KissMeData/044450/price/prices-20231001.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

55 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	160508	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7870	30	2	0.38	200894640	25643	69.02	7840	7990	7770	10190	5490	7840	7834.28	5.53	2526	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1817	4.00	0.44	12	0.11	1968.00	17755.00	10450	20221118	-24.69	7500	20231024	4.93	9970	-21.06	20230620	7500	4.93	20231024	10450	-24.69	20221118	7500	4.93	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
3	20231031	150514	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7890	50	2	0.64	194528850	24834	66.84	7840	7990	7770	10190	5490	7840	7833.17	5.53	2137	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1821	4.01	0.44	12	0.11	1968.00	17755.00	10450	20221118	-24.50	7500	20231024	5.20	9970	-20.86	20230620	7500	5.20	20231024	10450	-24.50	20221118	7500	5.20	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
4	20231031	140519	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7810	-30	5	-0.38	170277140	21741	58.52	7840	7990	7770	10190	5490	7840	7832.07	5.53	1097	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1803	3.97	0.44	12	0.09	1968.00	17755.00	10450	20221118	-25.26	7500	20231024	4.13	9970	-21.66	20230620	7500	4.13	20231024	10450	-25.26	20221118	7500	4.13	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
5	20231031	130515	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7850	10	2	0.13	162363400	20729	55.79	7840	7990	7770	10190	5490	7840	7832.67	5.53	1111	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1812	3.99	0.44	12	0.09	1968.00	17755.00	10450	20221118	-24.88	7500	20231024	4.67	9970	-21.26	20230620	7500	4.67	20231024	10450	-24.88	20221118	7500	4.67	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
6	20231031	120511	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7820	-20	5	-0.26	148589820	18968	51.05	7840	7990	7770	10190	5490	7840	7833.71	5.53	1800	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1805	3.97	0.44	12	0.08	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
7	20231031	110526	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7870	30	2	0.38	68091250	8654	23.29	7840	7990	7810	10190	5490	7840	7868.18	5.53	-525	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1817	4.00	0.44	12	0.04	1968.00	17755.00	10450	20221118	-24.69	7500	20231024	4.93	9970	-21.06	20230620	7500	4.93	20231024	10450	-24.69	20221118	7500	4.93	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
8	20231031	100518	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7870	30	2	0.38	41641930	5284	14.22	7840	7990	7840	10190	5490	7840	7880.76	5.53	178	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1817	4.00	0.44	12	0.02	1968.00	17755.00	10450	20221118	-24.69	7500	20231024	4.93	9970	-21.06	20230620	7500	4.93	20231024	10450	-24.69	20221118	7500	4.93	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
9	20231031	090515	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7850	10	2	0.13	4993520	636	1.71	7840	7990	7840	10190	5490	7840	7851.45	5.53	69	8113	7976	7843	7706	7573	8045	7775	116	2350	500	5800	10	1	23085880	1812	3.99	0.44	12	0.00	1968.00	17755.00	10450	20221118	-24.88	7500	20231024	4.67	9970	-21.26	20230620	7500	4.67	20231024	10450	-24.88	20221118	7500	4.67	20231024	0.88	N	044450	500	115 억	1276109	N	N	0	N	N
10	20231030	160508	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7840	-40	5	-0.51	291583950	37153	117.86	7760	7980	7710	10240	5520	7880	7848.19	5.52	1947	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1810	3.98	0.44	12	0.16	1968.00	17755.00	10450	20221118	-24.98	7500	20231024	4.53	9970	-21.36	20230620	7500	4.53	20231024	10450	-24.98	20221118	7500	4.53	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
11	20231030	150457	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7880	0	3	0.00	262807600	33492	106.25	7760	7980	7710	10240	5520	7880	7846.88	5.52	1566	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1819	4.00	0.44	12	0.15	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
12	20231030	140459	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7830	-50	5	-0.63	185455800	23712	75.22	7760	7950	7710	10240	5520	7880	7821.18	5.52	1139	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1808	3.98	0.44	12	0.10	1968.00	17755.00	10450	20221118	-25.07	7500	20231024	4.40	9970	-21.46	20230620	7500	4.40	20231024	10450	-25.07	20221118	7500	4.40	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
