KissMeData/298690/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-100	5	-3.98	283203570	115812	48.82	2490	2490	2410	3260	1760	2510	2445.17	1.80	-61886	-65279	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2811	2.70	1.50	12	0.10	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.06	N	298690	1000	1166 억	1051366	N	N	82	N	N
3	20240930	151149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-90	5	-3.59	247510470	101058	42.60	2490	2490	2420	3260	1760	2510	2448.96	1.81	-55501	-58003	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2823	2.71	1.50	12	0.09	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.06	N	298690	1000	1166 억	1057751	N	N	174	N	N
4	20240930	141149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-75	5	-2.99	193235875	78721	33.18	2490	2490	2425	3260	1760	2510	2454.42	1.84	-38994	-39666	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2840	2.73	1.51	12	0.07	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.06	N	298690	1000	1166 억	1074258	N	N	174	N	N
5	20240930	131142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	-50	5	-1.99	165899465	67550	28.48	2490	2490	2425	3260	1760	2510	2455.64	1.85	-32749	-33010	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2869	2.75	1.53	12	0.06	893.00	1608.00	3460	20240115	-28.90	2190	20240805	12.33	3460	-28.90	20240115	2190	12.33	20240805	3460	-28.90	20240115	2190	12.33	20240805	0.06	N	298690	1000	1166 억	1080503	N	N	174	N	N
6	20240930	121139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-75	5	-2.99	146943660	59833	25.22	2490	2490	2425	3260	1760	2510	2455.55	1.86	-31053	-31314	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2840	2.73	1.51	12	0.05	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.06	N	298690	1000	1166 억	1082199	N	N	174	N	N
7	20240930	111137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-80	5	-3.19	116907095	47503	20.02	2490	2490	2430	3260	1760	2510	2460.65	1.87	-21438	-21699	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2834	2.72	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.06	N	298690	1000	1166 억	1091814	N	N	174	N	N
8	20240930	101138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-70	5	-2.79	85394425	34616	14.59	2490	2490	2435	3260	1760	2510	2466.42	1.88	-17673	-17934	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2846	2.73	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.06	N	298690	1000	1166 억	1095579	N	N	174	N	N
9	20240930	091047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-40	5	-1.59	29400595	11832	4.99	2490	2490	2470	3260	1760	2510	2483.99	1.90	-3436	-3697	2563	2536	2498	2471	2433	2550	2485	1166	750	1000	1850	5	1	116640000	2881	2.77	1.54	12	0.01	893.00	1608.00	3460	20240115	-28.61	2190	20240805	12.79	3460	-28.61	20240115	2190	12.79	20240805	3460	-28.61	20240115	2190	12.79	20240805	0.06	N	298690	1000	1166 억	1109816	N	N	174	N	N
10	20240927	161143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	50	2	2.03	591321235	236631	156.86	2490	2525	2460	3195	1725	2460	2498.93	1.91	38478	92742	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2928	2.81	1.56	12	0.20	893.00	1608.00	3460	20240115	-27.46	2190	20240805	14.61	3460	-27.46	20240115	2190	14.61	20240805	3460	-27.46	20240115	2190	14.61	20240805	0.06	N	298690	1000	1166 억	1113252	N	N	174	N	N
11	20240927	151147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	50	2	2.03	580565290	232343	154.02	2490	2525	2460	3195	1725	2460	2498.79	1.91	39163	92178	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2928	2.81	1.56	12	0.20	893.00	1608.00	3460	20240115	-27.46	2190	20240805	14.61	3460	-27.46	20240115	2190	14.61	20240805	3460	-27.46	20240115	2190	14.61	20240805	0.06	N	298690	1000	1166 억	1113937	N	N	447	N	N
12	20240927	141156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	50	2	2.03	540461220	216356	143.42	2490	2525	2460	3195	1725	2460	2498.06	1.91	41143	85488	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2928	2.81	1.56	12	0.19	893.00	1608.00	3460	20240115	-27.46	2190	20240805	14.61	3460	-27.46	20240115	2190	14.61	20240805	3460	-27.46	20240115	2190	14.61	20240805	0.06	N	298690	1000	1166 억	1115917	N	N	447	N	N
13	20240927	131139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	50	2	2.03	499945205	200198	132.71	2490	2525	2460	3195	1725	2460	2497.30	1.92	42115	77530	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2928	2.81	1.56	12	0.17	893.00	1608.00	3460	20240115	-27.46	2190	20240805	14.61	3460	-27.46	20240115	2190	14.61	20240805	3460	-27.46	20240115	2190	14.61	20240805	0.06	N	298690	1000	1166 억	1116889	N	N	447	N	N
14	20240927	121139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	40	2	1.63	470738425	188573	125.00	2490	2525	2460	3195	1725	2460	2496.37	1.92	43321	68601	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2916	2.80	1.55	12	0.16	893.00	1608.00	3460	20240115	-27.75	2190	20240805	14.16	3460	-27.75	20240115	2190	14.16	20240805	3460	-27.75	20240115	2190	14.16	20240805	0.06	N	298690	1000	1166 억	1118095	N	N	447	N	N
