1166 억	365811	N	N	365	N	N
36	20230921	140956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-35	5	-1.23	356970515	127368	74.94	2810	2865	2780	3685	1985	2835	2802.67	0.63	1357	1356	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3266	-1.54	2.56	12	0.11	-1819.00	1092.00	4780	20230130	-41.42	1920	20221101	45.83	4780	-41.42	20230130	2570	8.95	20230102	4780	-41.42	20230130	1920	45.83	20221101	N	298690	1000	1166 억	365835	N	N	365	N	N
37	20230921	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-50	5	-1.76	306450905	109233	64.27	2810	2865	2785	3685	1985	2835	2805.48	0.63	1396	1988	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3248	-1.53	2.55	12	0.09	-1819.00	1092.00	4780	20230130	-41.74	1920	20221101	45.05	4780	-41.74	20230130	2570	8.37	20230102	4780	-41.74	20230130	1920	45.05	20221101	N	298690	1000	1166 억	365874	N	N	365	N	N
38	20230921	120946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	-35	5	-1.23	215486350	76616	45.08	2810	2865	2795	3685	1985	2835	2812.55	0.63	1434	2026	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3266	-1.54	2.56	12	0.07	-1819.00	1092.00	4780	20230130	-41.42	1920	20221101	45.83	4780	-41.42	20230130	2570	8.95	20230102	4780	-41.42	20230130	1920	45.83	20221101	N	298690	1000	1166 억	365912	N	N	365	N	N
39	20230921	111007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	-30	5	-1.06	176553675	62708	36.90	2810	2865	2795	3685	1985	2835	2815.49	0.63	1943	2535	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3272	-1.54	2.57	12	0.05	-1819.00	1092.00	4780	20230130	-41.32	1920	20221101	46.09	4780	-41.32	20230130	2570	9.14	20230102	4780	-41.32	20230130	1920	46.09	20221101	N	298690	1000	1166 억	366421	N	N	365	N	N
40	20230921	100945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-10	5	-0.35	121707445	43147	25.39	2810	2865	2805	3685	1985	2835	2820.76	0.63	60	651	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3295	-1.55	2.59	12	0.04	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2570	9.92	20230102	4780	-40.90	20230130	1920	47.14	20221101	N	298690	1000	1166 억	364538	N	N	365	N	N
41	20230921	090950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-5	5	-0.18	27074880	9596	5.65	2810	2865	2805	3685	1985	2835	2821.48	0.63	115	115	2911	2872	2846	2807	2781	2860	2795	1166	850	1000	1920	5	1	116640000	3301	-1.56	2.59	12	0.01	-1819.00	1092.00	4780	20230130	-40.79	1920	20221101	47.40	4780	-40.79	20230130	2570	10.12	20230102	4780	-40.79	20230130	1920	47.40	20221101	N	298690	1000	1166 억	364593	N	N	365	N	N
42	20230920	160959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-30	5	-1.05	480796280	169725	99.13	2865	2885	2820	3720	2010	2865	2832.80	0.63	-10834	-10741	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3307	-1.56	2.60	12	0.15	-1819.00	1092.00	4780	20230130	-40.69	1920	20221101	47.66	4780	-40.69	20230130	2570	10.31	20230102	4780	-40.69	20230130	1920	47.66	20221101	N	298690	1000	1166 억	364478	N	N	365	N	N
43	20230920	150932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-40	5	-1.40	460138955	162427	94.87	2865	2885	2820	3720	2010	2865	2832.90	0.63	-10148	-10084	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3295	-1.55	2.59	12	0.14	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2570	9.92	20230102	4780	-40.90	20230130	1920	47.14	20221101	N	298690	1000	1166 억	365164	N	N	137	N	N
44	20230920	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-35	5	-1.22	407785020	143896	84.04	2865	2885	2820	3720	2010	2865	2833.89	0.63	-6810	-6784	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3301	-1.56	2.59	12	0.12	-1819.00	1092.00	4780	20230130	-40.79	1920	20221101	47.40	4780	-40.79	20230130	2570	10.12	20230102	4780	-40.79	20230130	1920	47.40	20221101	N	298690	1000	1166 억	368502	N	N	137	N	N
45	20230920	130942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-35	5	-1.22	370869610	130858	76.43	2865	2885	2820	3720	2010	2865	2834.14	0.64	-4410	-4402	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3301	-1.56	2.59	12	0.11	-1819.00	1092.00	4780	20230130	-40.79	1920	20221101	47.40	4780	-40.79	20230130	2570	10.12	20230102	4780	-40.79	20230130	1920	47.40	20221101	N	298690	1000	1166 억	370902	N	N	137	N	N
46	20230920	120941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	-40	5	-1.40	321312330	113333	66.19	2865	2885	2820	3720	2010	2865	2835.12	0.65	1248	1256	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3295	-1.55	2.59	12	0.10	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2570	9.92	20230102	4780	-40.90	20230130	1920	47.14	20221101	N	298690	1000	1166 억	376560	N	N	137	N	N
47	20230920	110946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-35	5	-1.22	279938875	98682	57.64	2865	2885	2820	3720	2010	2865	2836.78	0.65	3937	3945	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3301	-1.56	2.59	12	0.08	-1819.00	1092.00	4780	20230130	-40.79	1920	20221101	47.40	4780	-40.79	20230130	2570	10.12	20230102	4780	-40.79	20230130	1920	47.40	20221101	N	298690	1000	1166 억	379249	N	N	137	N	N
48	20230920	100926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	-35	5	-1.22	170114720	59858	34.96	2865	2885	2820	3720	2010	2865	2841.97	0.64	282	290	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3301	-1.56	2.59	12	0.05	-1819.00	1092.00	4780	20230130	-40.79	1920	20221101	47.40	4780	-40.79	20230130	2570	10.12	20230102	4780	-40.79	20230130	1920	47.40	20221101	N	298690	1000	1166 억	375594	N	N	137	N	N
