KissMeData/009180/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	-10	5	-0.42	63852085	26480	149.07	2405	2440	2380	3125	1685	2405	2411.34	2.11	-2205	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	665	2.72	0.64	12	0.10	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
3	20231031	150242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	-5	5	-0.21	60650820	25143	141.54	2405	2440	2380	3125	1685	2405	2412.23	2.11	-1026	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	666	2.72	0.64	12	0.09	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
4	20231031	140245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2405	0	3	0.00	48415210	20043	112.83	2405	2440	2400	3125	1685	2405	2415.57	2.11	1233	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	667	2.73	0.65	12	0.07	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
5	20231031	130242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	-5	5	-0.21	41087445	16996	95.68	2405	2440	2400	3125	1685	2405	2417.48	2.11	1465	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	666	2.72	0.64	12	0.06	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
6	20231031	120237	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	10	2	0.42	34767595	14371	80.90	2405	2440	2405	3125	1685	2405	2419.29	2.11	1839	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	670	2.74	0.65	12	0.05	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
7	20231031	110246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2420	15	2	0.62	24891420	10277	57.85	2405	2440	2405	3125	1685	2405	2422.05	2.11	3115	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	672	2.74	0.65	12	0.04	882.00	3726.00	3355	20230417	-27.87	2275	20231010	6.37	3355	-27.87	20230417	2275	6.37	20231010	3355	-27.87	20230417	2275	6.37	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
8	20231031	100244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	10	2	0.42	22188685	9158	51.55	2405	2440	2405	3125	1685	2405	2422.87	2.11	3280	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	670	2.74	0.65	12	0.03	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
9	20231031	090242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2420	15	2	0.62	3146325	1308	7.36	2405	2420	2405	3125	1685	2405	2405.45	2.11	38	2438	2421	2393	2376	2348	2430	2385	145	720	500	1680	5	1	27752225	672	2.74	0.65	12	0.00	882.00	3726.00	3355	20230417	-27.87	2275	20231010	6.37	3355	-27.87	20230417	2275	6.37	20231010	3355	-27.87	20230417	2275	6.37	20231010	2.66	N	009180	500	144 억	584371	N	N	0	N	N
10	20231030	160239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	35	2	1.48	42310445	17758	28.60	2370	2410	2365	3080	1660	2370	2382.66	2.09	6299	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	665	2.73	0.65	12	0.06	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
11	20231030	150235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2395	25	2	1.05	40802285	17130	27.59	2370	2410	2365	3080	1660	2370	2381.97	2.09	5865	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	662	2.72	0.64	12	0.06	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
12	20231030	140236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2400	30	2	1.27	37878920	15911	25.63	2370	2410	2365	3080	1660	2370	2380.72	2.09	5521	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	664	2.72	0.64	12	0.06	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
13	20231030	130235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2395	25	2	1.05	25516480	10753	17.32	2370	2400	2365	3080	1660	2370	2372.98	2.09	3790	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	662	2.72	0.64	12	0.04	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
14	20231030	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2380	10	2	0.42	22664290	9562	15.40	2370	2395	2365	3080	1660	2370	2370.25	2.09	3790	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	658	2.70	0.64	12	0.03	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
15	20231030	110233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2385	15	2	0.63	19136455	8077	13.01	2370	2395	2365	3080	1660	2370	2369.25	2.09	3092	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	660	2.70	0.64	12	0.03	882.00	3726.00	3355	20230417	-28.91	2275	20231010	4.84	3355	-28.91	20230417	2275	4.84	20231010	3355	-28.91	20230417	2275	4.84	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
16	20231030	100234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2390	20	2	0.84	13236770	5588	9.00	2370	2395	2365	3080	1660	2370	2368.77	2.09	2036	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	661	2.71	0.64	12	0.02	882.00	3726.00	3355	20230417	-28.76	2275	20231010	5.05	3355	-28.76	20230417	2275	5.05	20231010	3355	-28.76	20230417	2275	5.05	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
17	20231030	090232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2365	-5	5	-0.21	5161765	2178	3.51	2370	2370	2365	3080	1660	2370	2369.95	2.09	-11	2440	2405	2380	2345	2320	2392	2332	144	710	500	1650	5	1	27655025	654	2.68	0.63	12	0.01	882.00	3726.00	3355	20230417	-29.51	2275	20231010	3.96	3355	-29.51	20230417	2275	3.96	20231010	3355	-29.51	20230417	2275	3.96	20231010	2.68	N	009180	500	144 억	578415	N	N	0	N	N
18	20231027	160224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	-25	5	-1.04	148057270	61926	156.61	2395	2415	2355	3110	1680	2395	2390.86	2.10	-3088	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	655	2.69	0.64	12	0.22	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