15	20240927	111144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2515	55	2	2.24	407101435	163139	108.14	2490	2525	2460	3195	1725	2460	2495.48	1.91	38685	56501	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2933	2.82	1.56	12	0.14	893.00	1608.00	3460	20240115	-27.31	2190	20240805	14.84	3460	-27.31	20240115	2190	14.84	20240805	3460	-27.31	20240115	2190	14.84	20240805	0.06	N	298690	1000	1166 억	1113459	N	N	447	N	N
16	20240927	101142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2505	45	2	1.83	266572105	107081	70.98	2490	2515	2460	3195	1725	2460	2489.52	1.88	21236	29719	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2922	2.81	1.56	12	0.09	893.00	1608.00	3460	20240115	-27.60	2190	20240805	14.38	3460	-27.60	20240115	2190	14.38	20240805	3460	-27.60	20240115	2190	14.38	20240805	0.06	N	298690	1000	1166 억	1096010	N	N	447	N	N
17	20240927	091144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	5	2	0.20	97471160	39360	26.09	2490	2495	2460	3195	1725	2460	2476.51	1.80	-22919	-22892	2513	2486	2433	2406	2353	2500	2420	1166	735	1000	1820	5	1	116640000	2875	2.76	1.53	12	0.03	893.00	1608.00	3460	20240115	-28.76	2190	20240805	12.56	3460	-28.76	20240115	2190	12.56	20240805	3460	-28.76	20240115	2190	12.56	20240805	0.06	N	298690	1000	1166 억	1051855	N	N	447	N	N
18	20240926	161123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2460	55	2	2.29	365415090	150036	73.79	2390	2460	2380	3125	1685	2405	2435.45	1.84	25330	38373	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2869	2.75	1.53	12	0.13	893.00	1608.00	3460	20240115	-28.90	2190	20240805	12.33	3460	-28.90	20240115	2190	12.33	20240805	3460	-28.90	20240115	2190	12.33	20240805	0.06	N	298690	1000	1166 억	1074774	N	N	447	N	N
19	20240926	151129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	50	2	2.08	348532535	143166	70.41	2390	2455	2380	3125	1685	2405	2434.46	1.84	25134	37809	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2864	2.75	1.53	12	0.12	893.00	1608.00	3460	20240115	-29.05	2190	20240805	12.10	3460	-29.05	20240115	2190	12.10	20240805	3460	-29.05	20240115	2190	12.10	20240805	0.06	N	298690	1000	1166 억	1074578	N	N	592	N	N
20	20240926	141136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	50	2	2.08	299931155	123365	60.67	2390	2455	2380	3125	1685	2405	2431.25	1.84	24828	34337	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2864	2.75	1.53	12	0.11	893.00	1608.00	3460	20240115	-29.05	2190	20240805	12.10	3460	-29.05	20240115	2190	12.10	20240805	3460	-29.05	20240115	2190	12.10	20240805	0.06	N	298690	1000	1166 억	1074272	N	N	592	N	N
21	20240926	131131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	45	2	1.87	249787800	102867	50.59	2390	2455	2380	3125	1685	2405	2428.26	1.84	23099	30808	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2858	2.74	1.52	12	0.09	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.06	N	298690	1000	1166 억	1072543	N	N	592	N	N
22	20240926	121136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	35	2	1.46	154772895	63978	31.46	2390	2440	2380	3125	1685	2405	2419.16	1.81	7223	11930	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2846	2.73	1.52	12	0.05	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.06	N	298690	1000	1166 억	1056667	N	N	592	N	N
23	20240926	111135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	25	2	1.04	121664900	50371	24.77	2390	2435	2380	3125	1685	2405	2415.38	1.81	5496	6676	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2834	2.72	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.06	N	298690	1000	1166 억	1054940	N	N	592	N	N
24	20240926	101138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	15	2	0.62	84622770	35115	17.27	2390	2425	2380	3125	1685	2405	2409.88	1.80	2184	1469	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2823	2.71	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.06	N	298690	1000	1166 억	1051628	N	N	592	N	N
25	20240926	091134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-10	5	-0.42	20168730	8412	4.14	2390	2405	2380	3125	1685	2405	2397.61	1.80	-1	-1	2445	2425	2390	2370	2335	2435	2380	1166	720	1000	1770	5	1	116640000	2794	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.06	N	298690	1000	1166 억	1049443	N	N	592	N	N
26	20240925	161120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	35	2	1.48	486385965	203075	246.64	2355	2410	2355	3080	1660	2370	2395.11	1.80	69926	74842	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2805	2.69	1.50	12	0.17	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.06	N	298690	1000	1166 억	1049444	N	N	592	N	N
27	20240925	151131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	40	2	1.69	472342310	197214	239.52	2355	2410	2355	3080	1660	2370	2395.08	1.80	71236	72527	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2811	2.70	1.50	12	0.17	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.06	N	298690	1000	1166 억	1050754	N	N	138	N	N
28	20240925	141132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	25	2	1.05	363491545	151871	184.45	2355	2410	2355	3080	1660	2370	2393.43	1.80	69133	71059	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2794	2.68	1.49	12	0.13	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.06	N	298690	1000	1166 억	1048651	N	N	138	N	N