49	20230920	090940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	10	2	0.35	18292355	6378	3.73	2865	2880	2860	3720	2010	2865	2868.04	0.64	764	764	2921	2892	2866	2837	2811	2880	2825	1166	855	1000	1940	5	1	116640000	3353	-1.58	2.63	12	0.01	-1819.00	1092.00	4780	20230130	-39.85	1920	20221101	49.74	4780	-39.85	20230130	2570	11.87	20230102	4780	-39.85	20230130	1920	49.74	20221101	N	298690	1000	1166 억	376076	N	N	137	N	N
50	20230919	160936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-20	5	-0.69	487744355	170569	91.62	2885	2895	2840	3750	2020	2885	2859.48	0.64	-14261	-14261	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3342	-1.58	2.62	12	0.15	-1819.00	1092.00	4780	20230130	-40.06	1920	20221101	49.22	4780	-40.06	20230130	2570	11.48	20230102	4780	-40.06	20230130	1920	49.22	20221101	N	298690	1000	1166 억	375312	N	N	137	N	N
51	20230919	150938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-25	5	-0.87	469717970	164274	88.24	2885	2895	2840	3750	2020	2885	2859.36	0.64	-13958	-13958	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3336	-1.57	2.62	12	0.14	-1819.00	1092.00	4780	20230130	-40.17	1920	20221101	48.96	4780	-40.17	20230130	2570	11.28	20230102	4780	-40.17	20230130	1920	48.96	20221101	N	298690	1000	1166 억	375615	N	N	2427	N	N
52	20230919	140938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-30	5	-1.04	422724450	147817	79.40	2885	2895	2840	3750	2020	2885	2859.78	0.65	-10713	-10713	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3330	-1.57	2.61	12	0.13	-1819.00	1092.00	4780	20230130	-40.27	1920	20221101	48.70	4780	-40.27	20230130	2570	11.09	20230102	4780	-40.27	20230130	1920	48.70	20221101	N	298690	1000	1166 억	378860	N	N	2427	N	N
53	20230919	130921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-25	5	-0.87	376507470	131614	70.70	2885	2895	2840	3750	2020	2885	2860.69	0.66	-6713	-6713	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3336	-1.57	2.62	12	0.11	-1819.00	1092.00	4780	20230130	-40.17	1920	20221101	48.96	4780	-40.17	20230130	2570	11.28	20230102	4780	-40.17	20230130	1920	48.96	20221101	N	298690	1000	1166 억	382860	N	N	2427	N	N
54	20230919	120938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-30	5	-1.04	332090060	116060	62.34	2885	2895	2840	3750	2020	2885	2861.37	0.66	-5799	-5799	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3330	-1.57	2.61	12	0.10	-1819.00	1092.00	4780	20230130	-40.27	1920	20221101	48.70	4780	-40.27	20230130	2570	11.09	20230102	4780	-40.27	20230130	1920	48.70	20221101	N	298690	1000	1166 억	383774	N	N	2427	N	N
55	20230919	110943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-40	5	-1.39	229711945	80111	43.03	2885	2895	2845	3750	2020	2885	2867.42	0.66	-2700	-2700	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3318	-1.56	2.61	12	0.07	-1819.00	1092.00	4780	20230130	-40.48	1920	20221101	48.18	4780	-40.48	20230130	2570	10.70	20230102	4780	-40.48	20230130	1920	48.18	20221101	N	298690	1000	1166 억	386873	N	N	2427	N	N
56	20230919	100935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-15	5	-0.52	129183325	44874	24.10	2885	2895	2855	3750	2020	2885	2878.80	0.67	-1172	-1172	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3348	-1.58	2.63	12	0.04	-1819.00	1092.00	4780	20230130	-39.96	1920	20221101	49.48	4780	-39.96	20230130	2570	11.67	20230102	4780	-39.96	20230130	1920	49.48	20221101	N	298690	1000	1166 억	388401	N	N	2427	N	N
57	20230919	090933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	10	2	0.35	8969030	3104	1.67	2885	2895	2875	3750	2020	2885	2889.51	0.67	-395	-395	2958	2921	2893	2856	2828	2907	2842	1166	865	1000	1960	5	1	116640000	3377	-1.59	2.65	12	0.00	-1819.00	1092.00	4780	20230130	-39.44	1920	20221101	50.78	4780	-39.44	20230130	2570	12.65	20230102	4780	-39.44	20230130	1920	50.78	20221101	N	298690	1000	1166 억	389178	N	N	2427	N	N
58	20230918	160936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	-10	5	-0.35	533652520	184804	21.24	2915	2930	2865	3760	2030	2895	2887.68	0.67	-9821	-8971	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3365	-1.59	2.64	12	0.16	-1819.00	1092.00	4780	20230130	-39.64	1920	20221101	50.26	4780	-39.64	20230130	2570	12.26	20230102	4780	-39.64	20230130	1920	50.26	20221101	N	298690	1000	1166 억	388809	N	N	2427	N	N
59	20230918	150934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-15	5	-0.52	483523295	167402	19.24	2915	2930	2865	3760	2030	2895	2888.40	0.67	-9537	-9542	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3359	-1.58	2.64	12	0.14	-1819.00	1092.00	4780	20230130	-39.75	1920	20221101	50.00	4780	-39.75	20230130	2570	12.06	20230102	4780	-39.75	20230130	1920	50.00	20221101	N	298690	1000	1166 억	389093	N	N	555	N	N
60	20230918	140956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-25	5	-0.86	448951640	155376	17.86	2915	2930	2865	3760	2030	2895	2889.45	0.67	-8923	-8928	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3348	-1.58	2.63	12	0.13	-1819.00	1092.00	4780	20230130	-39.96	1920	20221101	49.48	4780	-39.96	20230130	2570	11.67	20230102	4780	-39.96	20230130	1920	49.48	20221101	N	298690	1000	1166 억	389707	N	N	555	N	N