19	20231027	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	-5	5	-0.21	145138205	60695	153.50	2395	2415	2355	3110	1680	2395	2391.25	2.10	-2070	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	661	2.71	0.64	12	0.22	882.00	3726.00	3355	20230417	-28.76	2275	20231010	5.05	3355	-28.76	20230417	2275	5.05	20231010	3355	-28.76	20230417	2275	5.05	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
20	20231027	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-15	5	-0.63	139698360	58408	147.71	2395	2415	2355	3110	1680	2395	2391.75	2.10	-2765	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	658	2.70	0.64	12	0.21	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
21	20231027	130233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	5	2	0.21	71216450	29850	75.49	2395	2415	2355	3110	1680	2395	2385.73	2.10	-3563	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	664	2.72	0.64	12	0.11	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
22	20231027	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	5	2	0.21	68181595	28581	72.28	2395	2415	2355	3110	1680	2395	2385.47	2.10	-3932	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	664	2.72	0.64	12	0.10	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
23	20231027	110235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-15	5	-0.63	35651495	15018	37.98	2395	2395	2355	3110	1680	2395	2373.54	2.10	-4012	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	658	2.70	0.64	12	0.05	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
24	20231027	100234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	-40	5	-1.67	35354865	14893	37.66	2395	2395	2355	3110	1680	2395	2373.55	2.10	-4012	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	651	2.67	0.63	12	0.05	882.00	3726.00	3355	20230417	-29.81	2275	20231010	3.52	3355	-29.81	20230417	2275	3.52	20231010	3355	-29.81	20230417	2275	3.52	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
25	20231027	090232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	0	3	0.00	7362230	3074	7.77	2395	2395	2395	3110	1680	2395	2395.00	2.10	-647	2465	2430	2400	2365	2335	2415	2350	144	715	500	1670	5	1	27655025	662	2.72	0.64	12	0.01	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.64	N	009180	500	144 억	580004	N	N	0	N	N
26	20231026	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	-40	5	-1.64	94808085	39522	99.58	2435	2435	2370	3165	1705	2435	2398.46	2.11	-3496	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	662	2.72	0.64	12	0.14	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
27	20231026	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	-50	5	-2.05	91145155	37979	95.69	2435	2435	2370	3165	1705	2435	2399.47	2.11	-3389	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	660	2.70	0.64	12	0.14	882.00	3726.00	3355	20230417	-28.91	2275	20231010	4.84	3355	-28.91	20230417	2275	4.84	20231010	3355	-28.91	20230417	2275	4.84	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
28	20231026	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	-50	5	-2.05	69159275	28742	72.42	2435	2435	2380	3165	1705	2435	2405.77	2.11	-3615	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	660	2.70	0.64	12	0.10	882.00	3726.00	3355	20230417	-28.91	2275	20231010	4.84	3355	-28.91	20230417	2275	4.84	20231010	3355	-28.91	20230417	2275	4.84	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
29	20231026	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	-40	5	-1.64	58039070	24084	60.68	2435	2435	2395	3165	1705	2435	2409.40	2.11	-2803	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	662	2.72	0.64	12	0.09	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
30	20231026	120231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2405	-30	5	-1.23	55360885	22970	57.88	2435	2435	2395	3165	1705	2435	2409.66	2.11	-2866	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	665	2.73	0.65	12	0.08	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
31	20231026	110232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2420	-15	5	-0.62	49887660	20699	52.15	2435	2435	2395	3165	1705	2435	2409.61	2.11	-2438	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	669	2.74	0.65	12	0.07	882.00	3726.00	3355	20230417	-27.87	2275	20231010	6.37	3355	-27.87	20230417	2275	6.37	20231010	3355	-27.87	20230417	2275	6.37	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
32	20231026	100233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	-20	5	-0.82	45361650	18827	47.44	2435	2435	2395	3165	1705	2435	2408.78	2.11	-2208	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	668	2.74	0.65	12	0.07	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
33	20231026	090231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	-10	5	-0.41	7171915	2946	7.42	2435	2435	2425	3165	1705	2435	2434.36	2.11	-137	2508	2471	2443	2406	2378	2467	2402	144	730	500	1700	5	1	27655025	671	2.75	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3355	-27.72	20230417	2275	6.59	20231010	3355	-27.72	20230417	2275	6.59	20231010	2.67	N	009180	500	144 억	584228	N	N	0	N	N
34	20231025	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	97011365	39636	66.30	2435	2480	2415	3165	1705	2435	2447.56	2.12	-3144	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.14	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
35	20231025	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2450	15	2	0.62	89131335	36416	60.91	2435	2480	2415	3165	1705	2435	2447.59	2.12	-3107	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	678	2.78	0.66	12	0.13	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