29	20240925	131124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	25	2	1.05	292999785	122382	148.64	2355	2410	2355	3080	1660	2370	2394.14	1.80	68919	70357	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2794	2.68	1.49	12	0.10	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.06	N	298690	1000	1166 억	1048437	N	N	138	N	N
30	20240925	121132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	35	2	1.48	251352925	105039	127.57	2355	2410	2355	3080	1660	2370	2392.95	1.79	64909	66782	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2805	2.69	1.50	12	0.09	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.06	N	298690	1000	1166 억	1044427	N	N	138	N	N
31	20240925	111128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	30	2	1.27	161987455	67820	82.37	2355	2410	2355	3080	1660	2370	2388.50	1.76	46422	46718	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2799	2.69	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.06	N	298690	1000	1166 억	1025940	N	N	138	N	N
32	20240925	101125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	15	2	0.63	60426485	25352	30.79	2355	2395	2355	3080	1660	2370	2383.51	1.71	15407	15493	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	994925	N	N	138	N	N
33	20240925	091137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	25	2	1.05	26918025	11303	13.73	2355	2395	2355	3080	1660	2370	2381.51	1.69	7173	5712	2410	2390	2370	2350	2330	2390	2350	1166	710	1000	1750	5	1	116640000	2794	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.06	N	298690	1000	1166 억	986691	N	N	138	N	N
34	20240924	161121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	191714235	81215	107.04	2370	2390	2350	3080	1660	2370	2360.57	1.68	-12846	-13031	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.07	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.05	N	298690	1000	1166 억	979518	N	N	138	N	N
35	20240924	151123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	186298930	78930	104.02	2370	2390	2350	3080	1660	2370	2360.31	1.68	-12535	-13170	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.07	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.05	N	298690	1000	1166 억	979829	N	N	67	N	N
36	20240924	141113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-15	5	-0.63	164830630	69844	92.05	2370	2390	2350	3080	1660	2370	2359.98	1.68	-12990	-13175	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2747	2.64	1.46	12	0.06	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.05	N	298690	1000	1166 억	979374	N	N	67	N	N
37	20240924	131122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-10	5	-0.42	139744420	59196	78.02	2370	2390	2350	3080	1660	2370	2360.71	1.68	-12347	-12532	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2753	2.64	1.47	12	0.05	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.05	N	298690	1000	1166 억	980017	N	N	67	N	N
38	20240924	121116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-10	5	-0.42	109808040	46492	61.27	2370	2390	2350	3080	1660	2370	2361.87	1.69	-8738	-8923	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2753	2.64	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.05	N	298690	1000	1166 억	983626	N	N	67	N	N
39	20240924	111124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-10	5	-0.42	73094730	30925	40.76	2370	2390	2355	3080	1660	2370	2363.61	1.69	-6619	-6804	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2753	2.64	1.47	12	0.03	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.05	N	298690	1000	1166 억	985745	N	N	67	N	N
40	20240924	101123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-10	5	-0.42	41954050	17740	23.38	2370	2390	2355	3080	1660	2370	2364.94	1.70	-3590	-3775	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2753	2.64	1.47	12	0.02	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.05	N	298690	1000	1166 억	988774	N	N	67	N	N
41	20240924	091126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	20	2	0.84	3333705	1400	1.85	2370	2390	2370	3080	1660	2370	2381.22	1.70	-246	-246	2410	2390	2375	2355	2340	2382	2347	1166	710	1000	1750	5	1	116640000	2788	2.68	1.49	12	0.00	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.05	N	298690	1000	1166 억	992118	N	N	67	N	N
42	20240923	161117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	180050975	75877	138.72	2390	2395	2360	3105	1675	2390	2372.93	1.70	431	431	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.07	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	992364	N	N	67	N	N
43	20240923	151121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	174203735	73409	134.21	2390	2395	2360	3105	1675	2390	2373.06	1.70	655	655	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	992588	N	N	15	N	N
44	20240923	141127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	150826480	63550	116.18	2390	2395	2360	3105	1675	2390	2373.35	1.70	1161	1161	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	993094	N	N	15	N	N
45	20240923	131122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	138802700	58491	106.93	2390	2395	2360	3105	1675	2390	2373.06	1.70	1161	1161	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	993094	N	N	15	N	N