61	20230918	130932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-25	5	-0.86	430503255	148956	17.12	2915	2930	2865	3760	2030	2895	2890.14	0.67	-7813	-7813	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3348	-1.58	2.63	12	0.13	-1819.00	1092.00	4780	20230130	-39.96	1920	20221101	49.48	4780	-39.96	20230130	2570	11.67	20230102	4780	-39.96	20230130	1920	49.48	20221101	N	298690	1000	1166 억	390817	N	N	555	N	N
62	20230918	120940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-25	5	-0.86	385262820	133180	15.31	2915	2930	2870	3760	2030	2895	2892.80	0.67	-7051	-7051	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3348	-1.58	2.63	12	0.11	-1819.00	1092.00	4780	20230130	-39.96	1920	20221101	49.48	4780	-39.96	20230130	2570	11.67	20230102	4780	-39.96	20230130	1920	49.48	20221101	N	298690	1000	1166 억	391579	N	N	555	N	N
63	20230918	110923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-15	5	-0.52	304625585	105138	12.08	2915	2930	2875	3760	2030	2895	2897.39	0.67	-6151	-6151	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3359	-1.58	2.64	12	0.09	-1819.00	1092.00	4780	20230130	-39.75	1920	20221101	50.00	4780	-39.75	20230130	2570	12.06	20230102	4780	-39.75	20230130	1920	50.00	20221101	N	298690	1000	1166 억	392479	N	N	555	N	N
64	20230918	100916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-5	5	-0.17	208327885	71738	8.25	2915	2930	2890	3760	2030	2895	2904.01	0.67	-5401	-5401	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3371	-1.59	2.65	12	0.06	-1819.00	1092.00	4780	20230130	-39.54	1920	20221101	50.52	4780	-39.54	20230130	2570	12.45	20230102	4780	-39.54	20230130	1920	50.52	20221101	N	298690	1000	1166 억	393229	N	N	555	N	N
65	20230918	090920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	10	2	0.35	64275480	22190	2.55	2915	2915	2890	3760	2030	2895	2896.60	0.68	-705	-705	3071	2982	2926	2837	2781	2955	2810	1166	865	1000	1960	5	1	116640000	3388	-1.60	2.66	12	0.02	-1819.00	1092.00	4780	20230130	-39.23	1920	20221101	51.30	4780	-39.23	20230130	2570	13.04	20230102	4780	-39.23	20230130	1920	51.30	20221101	N	298690	1000	1166 억	397925	N	N	555	N	N
66	20230915	160931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-120	5	-3.98	2536332225	867193	633.69	2995	3015	2870	3915	2115	3015	2924.76	0.68	16334	16247	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3377	-1.59	2.65	12	0.74	-1819.00	1092.00	4780	20230130	-39.44	1920	20221101	50.78	4780	-39.44	20230130	2570	12.65	20230102	4780	-39.44	20230130	1920	50.78	20221101	N	298690	1000	1166 억	398630	N	N	555	N	N
67	20230915	150927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-135	5	-4.48	2221870010	757986	553.88	2995	3015	2875	3915	2115	3015	2931.28	0.65	-1229	-1531	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3359	-1.58	2.64	12	0.65	-1819.00	1092.00	4780	20230130	-39.75	1920	20221101	50.00	4780	-39.75	20230130	2570	12.06	20230102	4780	-39.75	20230130	1920	50.00	20221101	N	298690	1000	1166 억	381067	N	N	317	N	N
68	20230915	140933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-110	5	-3.65	1782697725	606095	442.89	2995	3015	2900	3915	2115	3015	2941.28	0.63	-12316	-12316	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3388	-1.60	2.66	12	0.52	-1819.00	1092.00	4780	20230130	-39.23	1920	20221101	51.30	4780	-39.23	20230130	2570	13.04	20230102	4780	-39.23	20230130	1920	51.30	20221101	N	298690	1000	1166 억	369980	N	N	317	N	N
69	20230915	130922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-105	5	-3.48	1400753485	474568	346.78	2995	3015	2905	3915	2115	3015	2951.64	0.64	-8610	-8610	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3394	-1.60	2.66	12	0.41	-1819.00	1092.00	4780	20230130	-39.12	1920	20221101	51.56	4780	-39.12	20230130	2570	13.23	20230102	4780	-39.12	20230130	1920	51.56	20221101	N	298690	1000	1166 억	373686	N	N	317	N	N
70	20230915	120928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-80	5	-2.65	993011270	334826	244.67	2995	3015	2930	3915	2115	3015	2965.75	0.64	-6569	-6569	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3423	-1.61	2.69	12	0.29	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	N	298690	1000	1166 억	375727	N	N	317	N	N
71	20230915	110936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-55	5	-1.82	653645955	219565	160.44	2995	3015	2955	3915	2115	3015	2977.00	0.65	-2883	-2883	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3453	-1.63	2.71	12	0.19	-1819.00	1092.00	4780	20230130	-38.08	1920	20221101	54.17	4780	-38.08	20230130	2570	15.18	20230102	4780	-38.08	20230130	1920	54.17	20221101	N	298690	1000	1166 억	379413	N	N	317	N	N
72	20230915	100933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-35	5	-1.16	368595010	123441	90.20	2995	3015	2975	3915	2115	3015	2986.00	0.65	-556	-556	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3476	-1.64	2.73	12	0.11	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	N	298690	1000	1166 억	381740	N	N	317	N	N
73	20230915	090921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-5	5	-0.17	31380880	10459	7.64	2995	3015	2995	3915	2115	3015	3000.37	0.66	4221	3045	3041	3027	3001	2987	2961	3035	2995	1166	900	1000	2050	5	1	116640000	3511	-1.65	2.76	12	0.01	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	N	298690	1000	1166 억	386517	N	N	317	N	N
74	20230914	160935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	15	2	0.50	408154315	136452	64.70	2985	3015	2975	3900	2100	3000	2991.17	0.66	-7895	-6881	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3517	-1.66	2.76	12	0.12	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	N	298690	1000	1166 억	381985	N	N	317	N	N