36	20231025	140229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2470	35	2	1.44	82658945	33779	56.50	2435	2480	2415	3165	1705	2435	2447.05	2.12	-3229	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	683	2.80	0.66	12	0.12	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3355	-26.38	20230417	2275	8.57	20231010	3355	-26.38	20230417	2275	8.57	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
37	20231025	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2475	40	2	1.64	78067255	31907	53.37	2435	2480	2415	3165	1705	2435	2446.71	2.12	-3365	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	684	2.81	0.66	12	0.12	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
38	20231025	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2430	-5	5	-0.21	17235925	7092	11.86	2435	2450	2415	3165	1705	2435	2430.33	2.12	-901	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	672	2.76	0.65	12	0.03	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3355	-27.57	20230417	2275	6.81	20231010	3355	-27.57	20230417	2275	6.81	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
39	20231025	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	15534440	6390	10.69	2435	2450	2420	3165	1705	2435	2431.05	2.12	-1232	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.02	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
40	20231025	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2430	-5	5	-0.21	9054415	3717	6.22	2435	2450	2430	3165	1705	2435	2435.95	2.12	-1856	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	672	2.76	0.65	12	0.01	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3355	-27.57	20230417	2275	6.81	20231010	3355	-27.57	20230417	2275	6.81	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
41	20231025	090230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	112025	46	0.08	2435	2450	2435	3165	1705	2435	2435.33	2.12	0	2511	2472	2411	2372	2311	2492	2392	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.00	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.69	N	009180	500	144 억	587304	N	N	0	N	N
42	20231024	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	75	2	3.18	139746140	58781	87.69	2360	2450	2350	3065	1655	2360	2377.38	2.12	-725	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	673	2.76	0.65	12	0.21	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
43	20231024	150230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	65	2	2.75	131414945	55344	82.56	2360	2450	2350	3065	1655	2360	2374.51	2.12	-492	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	671	2.75	0.65	12	0.20	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3355	-27.72	20230417	2275	6.59	20231010	3355	-27.72	20230417	2275	6.59	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
44	20231024	140226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	20	2	0.85	106032035	44731	66.73	2360	2450	2350	3065	1655	2360	2370.44	2.12	-3601	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	658	2.70	0.64	12	0.16	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
45	20231024	130230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	10	2	0.42	84683730	35851	53.48	2360	2395	2350	3065	1655	2360	2362.10	2.12	-3163	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	655	2.69	0.64	12	0.13	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
46	20231024	120228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	0	3	0.00	77421125	32790	48.92	2360	2395	2350	3065	1655	2360	2361.12	2.12	-2907	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	653	2.68	0.63	12	0.12	882.00	3726.00	3355	20230417	-29.66	2275	20231010	3.74	3355	-29.66	20230417	2275	3.74	20231010	3355	-29.66	20230417	2275	3.74	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
47	20231024	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	0	3	0.00	62571250	26520	39.56	2360	2370	2350	3065	1655	2360	2359.40	2.12	-2642	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	653	2.68	0.63	12	0.10	882.00	3726.00	3355	20230417	-29.66	2275	20231010	3.74	3355	-29.66	20230417	2275	3.74	20231010	3355	-29.66	20230417	2275	3.74	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
48	20231024	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	-10	5	-0.42	39552060	16770	25.02	2360	2370	2350	3065	1655	2360	2358.50	2.12	-510	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	650	2.66	0.63	12	0.06	882.00	3726.00	3355	20230417	-29.96	2275	20231010	3.30	3355	-29.96	20230417	2275	3.30	20231010	3355	-29.96	20230417	2275	3.30	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
49	20231024	090228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2365	5	2	0.21	1208490	512	0.76	2360	2365	2360	3065	1655	2360	2360.33	2.12	16	2423	2391	2368	2336	2313	2380	2325	144	705	500	1650	5	1	27655025	654	2.68	0.63	12	0.00	882.00	3726.00	3355	20230417	-29.51	2275	20231010	3.96	3355	-29.51	20230417	2275	3.96	20231010	3355	-29.51	20230417	2275	3.96	20231010	2.75	N	009180	500	144 억	587064	N	N	0	N	N
50	20231023	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	-20	5	-0.84	158112720	66982	86.13	2380	2400	2345	3090	1670	2380	2360.28	2.12	239	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	653	2.68	0.63	12	0.24	882.00	3726.00	3355	20230417	-29.66	2275	20231010	3.74	3355	-29.66	20230417	2275	3.74	20231010	3355	-29.66	20230417	2275	3.74	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
51	20231023	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2360	-20	5	-0.84	130491845	55241	71.03	2380	2400	2345	3090	1670	2380	2361.95	2.12	-343	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	653	2.68	0.63	12	0.20	882.00	3726.00	3355	20230417	-29.66	2275	20231010	3.74	3355	-29.66	20230417	2275	3.74	20231010	3355	-29.66	20230417	2275	3.74	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