46	20240923	121123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-20	5	-0.84	115902880	48803	89.22	2390	2395	2365	3105	1675	2390	2374.91	1.70	571	571	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	992504	N	N	15	N	N
47	20240923	111122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	91645830	38556	70.49	2390	2395	2365	3105	1675	2390	2376.95	1.70	571	571	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	992504	N	N	15	N	N
48	20240923	101120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-10	5	-0.42	85384515	35916	65.66	2390	2395	2365	3105	1675	2390	2377.34	1.70	692	692	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.06	N	298690	1000	1166 억	992625	N	N	15	N	N
49	20240923	091121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-5	5	-0.21	28999450	12148	22.21	2390	2395	2375	3105	1675	2390	2387.18	1.70	-838	-838	2416	2402	2381	2367	2346	2410	2375	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.01	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	991095	N	N	15	N	N
50	20240913	161024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-20	5	-0.84	173440825	73393	111.01	2370	2400	2345	3080	1660	2370	2363.18	1.70	10146	10768	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.06	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.06	N	298690	1000	1166 억	993002	N	N	3	N	N
51	20240913	151035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	106564195	44974	68.02	2370	2400	2350	3080	1660	2370	2369.46	1.69	2493	2722	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	985349	N	N	160	N	N
52	20240913	141036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	79738330	33620	50.85	2370	2400	2350	3080	1660	2370	2371.75	1.69	2493	2617	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.03	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	985349	N	N	160	N	N
53	20240913	131030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	70100835	29550	44.70	2370	2400	2350	3080	1660	2370	2372.28	1.69	2549	2569	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.03	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	985405	N	N	160	N	N
54	20240913	121032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-5	5	-0.21	62942995	26525	40.12	2370	2400	2350	3080	1660	2370	2372.97	1.69	2605	2605	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2759	2.65	1.47	12	0.02	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.06	N	298690	1000	1166 억	985461	N	N	160	N	N
55	20240913	111034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	5	2	0.21	53381355	22484	34.01	2370	2400	2350	3080	1660	2370	2374.19	1.69	2605	2605	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	985461	N	N	160	N	N
56	20240913	101037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	35007440	14750	22.31	2370	2400	2350	3080	1660	2370	2373.39	1.69	4340	4340	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.01	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	987196	N	N	160	N	N
57	20240913	091039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	20	2	0.84	14662780	6174	9.34	2370	2400	2365	3080	1660	2370	2374.92	1.69	4051	4051	2423	2396	2383	2356	2343	2390	2350	1166	710	1000	1750	5	1	116640000	2788	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	986907	N	N	160	N	N
58	20240912	161015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	0	3	0.00	153956055	64737	84.75	2410	2410	2370	3080	1660	2370	2378.20	1.69	20700	20336	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	982856	N	N	160	N	N
59	20240912	151030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	15	2	0.63	136944385	57580	75.38	2410	2410	2370	3080	1660	2370	2378.33	1.68	16555	16232	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	978711	N	N	0	N	N
60	20240912	141035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	15	2	0.63	120729960	50758	66.45	2410	2410	2370	3080	1660	2370	2378.54	1.68	15078	13941	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	977234	N	N	0	N	N
61	20240912	131026	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	5	2	0.21	58580360	24640	32.26	2410	2410	2370	3080	1660	2370	2377.45	1.64	-5095	-5095	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	957061	N	N	0	N	N
62	20240912	121024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	10	2	0.42	53659170	22572	29.55	2410	2410	2370	3080	1660	2370	2377.24	1.64	-5107	-5107	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2776	2.67	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.06	N	298690	1000	1166 억	957049	N	N	0	N	N
63	20240912	111024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	5	2	0.21	38485890	16176	21.18	2410	2410	2370	3080	1660	2370	2379.20	1.64	-4957	-4957	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.01	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	957199	N	N	0	N	N
64	20240912	101026	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	20	2	0.84	19854080	8342	10.92	2410	2410	2370	3080	1660	2370	2380.01	1.65	-411	-411	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2788	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	961745	N	N	0	N	N