75	20230914	150902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	15	2	0.50	382542825	127947	60.66	2985	3015	2975	3900	2100	3000	2989.85	0.65	-10806	-10489	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3517	-1.66	2.76	12	0.11	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	N	298690	1000	1166 억	379074	N	N	55	N	N
76	20230914	140925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-10	5	-0.33	271331125	90756	43.03	2985	3005	2975	3900	2100	3000	2989.67	0.63	-19702	-19620	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3488	-1.64	2.74	12	0.08	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	370178	N	N	55	N	N
77	20230914	130906	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-5	5	-0.17	239135555	79981	37.92	2985	3005	2975	3900	2100	3000	2989.90	0.64	-16673	-16673	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3493	-1.65	2.74	12	0.07	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	373207	N	N	55	N	N
78	20230914	120916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	-15	5	-0.50	200582060	67087	31.81	2985	3005	2975	3900	2100	3000	2989.88	0.65	-13271	-13264	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3482	-1.64	2.73	12	0.06	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1920	55.47	20221101	N	298690	1000	1166 억	376609	N	N	55	N	N
79	20230914	110908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-10	5	-0.33	157671460	52722	25.00	2985	3005	2975	3900	2100	3000	2990.62	0.65	-8409	-8402	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3488	-1.64	2.74	12	0.05	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	381471	N	N	55	N	N
80	20230914	100902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-10	5	-0.33	89062765	29767	14.11	2985	3005	2975	3900	2100	3000	2991.99	0.66	-3309	-3309	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3488	-1.64	2.74	12	0.03	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	386571	N	N	55	N	N
81	20230914	090919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-10	5	-0.33	16569810	5560	2.64	2985	2990	2975	3900	2100	3000	2980.10	0.67	-1019	-1017	3033	3016	2998	2981	2963	3007	2972	1166	900	1000	2040	5	1	116640000	3488	-1.64	2.74	12	0.00	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	388861	N	N	55	N	N
82	20230913	160922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-15	5	-0.50	630138705	210585	110.54	3015	3015	2980	3915	2115	3015	2992.30	0.67	-18938	-18938	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3499	-1.65	2.75	12	0.18	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1920	56.25	20221101	N	298690	1000	1166 억	389880	N	N	55	N	N
83	20230913	150913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-15	5	-0.50	611531225	204373	107.28	3015	3015	2980	3915	2115	3015	2992.21	0.66	-21468	-21468	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3499	-1.65	2.75	12	0.18	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1920	56.25	20221101	N	298690	1000	1166 억	387350	N	N	1708	N	N
84	20230913	140922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-25	5	-0.83	518338920	173287	90.96	3015	3015	2980	3915	2115	3015	2991.19	0.65	-31120	-31121	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3488	-1.64	2.74	12	0.15	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	377698	N	N	1708	N	N
85	20230913	130855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2985	-30	5	-1.00	477684740	159669	83.81	3015	3015	2980	3915	2115	3015	2991.69	0.65	-27791	-27792	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3482	-1.64	2.73	12	0.14	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1920	55.47	20221101	N	298690	1000	1166 억	381027	N	N	1708	N	N
86	20230913	120921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-20	5	-0.66	390183715	130335	68.41	3015	3015	2980	3915	2115	3015	2993.66	0.67	-20464	-20465	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3493	-1.65	2.74	12	0.11	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	388354	N	N	1708	N	N
87	20230913	110918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-25	5	-0.83	318198865	106214	55.75	3015	3015	2985	3915	2115	3015	2995.79	0.67	-15945	-15945	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3488	-1.64	2.74	12	0.09	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	392873	N	N	1708	N	N
88	20230913	100905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-20	5	-0.66	157910645	52660	27.64	3015	3015	2990	3915	2115	3015	2998.62	0.70	-1457	-1458	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3493	-1.65	2.74	12	0.05	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	407361	N	N	1708	N	N
89	20230913	090858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-20	5	-0.66	49407670	16470	8.65	3015	3015	2990	3915	2115	3015	2999.67	0.70	-554	-554	3095	3055	3030	2990	2965	3042	2977	1166	900	1000	2050	5	1	116640000	3493	-1.65	2.74	12	0.01	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	408264	N	N	1708	N	N
90	20230912	160855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-20	5	-0.66	577346525	190224	81.76	3040	3070	3005	3945	2125	3035	3035.09	0.70	6187	2806	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3517	-1.66	2.76	12	0.16	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	N	298690	1000	1166 억	408818	N	N	1708	N	N