52	20231023	140226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2375	-5	5	-0.21	74830515	31593	40.62	2380	2400	2350	3090	1670	2380	2368.27	2.12	-1282	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	657	2.69	0.64	12	0.11	882.00	3726.00	3355	20230417	-29.21	2275	20231010	4.40	3355	-29.21	20230417	2275	4.40	20231010	3355	-29.21	20230417	2275	4.40	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
53	20231023	130226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	5	2	0.21	67468325	28488	36.63	2380	2400	2350	3090	1670	2380	2367.95	2.12	-769	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	660	2.70	0.64	12	0.10	882.00	3726.00	3355	20230417	-28.91	2275	20231010	4.84	3355	-28.91	20230417	2275	4.84	20231010	3355	-28.91	20230417	2275	4.84	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
54	20231023	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	0	3	0.00	38492750	16178	20.80	2380	2400	2350	3090	1670	2380	2379.29	2.12	-539	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	658	2.70	0.64	12	0.06	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
55	20231023	110227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	15	2	0.63	33168430	13936	17.92	2380	2400	2350	3090	1670	2380	2380.06	2.12	365	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	662	2.72	0.64	12	0.05	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
56	20231023	100224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	10	2	0.42	20017230	8427	10.84	2380	2395	2350	3090	1670	2380	2374.86	2.12	514	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	661	2.71	0.64	12	0.03	882.00	3726.00	3355	20230417	-28.76	2275	20231010	5.05	3355	-28.76	20230417	2275	5.05	20231010	3355	-28.76	20230417	2275	5.05	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
57	20231023	090228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	0	3	0.00	9165380	3851	4.95	2380	2380	2380	3090	1670	2380	2380.00	2.12	-180	2450	2415	2380	2345	2310	2397	2327	144	710	500	1660	5	1	27655025	658	2.70	0.64	12	0.01	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.74	N	009180	500	144 억	586675	N	N	0	N	N
58	20231020	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-55	5	-2.26	184375825	77755	174.24	2415	2415	2345	3165	1705	2435	2371.24	2.14	-4175	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	658	2.70	0.64	12	0.28	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
59	20231020	150225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	-65	5	-2.67	179089555	75530	169.25	2415	2415	2345	3165	1705	2435	2371.10	2.14	-3868	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	655	2.69	0.64	12	0.27	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
60	20231020	140227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-55	5	-2.26	141174460	59455	133.23	2415	2415	2350	3165	1705	2435	2374.48	2.14	-4138	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	658	2.70	0.64	12	0.21	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
61	20231020	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2385	-50	5	-2.05	123442825	51971	116.46	2415	2415	2350	3165	1705	2435	2375.23	2.14	-4474	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	660	2.70	0.64	12	0.19	882.00	3726.00	3355	20230417	-28.91	2275	20231010	4.84	3355	-28.91	20230417	2275	4.84	20231010	3355	-28.91	20230417	2275	4.84	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
62	20231020	120224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-55	5	-2.26	80215700	33649	75.40	2415	2415	2360	3165	1705	2435	2383.90	2.14	-6386	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	658	2.70	0.64	12	0.12	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
63	20231020	110226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2375	-60	5	-2.46	71041245	29773	66.72	2415	2415	2365	3165	1705	2435	2386.10	2.14	-6535	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	657	2.69	0.64	12	0.11	882.00	3726.00	3355	20230417	-29.21	2275	20231010	4.40	3355	-29.21	20230417	2275	4.40	20231010	3355	-29.21	20230417	2275	4.40	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
64	20231020	100225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-55	5	-2.26	37409100	15616	34.99	2415	2415	2380	3165	1705	2435	2395.56	2.14	-6461	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	658	2.70	0.64	12	0.06	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
65	20231020	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	-35	5	-1.44	6028285	2498	5.60	2415	2415	2400	3165	1705	2435	2413.24	2.14	-32	2505	2470	2435	2400	2365	2452	2382	144	730	500	1700	5	1	27655025	664	2.72	0.64	12	0.01	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.68	N	009180	500	144 억	590839	N	N	0	N	N
66	20231019	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	-30	5	-1.22	108208220	44525	21.36	2465	2470	2400	3200	1730	2465	2430.27	2.16	-9219	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	673	2.76	0.65	12	0.16	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
67	20231019	150223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2440	-25	5	-1.01	102435830	42144	20.22	2465	2470	2400	3200	1730	2465	2430.60	2.16	-9770	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	675	2.77	0.65	12	0.15	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3355	-27.27	20230417	2275	7.25	20231010	3355	-27.27	20230417	2275	7.25	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
68	20231019	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2445	-20	5	-0.81	86992415	35806	17.18	2465	2465	2400	3200	1730	2465	2429.53	2.16	-8805	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	676	2.77	0.66	12	0.13	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