65	20240912	091025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	15	2	0.63	1555395	652	0.85	2410	2410	2375	3080	1660	2370	2385.58	1.65	0	0	2463	2416	2388	2341	2313	2440	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.00	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	962156	N	N	0	N	N
66	20240911	161004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-15	5	-0.63	182222285	76309	141.88	2365	2435	2360	3100	1670	2385	2387.98	1.65	-4970	-4970	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.07	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	962156	N	N	0	N	N
67	20240911	151011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-15	5	-0.63	174698745	73129	135.97	2365	2435	2360	3100	1670	2385	2388.91	1.65	-4970	-4970	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.06	N	298690	1000	1166 억	962156	N	N	0	N	N
68	20240911	141013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-5	5	-0.21	139176195	58139	108.10	2365	2435	2365	3100	1670	2385	2393.85	1.66	938	938	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.06	N	298690	1000	1166 억	968064	N	N	0	N	N
69	20240911	131009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	5	2	0.21	124385635	51928	96.55	2365	2435	2365	3100	1670	2385	2395.35	1.66	994	994	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.04	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	968120	N	N	0	N	N
70	20240911	121013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	5	2	0.21	119167145	49741	92.48	2365	2435	2365	3100	1670	2385	2395.75	1.66	1066	1066	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.04	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	968192	N	N	0	N	N
71	20240911	111003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	0	3	0.00	101750705	42448	78.92	2365	2435	2365	3100	1670	2385	2397.07	1.66	1132	1132	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	968258	N	N	0	N	N
72	20240911	100958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	10	2	0.42	77908950	32465	60.36	2365	2435	2365	3100	1670	2385	2399.78	1.67	7387	7387	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2794	2.68	1.49	12	0.03	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.06	N	298690	1000	1166 억	974513	N	N	0	N	N
73	20240911	091015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	45	2	1.89	47637490	19815	36.84	2365	2435	2365	3100	1670	2385	2404.11	1.67	9492	9492	2448	2416	2383	2351	2318	2400	2335	1166	715	1000	1760	5	1	116640000	2834	2.72	1.51	12	0.02	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.06	N	298690	1000	1166 억	976618	N	N	0	N	N
74	20240910	161002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	127852840	53772	97.45	2415	2415	2350	3085	1665	2375	2377.68	1.66	-11229	-11127	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	967126	N	N	0	N	N
75	20240910	151014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	127309060	53544	97.04	2415	2415	2350	3085	1665	2375	2377.65	1.66	-11229	-11221	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	967126	N	N	0	N	N
76	20240910	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	103998165	43763	79.31	2415	2415	2350	3085	1665	2375	2376.39	1.66	-10575	-10721	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	967780	N	N	0	N	N
77	20240910	131005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	99469210	41853	75.85	2415	2415	2350	3085	1665	2375	2376.63	1.66	-10560	-10706	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	967795	N	N	0	N	N
78	20240910	121004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	73383310	30882	55.97	2415	2415	2350	3085	1665	2375	2376.25	1.67	-5641	-5787	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	972714	N	N	0	N	N
79	20240910	111002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	61243165	25780	46.72	2415	2415	2350	3085	1665	2375	2375.61	1.67	-4813	-4813	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.06	N	298690	1000	1166 억	973542	N	N	0	N	N
80	20240910	101007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	46058435	19427	35.21	2415	2415	2350	3085	1665	2375	2370.85	1.67	-3190	-3190	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.02	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	975165	N	N	0	N	N
81	20240910	091003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	734190	308	0.56	2415	2415	2375	3085	1665	2375	2383.73	1.68	-148	-148	2408	2391	2373	2356	2338	2400	2365	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.00	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.06	N	298690	1000	1166 억	978207	N	N	0	N	N
82	20240909	160945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-25	5	-1.04	130608690	55163	51.15	2355	2390	2355	3120	1680	2400	2367.63	1.68	5020	4302	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2770	2.66	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.07	N	298690	1000	1166 억	978355	N	N	0	N	N
83	20240909	150955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-20	5	-0.83	124904340	52759	48.93	2355	2390	2355	3120	1680	2400	2367.39	1.68	5130	4412	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2776	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	978465	N	N	0	N	N