91	20230912	150905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-10	5	-0.33	536290170	176629	75.91	3040	3070	3005	3945	2125	3035	3036.25	0.69	1313	-2225	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3528	-1.66	2.77	12	0.15	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	403944	N	N	1132	N	N
92	20230912	140904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-30	5	-0.99	469923260	154625	66.46	3040	3070	3005	3945	2125	3035	3039.12	0.68	-4444	-7902	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3505	-1.65	2.75	12	0.13	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1920	56.51	20221101	N	298690	1000	1166 억	398187	N	N	1132	N	N
93	20230912	130853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-5	5	-0.16	368777105	121125	52.06	3040	3070	3025	3945	2125	3035	3044.60	0.70	3261	-197	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3534	-1.67	2.77	12	0.10	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	405892	N	N	1132	N	N
94	20230912	120852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-5	5	-0.16	331262910	108752	46.74	3040	3070	3025	3945	2125	3035	3046.04	0.70	5848	2390	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3534	-1.67	2.77	12	0.09	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	408479	N	N	1132	N	N
95	20230912	110857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	5	2	0.16	287688565	94380	40.56	3040	3070	3035	3945	2125	3035	3048.20	0.71	10251	6793	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3546	-1.67	2.78	12	0.08	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	N	298690	1000	1166 억	412882	N	N	1132	N	N
96	20230912	100847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	15	2	0.49	208542560	68362	29.38	3040	3070	3035	3945	2125	3035	3050.57	0.71	13595	13485	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3558	-1.68	2.79	12	0.06	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	N	298690	1000	1166 억	416226	N	N	1132	N	N
97	20230912	090908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	5	2	0.16	49071210	16135	6.93	3040	3050	3035	3945	2125	3035	3041.29	0.71	12079	11505	3121	3077	3046	3002	2971	3062	2987	1166	910	1000	2060	5	1	116640000	3546	-1.67	2.78	12	0.01	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	N	298690	1000	1166 억	414710	N	N	1132	N	N
98	20230911	160849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	-30	5	-0.98	707918895	232401	123.69	3060	3090	3015	3980	2150	3065	3046.11	0.69	-15847	-15909	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3540	-1.67	2.78	12	0.20	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1920	58.07	20221101	N	298690	1000	1166 억	402631	N	N	1132	N	N
99	20230911	150854	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-20	5	-0.65	647621805	212586	113.14	3060	3090	3015	3980	2150	3065	3046.40	0.68	-21310	-21638	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3552	-1.67	2.79	12	0.18	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	N	298690	1000	1166 억	397168	N	N	32	N	N
100	20230911	140902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-40	5	-1.31	558210105	183069	97.43	3060	3090	3015	3980	2150	3065	3049.18	0.67	-25232	-25294	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3528	-1.66	2.77	12	0.16	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	393246	N	N	32	N	N
101	20230911	130836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-20	5	-0.65	465346395	152383	81.10	3060	3090	3015	3980	2150	3065	3053.79	0.69	-18175	-18132	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3552	-1.67	2.79	12	0.13	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	N	298690	1000	1166 억	400303	N	N	32	N	N
102	20230911	120852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-35	5	-1.14	422425370	138281	73.60	3060	3090	3015	3980	2150	3065	3054.83	0.70	-13114	-13071	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3534	-1.67	2.77	12	0.12	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	405364	N	N	32	N	N
103	20230911	110836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	-20	5	-0.65	330867955	108100	57.53	3060	3090	3035	3980	2150	3065	3060.76	0.70	-11342	-11404	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3552	-1.67	2.79	12	0.09	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	N	298690	1000	1166 억	407136	N	N	32	N	N
104	20230911	100835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	0	3	0.00	247231325	80751	42.98	3060	3090	3035	3980	2150	3065	3061.65	0.70	-8708	-8770	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3575	-1.68	2.81	12	0.07	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	N	298690	1000	1166 억	409770	N	N	32	N	N
105	20230911	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	-10	5	-0.33	23797350	7769	4.13	3060	3090	3050	3980	2150	3065	3063.12	0.71	-1884	-1946	3118	3091	3048	3021	2978	3105	3035	1166	915	1000	2080	5	1	116640000	3563	-1.68	2.80	12	0.01	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	N	298690	1000	1166 억	416594	N	N	32	N	N
106	20230908	160856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	40	2	1.32	568151625	187007	78.08	3005	3075	3005	3930	2120	3025	3038.12	0.72	32878	33788	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3575	-1.68	2.81	12	0.16	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	N	298690	1000	1166 억	417662	N	N	32	N	N