69	20231019	130223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2400	-65	5	-2.64	66367960	27323	13.11	2465	2465	2400	3200	1730	2465	2428.99	2.16	-5531	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	664	2.72	0.64	12	0.10	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
70	20231019	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	-50	5	-2.03	61331965	25230	12.10	2465	2465	2400	3200	1730	2465	2430.89	2.16	-4470	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	668	2.74	0.65	12	0.09	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
71	20231019	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	-40	5	-1.62	53788785	22096	10.60	2465	2465	2415	3200	1730	2465	2434.30	2.16	-3931	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	671	2.75	0.65	12	0.08	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3355	-27.72	20230417	2275	6.59	20231010	3355	-27.72	20230417	2275	6.59	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
72	20231019	100222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2440	-25	5	-1.01	38379545	15743	7.55	2465	2465	2425	3200	1730	2465	2437.85	2.16	-1635	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	675	2.77	0.65	12	0.06	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3355	-27.27	20230417	2275	7.25	20231010	3355	-27.27	20230417	2275	7.25	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
73	20231019	090224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2445	-20	5	-0.81	5246300	2129	1.02	2465	2465	2445	3200	1730	2465	2464.20	2.16	-900	2665	2565	2490	2390	2315	2615	2440	144	735	500	1720	5	1	27655025	676	2.77	0.66	12	0.01	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.67	N	009180	500	144 억	598066	N	N	0	N	N
74	20231018	160224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2465	30	2	1.23	518106945	208395	549.10	2435	2590	2415	3165	1705	2435	2486.18	2.16	4691	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	682	2.79	0.66	12	0.75	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
75	20231018	150222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2470	35	2	1.44	496487090	199629	526.00	2435	2590	2415	3165	1705	2435	2487.05	2.16	2808	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	683	2.80	0.66	12	0.72	882.00	3726.00	3355	20230417	-26.38	2275	20231010	8.57	3355	-26.38	20230417	2275	8.57	20231010	3355	-26.38	20230417	2275	8.57	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
76	20231018	140220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2460	25	2	1.03	451781000	181452	478.11	2435	2590	2415	3165	1705	2435	2489.81	2.16	1541	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	680	2.79	0.66	12	0.66	882.00	3726.00	3355	20230417	-26.68	2275	20231010	8.13	3355	-26.68	20230417	2275	8.13	20231010	3355	-26.68	20230417	2275	8.13	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
77	20231018	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2465	30	2	1.23	398770390	159866	421.23	2435	2590	2415	3165	1705	2435	2494.40	2.16	-1625	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	682	2.79	0.66	12	0.58	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
78	20231018	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	-20	5	-0.82	73590005	30230	79.65	2435	2450	2415	3165	1705	2435	2434.34	2.16	-2260	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	668	2.74	0.65	12	0.11	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
79	20231018	110223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	55724710	22864	60.24	2435	2450	2420	3165	1705	2435	2437.22	2.16	-2078	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.08	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
80	20231018	100223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2445	10	2	0.41	50700880	20802	54.81	2435	2445	2420	3165	1705	2435	2437.31	2.16	-2131	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	676	2.77	0.66	12	0.08	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
81	20231018	090221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2445	10	2	0.41	6362665	2613	6.89	2435	2445	2435	3165	1705	2435	2435.00	2.16	-2368	2475	2455	2430	2410	2385	2457	2412	144	730	500	1700	5	1	27655025	676	2.77	0.66	12	0.01	882.00	3726.00	3355	20230417	-27.12	2275	20231010	7.47	3355	-27.12	20230417	2275	7.47	20231010	3355	-27.12	20230417	2275	7.47	20231010	2.69	N	009180	500	144 억	596015	N	N	1	N	N
82	20231017	160224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	92178755	37925	35.74	2435	2450	2405	3165	1705	2435	2430.55	2.18	-6072	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.14	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.71	N	009180	500	144 억	604002	N	N	1	N	N
83	20231017	150222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	86143680	35445	33.41	2435	2450	2405	3165	1705	2435	2430.35	2.18	-5420	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.13	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
84	20231017	140223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	78079620	32133	30.29	2435	2450	2405	3165	1705	2435	2429.89	2.18	-5237	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.12	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
85	20231017	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2430	-5	5	-0.21	61385320	25268	23.82	2435	2450	2405	3165	1705	2435	2429.37	2.18	-3803	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	672	2.76	0.65	12	0.09	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3355	-27.57	20230417	2275	6.81	20231010	3355	-27.57	20230417	2275	6.81	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