84	20240909	140956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-20	5	-0.83	100353120	42414	39.33	2355	2390	2355	3120	1680	2400	2365.96	1.68	3950	3216	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2776	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	977285	N	N	0	N	N
85	20240909	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-25	5	-1.04	85406025	36120	33.50	2355	2390	2355	3120	1680	2400	2364.41	1.67	-339	-813	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2770	2.66	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.07	N	298690	1000	1166 억	972996	N	N	0	N	N
86	20240909	120950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-30	5	-1.25	67520540	28554	26.48	2355	2390	2355	3120	1680	2400	2364.54	1.67	52	-214	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2764	2.65	1.47	12	0.02	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.07	N	298690	1000	1166 억	973387	N	N	0	N	N
87	20240909	110951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-35	5	-1.46	56571530	23934	22.19	2355	2390	2355	3120	1680	2400	2363.49	1.67	158	89	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2759	2.65	1.47	12	0.02	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.07	N	298690	1000	1166 억	973493	N	N	0	N	N
88	20240909	100952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-35	5	-1.46	27107145	11461	10.63	2355	2390	2355	3120	1680	2400	2364.85	1.67	68	112	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2759	2.65	1.47	12	0.01	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.07	N	298690	1000	1166 억	973403	N	N	0	N	N
89	20240909	090947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-25	5	-1.04	6150100	2607	2.42	2355	2385	2355	3120	1680	2400	2357.42	1.67	-80	-3	2550	2475	2405	2330	2260	2440	2295	1166	720	1000	1770	5	1	116640000	2770	2.66	1.48	12	0.00	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.07	N	298690	1000	1166 억	973255	N	N	0	N	N
90	20240906	160934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-15	5	-0.62	256350675	107725	72.69	2480	2480	2335	3135	1695	2415	2379.68	1.67	-25794	-25351	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.09	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	973335	N	N	0	N	N
91	20240906	150949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-35	5	-1.45	242308035	101863	68.74	2480	2480	2335	3135	1695	2415	2378.76	1.67	-24600	-24346	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2776	2.67	1.48	12	0.09	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	974529	N	N	0	N	N
92	20240906	140958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-40	5	-1.66	227641505	95685	64.57	2480	2480	2335	3135	1695	2415	2379.07	1.67	-22998	-22743	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2770	2.66	1.48	12	0.08	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	976131	N	N	0	N	N
93	20240906	130950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-35	5	-1.45	222335000	93456	63.06	2480	2480	2335	3135	1695	2415	2379.03	1.68	-21832	-21584	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2776	2.67	1.48	12	0.08	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	977297	N	N	0	N	N
94	20240906	120950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-15	5	-0.62	211800730	89039	60.08	2480	2480	2335	3135	1695	2415	2378.74	1.68	-19771	-19508	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.08	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	979358	N	N	0	N	N
95	20240906	110952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-40	5	-1.66	199491170	83875	56.60	2480	2480	2335	3135	1695	2415	2378.43	1.68	-17570	-17528	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2770	2.66	1.48	12	0.07	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	981559	N	N	0	N	N
96	20240906	100946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-55	5	-2.28	137384010	57566	38.85	2480	2480	2360	3135	1695	2415	2386.55	1.69	-14036	-13998	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2753	2.64	1.47	12	0.05	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	985093	N	N	0	N	N
97	20240906	090949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	0	3	0.00	12371595	5051	3.41	2480	2480	2415	3135	1695	2415	2449.34	1.71	-2809	-2809	2498	2456	2428	2386	2358	2477	2407	1166	720	1000	1780	5	1	116640000	2817	2.70	1.50	12	0.00	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	996320	N	N	0	N	N
98	20240905	160932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-10	5	-0.41	358665350	147287	95.78	2410	2470	2400	3150	1700	2425	2435.15	1.71	25664	20687	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2817	2.70	1.50	12	0.13	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.07	N	298690	1000	1166 억	999129	N	N	91	N	N
99	20240905	150950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-10	5	-0.41	340507245	139761	90.89	2410	2470	2400	3150	1700	2425	2436.35	1.71	24469	19376	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2817	2.70	1.50	12	0.12	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.07	N	298690	1000	1166 억	997934	N	N	91	N	N