107	20230908	150856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	25	2	0.83	513921325	169300	70.68	3005	3075	3005	3930	2120	3025	3035.57	0.71	26769	26467	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3558	-1.68	2.79	12	0.15	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	N	298690	1000	1166 억	411553	N	N	0	N	N
108	20230908	140847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	25	2	0.83	377229665	124591	52.02	3005	3055	3005	3930	2120	3025	3027.74	0.68	10736	10761	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3558	-1.68	2.79	12	0.11	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	N	298690	1000	1166 억	395520	N	N	0	N	N
109	20230908	130855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	5	2	0.17	291592180	96453	40.27	3005	3040	3005	3930	2120	3025	3023.15	0.68	9871	9890	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3534	-1.67	2.77	12	0.08	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	394655	N	N	0	N	N
110	20230908	120907	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3040	15	2	0.50	224003375	74169	30.97	3005	3040	3005	3930	2120	3025	3020.18	0.68	11233	11246	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3546	-1.67	2.78	12	0.06	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	N	298690	1000	1166 억	396017	N	N	0	N	N
111	20230908	110903	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	5	2	0.17	191287545	63380	26.46	3005	3040	3005	3930	2120	3025	3018.11	0.68	12203	12210	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3534	-1.67	2.77	12	0.05	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	396987	N	N	0	N	N
112	20230908	100853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-10	5	-0.33	136029175	45082	18.82	3005	3040	3005	3930	2120	3025	3017.37	0.68	11982	11932	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3517	-1.66	2.76	12	0.04	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	N	298690	1000	1166 억	396766	N	N	0	N	N
113	20230908	090900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	10	2	0.33	62081270	20634	8.61	3005	3040	3005	3930	2120	3025	3008.69	0.68	12147	12092	3098	3061	3033	2996	2968	3047	2982	1166	905	1000	2050	5	1	116640000	3540	-1.67	2.78	12	0.02	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1920	58.07	20221101	N	298690	1000	1166 억	396931	N	N	0	N	N
114	20230907	160844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-20	5	-0.66	717849410	237181	17.34	3040	3070	3005	3955	2135	3045	3026.59	0.66	-24871	-24858	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3528	-1.66	2.77	12	0.20	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	384784	N	N	0	N	N
115	20230907	150851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-25	5	-0.82	656377115	216800	15.85	3040	3070	3010	3955	2135	3045	3027.57	0.66	-24303	-24290	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3523	-1.66	2.77	12	0.19	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	N	298690	1000	1166 억	385352	N	N	0	N	N
116	20230907	140848	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-20	5	-0.66	557151930	183931	13.45	3040	3070	3010	3955	2135	3045	3029.13	0.67	-21718	-21705	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3528	-1.66	2.77	12	0.16	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	387937	N	N	0	N	N
117	20230907	130843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-20	5	-0.66	475590255	156961	11.47	3040	3070	3010	3955	2135	3045	3029.99	0.67	-17773	-17789	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3528	-1.66	2.77	12	0.13	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	391882	N	N	0	N	N
118	20230907	120856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-15	5	-0.49	408085140	134640	9.84	3040	3070	3010	3955	2135	3045	3030.93	0.68	-14266	-14282	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3534	-1.67	2.77	12	0.12	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	395389	N	N	0	N	N
119	20230907	110846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-15	5	-0.49	363169830	119799	8.76	3040	3070	3010	3955	2135	3045	3031.49	0.68	-10514	-10530	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3534	-1.67	2.77	12	0.10	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	399141	N	N	0	N	N
120	20230907	100847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-25	5	-0.82	266826290	87973	6.43	3040	3070	3010	3955	2135	3045	3033.05	0.68	-13248	-13274	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3523	-1.66	2.77	12	0.08	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	N	298690	1000	1166 억	396407	N	N	0	N	N
121	20230907	090901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	5	2	0.16	39852945	13141	0.96	3040	3050	3010	3955	2135	3045	3032.70	0.71	3608	3546	3441	3242	3106	2907	2771	3342	3007	1166	910	1000	2070	5	1	116640000	3558	-1.68	2.79	12	0.01	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	N	298690	1000	1166 억	413263	N	N	0	N	N
122	20230906	160849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	10	2	0.33	4253612410	1363010	847.92	3005	3305	2970	3945	2125	3035	3120.80	0.70	-30054	-29835	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3552	-1.67	2.79	12	1.17	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	N	298690	1000	1166 억	409655	N	N	0	N	N
123	20230906	150849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-5	5	-0.16	4168945560	1335191	830.62	3005	3305	2970	3945	2125	3035	3122.36	0.69	-35101	-31509	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3534	-1.67	2.77	12	1.14	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	404608	N	N	0	N	N