86	20231017	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	0	3	0.00	51596945	21246	20.02	2435	2450	2405	3165	1705	2435	2428.55	2.18	-3719	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	673	2.76	0.65	12	0.08	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
87	20231017	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2430	-5	5	-0.21	35735835	14727	13.88	2435	2450	2405	3165	1705	2435	2426.55	2.18	-2777	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	672	2.76	0.65	12	0.05	882.00	3726.00	3355	20230417	-27.57	2275	20231010	6.81	3355	-27.57	20230417	2275	6.81	20231010	3355	-27.57	20230417	2275	6.81	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
88	20231017	100219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2415	-20	5	-0.82	26787785	11026	10.39	2435	2450	2410	3165	1705	2435	2429.51	2.18	-669	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	668	2.74	0.65	12	0.04	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
89	20231017	090222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2425	-10	5	-0.41	13662410	5611	5.29	2435	2435	2425	3165	1705	2435	2434.93	2.18	807	2575	2505	2425	2355	2275	2540	2390	144	730	500	1700	5	1	27655025	671	2.75	0.65	12	0.02	882.00	3726.00	3355	20230417	-27.72	2275	20231010	6.59	3355	-27.72	20230417	2275	6.59	20231010	3355	-27.72	20230417	2275	6.59	20231010	2.71	N	009180	500	144 억	604002	N	N	2	N	N
90	20231016	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2435	40	2	1.67	254696115	106098	211.04	2395	2495	2345	3110	1680	2395	2400.51	2.20	-4373	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	673	2.76	0.65	12	0.38	882.00	3726.00	3355	20230417	-27.42	2275	20231010	7.03	3355	-27.42	20230417	2275	7.03	20231010	3355	-27.42	20230417	2275	7.03	20231010	2.78	N	009180	500	144 억	607972	N	N	2	N	N
91	20231016	150220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2365	-30	5	-1.25	232072380	96609	192.17	2395	2495	2345	3110	1680	2395	2402.18	2.20	-5235	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	654	2.68	0.63	12	0.35	882.00	3726.00	3355	20230417	-29.51	2275	20231010	3.96	3355	-29.51	20230417	2275	3.96	20231010	3355	-29.51	20230417	2275	3.96	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
92	20231016	140221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	-25	5	-1.04	67070160	28086	55.87	2395	2410	2370	3110	1680	2395	2388.03	2.20	-653	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	655	2.69	0.64	12	0.10	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
93	20231016	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2370	-25	5	-1.04	63294780	26494	52.70	2395	2410	2370	3110	1680	2395	2389.02	2.20	-561	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	655	2.69	0.64	12	0.10	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
94	20231016	120221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-15	5	-0.63	51060575	21343	42.45	2395	2410	2375	3110	1680	2395	2392.38	2.20	-366	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	658	2.70	0.64	12	0.08	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
95	20231016	110220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2390	-5	5	-0.21	43213825	18059	35.92	2395	2410	2375	3110	1680	2395	2392.92	2.20	46	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	661	2.71	0.64	12	0.07	882.00	3726.00	3355	20230417	-28.76	2275	20231010	5.05	3355	-28.76	20230417	2275	5.05	20231010	3355	-28.76	20230417	2275	5.05	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
96	20231016	100218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2395	0	3	0.00	26270880	10990	21.86	2395	2410	2375	3110	1680	2395	2390.43	2.20	-1195	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	662	2.72	0.64	12	0.04	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
97	20231016	090219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2380	-15	5	-0.63	5356105	2237	4.45	2395	2395	2380	3110	1680	2395	2394.32	2.20	-159	2438	2416	2398	2376	2358	2407	2367	144	715	500	1670	5	1	27655025	658	2.70	0.64	12	0.01	882.00	3726.00	3355	20230417	-29.06	2275	20231010	4.62	3355	-29.06	20230417	2275	4.62	20231010	3355	-29.06	20230417	2275	4.62	20231010	2.78	N	009180	500	144 억	607972	N	N	3	N	N
98	20231012	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2420	20	2	0.83	72308215	29989	36.28	2405	2425	2400	3120	1680	2400	2411.16	2.22	-1697	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	669	2.74	0.65	12	0.11	882.00	3726.00	3355	20230417	-27.87	2275	20231010	6.37	3355	-27.87	20230417	2275	6.37	20231010	3355	-27.87	20230417	2275	6.37	20231010	2.79	N	009180	500	144 억	615274	N	N	5	N	N
99	20231012	150220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2410	10	2	0.42	66861345	27736	33.56	2405	2425	2400	3120	1680	2400	2410.63	2.22	-1695	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	666	2.73	0.65	12	0.10	882.00	3726.00	3355	20230417	-28.17	2275	20231010	5.93	3355	-28.17	20230417	2275	5.93	20231010	3355	-28.17	20230417	2275	5.93	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
100	20231012	140220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2415	15	2	0.62	63664030	26410	31.95	2405	2425	2400	3120	1680	2400	2410.60	2.22	-2186	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	668	2.74	0.65	12	0.10	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
101	20231012	130220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	5	2	0.21	51709915	21446	25.95	2405	2425	2400	3120	1680	2400	2411.17	2.22	-2216	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	665	2.73	0.65	12	0.08	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