100	20240905	140944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-10	5	-0.41	316903660	129975	84.52	2410	2470	2400	3150	1700	2425	2438.19	1.71	23612	18519	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2817	2.70	1.50	12	0.11	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.07	N	298690	1000	1166 억	997077	N	N	91	N	N
101	20240905	130944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-5	5	-0.21	271578785	111173	72.30	2410	2470	2410	3150	1700	2425	2442.85	1.71	22986	21006	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2823	2.71	1.50	12	0.10	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.07	N	298690	1000	1166 억	996451	N	N	91	N	N
102	20240905	120944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	5	2	0.21	224282600	91663	59.61	2410	2470	2410	3150	1700	2425	2446.82	1.71	22986	21006	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2834	2.72	1.51	12	0.08	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.07	N	298690	1000	1166 억	996451	N	N	91	N	N
103	20240905	110940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	20	2	0.82	167884495	68501	44.55	2410	2470	2410	3150	1700	2425	2450.83	1.71	24775	20510	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2852	2.74	1.52	12	0.06	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.07	N	298690	1000	1166 억	998240	N	N	91	N	N
104	20240905	100941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2465	40	2	1.65	123775800	50566	32.88	2410	2465	2410	3150	1700	2425	2447.81	1.72	30516	26253	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2875	2.76	1.53	12	0.04	893.00	1608.00	3460	20240115	-28.76	2190	20240805	12.56	3460	-28.76	20240115	2190	12.56	20240805	3460	-28.76	20240115	2190	12.56	20240805	0.07	N	298690	1000	1166 억	1003981	N	N	91	N	N
105	20240905	090948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	5	2	0.21	3286980	1355	0.88	2410	2440	2410	3150	1700	2425	2425.82	1.67	-86	-105	2471	2447	2401	2377	2331	2460	2390	1166	725	1000	1790	5	1	116640000	2834	2.72	1.51	12	0.00	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.07	N	298690	1000	1166 억	973379	N	N	91	N	N
106	20240904	160923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-5	5	-0.21	366968455	153771	200.99	2425	2425	2355	3155	1705	2430	2386.46	1.67	-36613	-19826	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2829	2.72	1.51	12	0.13	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.07	N	298690	1000	1166 억	973465	N	N	91	N	N
107	20240904	150932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-40	5	-1.65	308132210	129308	169.01	2425	2425	2355	3155	1705	2430	2382.93	1.67	-35547	-32318	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2788	2.68	1.49	12	0.11	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	974531	N	N	0	N	N
108	20240904	140935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-65	5	-2.67	236013645	98844	129.20	2425	2425	2360	3155	1705	2430	2387.74	1.68	-32918	-33562	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2759	2.65	1.47	12	0.08	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.07	N	298690	1000	1166 억	977160	N	N	0	N	N
109	20240904	130932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-60	5	-2.47	221846750	92853	121.37	2425	2425	2360	3155	1705	2430	2389.23	1.68	-32365	-33009	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2764	2.65	1.47	12	0.08	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.07	N	298690	1000	1166 억	977713	N	N	0	N	N
110	20240904	120929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-40	5	-1.65	185505785	77544	101.36	2425	2425	2365	3155	1705	2430	2392.26	1.69	-26399	-27043	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2788	2.68	1.49	12	0.07	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	983679	N	N	0	N	N
111	20240904	110926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-40	5	-1.65	165917440	69348	90.64	2425	2425	2365	3155	1705	2430	2392.53	1.69	-23332	-23976	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2788	2.68	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	986746	N	N	0	N	N
112	20240904	100929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-45	5	-1.85	154808485	64693	84.56	2425	2425	2365	3155	1705	2430	2392.97	1.69	-22453	-23093	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2782	2.67	1.48	12	0.06	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.07	N	298690	1000	1166 억	987625	N	N	0	N	N
113	20240904	090934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-30	5	-1.23	39575800	16431	21.48	2425	2425	2390	3155	1705	2430	2408.60	1.73	-2341	-2980	2466	2447	2436	2417	2406	2442	2412	1166	725	1000	1790	5	1	116640000	2799	2.69	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.07	N	298690	1000	1166 억	1007737	N	N	0	N	N
114	20240903	160916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-20	5	-0.82	185587660	76247	159.72	2455	2455	2425	3185	1715	2450	2434.03	1.73	-6143	-9135	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2834	2.72	1.51	12	0.07	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.07	N	298690	1000	1166 억	1010078	N	N	0	N	N