124	20230906	140849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	35	2	1.15	3461626520	1102585	685.91	3005	3305	2970	3945	2125	3035	3139.56	0.66	-57193	-56320	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3581	-1.69	2.81	12	0.95	-1819.00	1092.00	4780	20230130	-35.77	1920	20221101	59.90	4780	-35.77	20230130	2570	19.46	20230102	4780	-35.77	20230130	1920	59.90	20221101	N	298690	1000	1166 억	382516	N	N	0	N	N
125	20230906	130839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-55	5	-1.81	488852770	163717	101.85	3005	3005	2970	3945	2125	3035	2985.94	0.70	-29330	-29268	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3476	-1.64	2.73	12	0.14	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	N	298690	1000	1166 억	410379	N	N	0	N	N
126	20230906	120851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-55	5	-1.81	443651145	148541	92.41	3005	3005	2970	3945	2125	3035	2986.71	0.71	-25131	-25080	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3476	-1.64	2.73	12	0.13	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	N	298690	1000	1166 억	414578	N	N	0	N	N
127	20230906	110859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-55	5	-1.81	343026005	114747	71.38	3005	3005	2980	3945	2125	3035	2989.39	0.73	-12585	-12544	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3476	-1.64	2.73	12	0.10	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	N	298690	1000	1166 억	427124	N	N	0	N	N
128	20230906	100834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2990	-45	5	-1.48	252646915	84483	52.56	3005	3005	2980	3945	2125	3035	2990.47	0.74	-5636	-5621	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3488	-1.64	2.74	12	0.07	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1920	55.73	20221101	N	298690	1000	1166 억	434073	N	N	0	N	N
129	20230906	090837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-40	5	-1.32	77451495	25904	16.11	3005	3005	2980	3945	2125	3035	2989.84	0.76	1306	1306	3091	3062	3026	2997	2961	3077	3012	1166	910	1000	2060	5	1	116640000	3493	-1.65	2.74	12	0.02	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	441015	N	N	0	N	N
130	20230905	160838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	0	3	0.00	480081325	159211	85.47	3010	3055	2990	3945	2125	3035	3015.38	0.75	-13349	-11666	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3540	-1.67	2.78	12	0.14	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1920	58.07	20221101	N	298690	1000	1166 억	439561	N	N	514	N	N
131	20230905	150851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-5	5	-0.16	447788950	148575	79.76	3010	3055	2990	3945	2125	3035	3013.89	0.75	-17649	-16306	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3534	-1.67	2.77	12	0.13	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	435261	N	N	514	N	N
132	20230905	140849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-30	5	-0.99	378001050	125465	67.35	3010	3055	2990	3945	2125	3035	3012.80	0.73	-26155	-25335	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3505	-1.65	2.75	12	0.11	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1920	56.51	20221101	N	298690	1000	1166 억	426755	N	N	514	N	N
133	20230905	130830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-40	5	-1.32	325243250	107928	57.94	3010	3055	2990	3945	2125	3035	3013.52	0.74	-21023	-20503	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3493	-1.65	2.74	12	0.09	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	N	298690	1000	1166 억	431887	N	N	514	N	N
134	20230905	120833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-30	5	-0.99	258998780	85863	46.09	3010	3055	2990	3945	2125	3035	3016.42	0.75	-15550	-15428	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3505	-1.65	2.75	12	0.07	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1920	56.51	20221101	N	298690	1000	1166 억	437360	N	N	514	N	N
135	20230905	110839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-25	5	-0.82	185501920	61368	32.94	3010	3055	3005	3945	2125	3035	3022.78	0.76	-7094	-7081	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3511	-1.65	2.76	12	0.05	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	N	298690	1000	1166 억	445816	N	N	514	N	N
136	20230905	100829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-25	5	-0.82	139834670	46198	24.80	3010	3055	3010	3945	2125	3035	3026.86	0.77	-5239	-5226	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3511	-1.65	2.76	12	0.04	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	N	298690	1000	1166 억	447671	N	N	514	N	N
137	20230905	090828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3025	-10	5	-0.33	26563755	8789	4.72	3010	3035	3010	3945	2125	3035	3022.39	0.78	-284	-284	3098	3066	3028	2996	2958	3047	2977	1166	910	1000	2060	5	1	116640000	3528	-1.66	2.77	12	0.01	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	N	298690	1000	1166 억	452626	N	N	514	N	N
138	20230904	160825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	-10	5	-0.33	559496625	185621	14.59	3045	3060	2990	3955	2135	3045	3014.16	0.78	165	-111	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3540	-1.67	2.78	12	0.16	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1920	58.07	20221101	N	298690	1000	1166 억	452910	N	N	514	N	N