102	20231012	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	5	2	0.21	50624740	20997	25.40	2405	2425	2400	3120	1680	2400	2411.05	2.22	-2231	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	665	2.73	0.65	12	0.08	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
103	20231012	110222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2415	15	2	0.62	46951845	19471	23.56	2405	2425	2400	3120	1680	2400	2411.37	2.22	-2135	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	668	2.74	0.65	12	0.07	882.00	3726.00	3355	20230417	-28.02	2275	20231010	6.15	3355	-28.02	20230417	2275	6.15	20231010	3355	-28.02	20230417	2275	6.15	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
104	20231012	100222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2410	10	2	0.42	16674270	6909	8.36	2405	2420	2405	3120	1680	2400	2413.41	2.22	-1811	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	666	2.73	0.65	12	0.02	882.00	3726.00	3355	20230417	-28.17	2275	20231010	5.93	3355	-28.17	20230417	2275	5.93	20231010	3355	-28.17	20230417	2275	5.93	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
105	20231012	090223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2405	5	2	0.21	1981840	824	1.00	2405	2410	2405	3120	1680	2400	2405.15	2.22	23	2466	2432	2371	2337	2276	2450	2355	144	720	500	1680	5	1	27655025	665	2.73	0.65	12	0.00	882.00	3726.00	3355	20230417	-28.32	2275	20231010	5.71	3355	-28.32	20230417	2275	5.71	20231010	3355	-28.32	20230417	2275	5.71	20231010	2.79	N	009180	500	144 억	615274	N	N	4	N	N
106	20231011	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2400	90	2	3.90	195633380	82632	92.84	2310	2405	2310	3000	1620	2310	2367.53	2.22	317	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	664	2.72	0.64	12	0.30	882.00	3726.00	3355	20230417	-28.46	2275	20231010	5.49	3355	-28.46	20230417	2275	5.49	20231010	3355	-28.46	20230417	2275	5.49	20231010	2.79	N	009180	500	144 억	612576	N	N	4	N	N
107	20231011	150220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2395	85	2	3.68	157452425	66669	74.91	2310	2400	2310	3000	1620	2310	2361.70	2.22	-1284	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	662	2.72	0.64	12	0.24	882.00	3726.00	3355	20230417	-28.61	2275	20231010	5.27	3355	-28.61	20230417	2275	5.27	20231010	3355	-28.61	20230417	2275	5.27	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
108	20231011	140222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2370	60	2	2.60	123788790	52567	59.06	2310	2380	2310	3000	1620	2310	2354.88	2.22	-2168	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	655	2.69	0.64	12	0.19	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
109	20231011	130219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2370	60	2	2.60	74801805	31867	35.80	2310	2370	2310	3000	1620	2310	2347.31	2.22	-2426	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	655	2.69	0.64	12	0.12	882.00	3726.00	3355	20230417	-29.36	2275	20231010	4.18	3355	-29.36	20230417	2275	4.18	20231010	3355	-29.36	20230417	2275	4.18	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
110	20231011	120223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2350	40	2	1.73	59329255	25309	28.44	2310	2365	2310	3000	1620	2310	2344.20	2.22	-1124	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	650	2.66	0.63	12	0.09	882.00	3726.00	3355	20230417	-29.96	2275	20231010	3.30	3355	-29.96	20230417	2275	3.30	20231010	3355	-29.96	20230417	2275	3.30	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
111	20231011	110221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2360	50	2	2.16	45970585	19630	22.06	2310	2360	2310	3000	1620	2310	2341.85	2.22	-1052	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	653	2.68	0.63	12	0.07	882.00	3726.00	3355	20230417	-29.66	2275	20231010	3.74	3355	-29.66	20230417	2275	3.74	20231010	3355	-29.66	20230417	2275	3.74	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
112	20231011	100220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2345	35	2	1.52	30398430	13008	14.62	2310	2360	2310	3000	1620	2310	2336.90	2.22	153	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	649	2.66	0.63	12	0.05	882.00	3726.00	3355	20230417	-30.10	2275	20231010	3.08	3355	-30.10	20230417	2275	3.08	20231010	3355	-30.10	20230417	2275	3.08	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
113	20231011	090221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2310	0	3	0.00	3303300	1430	1.61	2310	2310	2310	3000	1620	2310	2310.00	2.22	0	2380	2345	2310	2275	2240	2362	2292	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.01	882.00	3726.00	3355	20230417	-31.15	2275	20231010	1.54	3355	-31.15	20230417	2275	1.54	20231010	3355	-31.15	20230417	2275	1.54	20231010	2.79	N	009180	500	144 억	612576	N	N	3	N	N
114	20231010	160219	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2310	10	2	0.43	205014235	88976	178.96	2300	2345	2275	2990	1610	2300	2304.15	2.25	-14496	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.32	882.00	3726.00	3355	20230417	-31.15	2275	20231010	1.54	3355	-31.15	20230417	2275	1.54	20231010	3355	-31.15	20230417	2275	1.54	20231010	2.81	N	009180	500	144 억	623096	N	N	3	N	N
115	20231010	150220	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	2315	15	2	0.65	204439245	88727	178.46	2300	2345	2275	2990	1610	2300	2304.14	2.25	-14506	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	640	2.62	0.62	12	0.32	882.00	3726.00	3355	20230417	-31.00	2275	20231010	1.76	3355	-31.00	20230417	2275	1.76	20231010	3355	-31.00	20230417	2275	1.76	20231010	2.81	N	009180	500	144 억	623096	N	N	0	N	N