115	20240903	150925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-15	5	-0.61	143244860	58822	123.22	2455	2455	2425	3185	1715	2450	2435.23	1.73	-4852	-4906	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2840	2.73	1.51	12	0.05	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.07	N	298690	1000	1166 억	1011369	N	N	0	N	N
116	20240903	140925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-15	5	-0.61	123033335	50511	105.81	2455	2455	2425	3185	1715	2450	2435.77	1.74	-3916	-3970	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2840	2.73	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.07	N	298690	1000	1166 억	1012305	N	N	0	N	N
117	20240903	130927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	0	3	0.00	103412625	42458	88.94	2455	2455	2425	3185	1715	2450	2435.65	1.74	-3139	-3193	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2858	2.74	1.52	12	0.04	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.07	N	298690	1000	1166 억	1013082	N	N	0	N	N
118	20240903	120914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-10	5	-0.41	89170435	36637	76.74	2455	2455	2425	3185	1715	2450	2433.89	1.74	-1950	-2004	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2846	2.73	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.07	N	298690	1000	1166 억	1014271	N	N	0	N	N
119	20240903	110913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-10	5	-0.41	68109755	27992	58.64	2455	2455	2425	3185	1715	2450	2433.19	1.74	-48	-50	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2846	2.73	1.52	12	0.02	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.07	N	298690	1000	1166 억	1016173	N	N	0	N	N
120	20240903	100913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-10	5	-0.41	18107540	7423	15.55	2455	2455	2430	3185	1715	2450	2439.38	1.74	112	110	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2846	2.73	1.52	12	0.01	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.07	N	298690	1000	1166 억	1016333	N	N	0	N	N
121	20240903	090915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	-5	5	-0.20	2710970	1108	2.32	2455	2455	2440	3185	1715	2450	2446.72	1.74	-575	-577	2493	2471	2448	2426	2403	2482	2437	1166	735	1000	1810	5	1	116640000	2852	2.74	1.52	12	0.00	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.07	N	298690	1000	1166 억	1015646	N	N	0	N	N
122	20240902	160907	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	5	2	0.20	115958680	47539	170.59	2445	2470	2425	3175	1715	2445	2439.23	1.74	-2484	-2020	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2858	2.74	1.52	12	0.04	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.08	N	298690	1000	1166 억	1016221	N	N	33	N	N
123	20240902	150920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-15	5	-0.61	107123875	43927	157.63	2445	2470	2425	3175	1715	2445	2438.68	1.74	-1773	-1309	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2834	2.72	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	1016932	N	N	33	N	N
124	20240902	140918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	0	3	0.00	100993780	41410	148.60	2445	2470	2425	3175	1715	2445	2438.87	1.75	-852	-388	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2852	2.74	1.52	12	0.04	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.08	N	298690	1000	1166 억	1017853	N	N	33	N	N
125	20240902	130914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-5	5	-0.20	75390320	30902	110.89	2445	2470	2430	3175	1715	2445	2439.66	1.75	-645	-213	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2846	2.73	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.08	N	298690	1000	1166 억	1018060	N	N	33	N	N
126	20240902	120917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	5	2	0.20	71239570	29204	104.80	2445	2470	2430	3175	1715	2445	2439.38	1.75	-645	-405	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2858	2.74	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.08	N	298690	1000	1166 억	1018060	N	N	33	N	N
127	20240902	110908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	5	2	0.20	54097245	22223	79.75	2445	2465	2430	3175	1715	2445	2434.29	1.75	1298	1538	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2858	2.74	1.52	12	0.02	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.08	N	298690	1000	1166 억	1020003	N	N	33	N	N
128	20240902	100908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-10	5	-0.41	29324340	12035	43.19	2445	2465	2430	3175	1715	2445	2436.59	1.75	1540	1732	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2840	2.73	1.51	12	0.01	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.08	N	298690	1000	1166 억	1020245	N	N	33	N	N
129	20240902	090902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-10	5	-0.41	7307035	2991	10.73	2445	2445	2435	3175	1715	2445	2443.01	1.75	1218	1218	2488	2466	2453	2431	2418	2477	2442	1166	730	1000	1800	5	1	116640000	2840	2.73	1.51	12	0.00	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.08	N	298690	1000	1166 억	1019923	N	N	33	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History