139	20230904	150811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-15	5	-0.49	530274980	175985	13.83	3045	3060	2990	3955	2135	3045	3013.18	0.77	-5766	-6169	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3534	-1.67	2.77	12	0.15	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	446979	N	N	1124	N	N
140	20230904	140810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-35	5	-1.15	483402045	160459	12.61	3045	3060	2990	3955	2135	3045	3012.61	0.75	-12728	-12856	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3511	-1.65	2.76	12	0.14	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	N	298690	1000	1166 억	440017	N	N	1124	N	N
141	20230904	130821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-25	5	-0.82	443375370	147181	11.57	3045	3060	2990	3955	2135	3045	3012.44	0.76	-10919	-11047	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3523	-1.66	2.77	12	0.13	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	N	298690	1000	1166 억	441826	N	N	1124	N	N
142	20230904	120807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-25	5	-0.82	379551685	126096	9.91	3045	3060	2990	3955	2135	3045	3010.01	0.77	-2886	-3014	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3523	-1.66	2.77	12	0.11	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	N	298690	1000	1166 억	449859	N	N	1124	N	N
143	20230904	110752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-15	5	-0.49	349054775	115999	9.12	3045	3060	2990	3955	2135	3045	3009.11	0.78	6	-122	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3534	-1.67	2.77	12	0.10	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	N	298690	1000	1166 억	452751	N	N	1124	N	N
144	20230904	100757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-45	5	-1.48	272623445	90650	7.12	3045	3060	2990	3955	2135	3045	3007.42	0.78	1711	1585	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3499	-1.65	2.75	12	0.08	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1920	56.25	20221101	N	298690	1000	1166 억	454456	N	N	1124	N	N
145	20230904	090811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-30	5	-0.99	89080880	29531	2.32	3045	3060	3000	3955	2135	3045	3016.49	0.78	258	133	3461	3252	3101	2892	2741	3357	2997	1166	910	1000	2070	5	1	116640000	3517	-1.66	2.76	12	0.03	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	N	298690	1000	1166 억	453003	N	N	1124	N	N
146	20230901	160802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3045	35	2	1.16	3981388720	1269536	607.22	3010	3310	2950	3910	2110	3010	3136.16	0.78	-6842	-6754	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3552	-1.67	2.79	12	1.09	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	N	298690	1000	1166 억	452745	N	N	1124	N	N
147	20230901	150813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	45	2	1.50	3892024840	1240228	593.20	3010	3310	2950	3910	2110	3010	3138.15	0.77	-8265	-8490	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3563	-1.68	2.80	12	1.06	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	N	298690	1000	1166 억	451322	N	N	1230	N	N
148	20230901	140813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	40	2	1.33	3684291265	1171990	560.56	3010	3310	2950	3910	2110	3010	3143.62	0.76	-14794	-14690	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3558	-1.68	2.79	12	1.00	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	N	298690	1000	1166 억	444793	N	N	1230	N	N
149	20230901	130748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	55	2	1.83	3456419395	1097257	524.82	3010	3310	2950	3910	2110	3010	3150.06	0.77	-11016	-10904	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3575	-1.68	2.81	12	0.94	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	N	298690	1000	1166 억	448571	N	N	1230	N	N
150	20230901	120800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3210	200	2	6.64	2271383640	714875	341.93	3010	3310	2950	3910	2110	3010	3177.32	0.77	-10445	-10354	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3744	-1.76	2.94	12	0.61	-1819.00	1092.00	4780	20230130	-32.85	1920	20221101	67.19	4780	-32.85	20230130	2570	24.90	20230102	4780	-32.85	20230130	1920	67.19	20221101	N	298690	1000	1166 억	449142	N	N	1230	N	N
151	20230901	110759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-30	5	-1.00	267664880	89888	42.99	3010	3010	2950	3910	2110	3010	2977.76	0.79	2735	2781	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3476	-1.64	2.73	12	0.08	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	N	298690	1000	1166 억	462322	N	N	1230	N	N
152	20230901	100754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-35	5	-1.16	210167535	70584	33.76	3010	3010	2950	3910	2110	3010	2977.55	0.80	4907	4907	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3470	-1.64	2.72	12	0.06	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1920	54.95	20221101	N	298690	1000	1166 억	464494	N	N	1230	N	N
153	20230901	090742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-40	5	-1.33	41636845	13943	6.67	3010	3010	2950	3910	2110	3010	2986.20	0.79	668	668	3066	3037	3001	2972	2936	3020	2955	1166	900	1000	2040	5	1	116640000	3464	-1.63	2.72	12	0.01	-1819.00	1092.00	4780	20230130	-37.87	1920	20221101	54.69	4780	-37.87	20230130	2570	15.56	20230102	4780	-37.87	20230130	1920	54.69	20221101	N	298690	1000	1166 억	460255	N	N	1230	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History