116	20231010	140219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2300	0	3	0.00	155280250	67276	135.32	2300	2345	2290	2990	1610	2300	2308.11	2.25	-8248	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	636	2.61	0.62	12	0.24	882.00	3726.00	3355	20230417	-31.45	2280	20231005	0.88	3355	-31.45	20230417	2280	0.88	20231005	3355	-31.45	20230417	2280	0.88	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
117	20231010	130219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2300	0	3	0.00	85823295	37079	74.58	2300	2345	2290	2990	1610	2300	2314.61	2.25	-6309	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	636	2.61	0.62	12	0.13	882.00	3726.00	3355	20230417	-31.45	2280	20231005	0.88	3355	-31.45	20230417	2280	0.88	20231005	3355	-31.45	20230417	2280	0.88	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
118	20231010	120218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2320	20	2	0.87	63955390	27637	55.59	2300	2345	2290	2990	1610	2300	2314.12	2.25	-3281	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	642	2.63	0.62	12	0.10	882.00	3726.00	3355	20230417	-30.85	2280	20231005	1.75	3355	-30.85	20230417	2280	1.75	20231005	3355	-30.85	20230417	2280	1.75	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
119	20231010	110215	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2310	10	2	0.43	42264995	18273	36.75	2300	2345	2290	2990	1610	2300	2312.98	2.25	-2512	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.07	882.00	3726.00	3355	20230417	-31.15	2280	20231005	1.32	3355	-31.15	20230417	2280	1.32	20231005	3355	-31.15	20230417	2280	1.32	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
120	20231010	100217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2315	15	2	0.65	27552840	11926	23.99	2300	2345	2290	2990	1610	2300	2310.32	2.25	-1279	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	640	2.62	0.62	12	0.04	882.00	3726.00	3355	20230417	-31.00	2280	20231005	1.54	3355	-31.00	20230417	2280	1.54	20231005	3355	-31.00	20230417	2280	1.54	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
121	20231010	090218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	2345	45	2	1.96	8021640	3481	7.00	2300	2345	2300	2990	1610	2300	2304.41	2.25	0	2370	2335	2315	2280	2260	2325	2270	144	690	500	1610	5	1	27655025	649	2.66	0.63	12	0.01	882.00	3726.00	3355	20230417	-30.10	2280	20231005	2.85	3355	-30.10	20230417	2280	2.85	20231005	3355	-30.10	20230417	2280	2.85	20231005	2.81	N	009180	500	144 억	623096	N	N	0	N	N
122	20231006	160218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2300	0	3	0.00	114560715	49704	92.95	2305	2350	2295	2990	1610	2300	2304.91	2.21	9621	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	636	2.61	0.62	12	0.18	882.00	3726.00	3355	20230417	-31.45	2280	20231005	0.88	3355	-31.45	20230417	2280	0.88	20231005	3355	-31.45	20230417	2280	0.88	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
123	20231006	150215	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	5	2	0.22	103509475	44902	83.97	2305	2350	2295	2990	1610	2300	2305.23	2.21	9403	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	637	2.61	0.62	12	0.16	882.00	3726.00	3355	20230417	-31.30	2280	20231005	1.10	3355	-31.30	20230417	2280	1.10	20231005	3355	-31.30	20230417	2280	1.10	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
124	20231006	140216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	5	2	0.22	94641865	41054	76.77	2305	2350	2295	2990	1610	2300	2305.30	2.21	9390	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	637	2.61	0.62	12	0.15	882.00	3726.00	3355	20230417	-31.30	2280	20231005	1.10	3355	-31.30	20230417	2280	1.10	20231005	3355	-31.30	20230417	2280	1.10	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
125	20231006	130214	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	10	2	0.43	55743495	24148	45.16	2305	2350	2300	2990	1610	2300	2308.41	2.21	9402	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.09	882.00	3726.00	3355	20230417	-31.15	2280	20231005	1.32	3355	-31.15	20230417	2280	1.32	20231005	3355	-31.15	20230417	2280	1.32	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
126	20231006	120214	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	5	2	0.22	48924675	21195	39.63	2305	2350	2300	2990	1610	2300	2308.31	2.21	9379	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	637	2.61	0.62	12	0.08	882.00	3726.00	3355	20230417	-31.30	2280	20231005	1.10	3355	-31.30	20230417	2280	1.10	20231005	3355	-31.30	20230417	2280	1.10	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
127	20231006	110212	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	10	2	0.43	46174745	20002	37.40	2305	2350	2300	2990	1610	2300	2308.51	2.21	9421	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.07	882.00	3726.00	3355	20230417	-31.15	2280	20231005	1.32	3355	-31.15	20230417	2280	1.32	20231005	3355	-31.15	20230417	2280	1.32	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
128	20231006	100214	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	15	2	0.65	17707515	7658	14.32	2305	2350	2300	2990	1610	2300	2312.29	2.21	1028	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	640	2.62	0.62	12	0.03	882.00	3726.00	3355	20230417	-31.00	2280	20231005	1.54	3355	-31.00	20230417	2280	1.54	20231005	3355	-31.00	20230417	2280	1.54	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N
129	20231006	090211	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	10	2	0.43	6263610	2722	5.09	2305	2315	2300	2990	1610	2300	2301.11	2.21	0	2360	2330	2305	2275	2250	2317	2262	144	690	500	1610	5	1	27655025	639	2.62	0.62	12	0.01	882.00	3726.00	3355	20230417	-31.15	2280	20231005	1.32	3355	-31.15	20230417	2280	1.32	20231005	3355	-31.15	20230417	2280	1.32	20231005	2.84	N	009180	500	144 억	612471	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History