13	20231030	130458	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7880	0	3	0.00	137806990	17655	56.01	7760	7890	7710	10240	5520	7880	7805.55	5.52	1572	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1819	4.00	0.44	12	0.08	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
14	20231030	120454	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7860	-20	5	-0.25	124084530	15909	50.47	7760	7880	7710	10240	5520	7880	7799.64	5.52	1957	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1815	3.99	0.44	12	0.07	1968.00	17755.00	10450	20221118	-24.78	7500	20231024	4.80	9970	-21.16	20230620	7500	4.80	20231024	10450	-24.78	20221118	7500	4.80	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
15	20231030	110455	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7860	-20	5	-0.25	111610920	14322	45.43	7760	7880	7710	10240	5520	7880	7792.97	5.52	2710	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1815	3.99	0.44	12	0.06	1968.00	17755.00	10450	20221118	-24.78	7500	20231024	4.80	9970	-21.16	20230620	7500	4.80	20231024	10450	-24.78	20221118	7500	4.80	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
16	20231030	100457	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7850	-30	5	-0.38	78325880	10072	31.95	7760	7850	7710	10240	5520	7880	7776.60	5.52	2440	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1812	3.99	0.44	12	0.04	1968.00	17755.00	10450	20221118	-24.88	7500	20231024	4.67	9970	-21.26	20230620	7500	4.67	20231024	10450	-24.88	20221118	7500	4.67	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
17	20231030	090452	57	100.00	KOSPI		운수.창고	N	N	N	N		N	7820	-60	5	-0.76	40593040	5229	16.59	7760	7820	7760	10240	5520	7880	7763.06	5.52	942	8020	7950	7840	7770	7660	7985	7805	116	2360	500	5830	10	1	23085880	1805	3.97	0.44	12	0.02	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	0.92	N	044450	500	115 억	1273874	N	N	0	N	N
18	20231027	160427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7880	110	2	1.42	246763940	31523	41.08	7830	7910	7730	10100	5440	7770	7828.01	5.46	12264	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1819	4.00	0.44	12	0.14	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
19	20231027	150455	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7880	110	2	1.42	226857080	28985	37.78	7830	7910	7730	10100	5440	7770	7826.71	5.46	11892	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1819	4.00	0.44	12	0.13	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
20	20231027	140452	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7890	120	2	1.54	194618870	24885	32.43	7830	7910	7730	10100	5440	7770	7820.73	5.46	9941	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1821	4.01	0.44	12	0.11	1968.00	17755.00	10450	20221118	-24.50	7500	20231024	5.20	9970	-20.86	20230620	7500	5.20	20231024	10450	-24.50	20221118	7500	5.20	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
21	20231027	130446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7840	70	2	0.90	60422290	7730	10.07	7830	7880	7730	10100	5440	7770	7816.60	5.46	595	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1810	3.98	0.44	12	0.03	1968.00	17755.00	10450	20221118	-24.98	7500	20231024	4.53	9970	-21.36	20230620	7500	4.53	20231024	10450	-24.98	20221118	7500	4.53	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
22	20231027	120456	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7850	80	2	1.03	49469660	6333	8.25	7830	7880	7730	10100	5440	7770	7811.41	5.46	1199	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1812	3.99	0.44	12	0.03	1968.00	17755.00	10450	20221118	-24.88	7500	20231024	4.67	9970	-21.26	20230620	7500	4.67	20231024	10450	-24.88	20221118	7500	4.67	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
23	20231027	110459	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7840	70	2	0.90	41847650	5363	6.99	7830	7860	7730	10100	5440	7770	7803.03	5.46	491	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1810	3.98	0.44	12	0.02	1968.00	17755.00	10450	20221118	-24.98	7500	20231024	4.53	9970	-21.36	20230620	7500	4.53	20231024	10450	-24.98	20221118	7500	4.53	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
24	20231027	100454	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7820	50	2	0.64	35678450	4575	5.96	7830	7860	7730	10100	5440	7770	7798.57	5.46	183	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1805	3.97	0.44	12	0.02	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
25	20231027	090451	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7820	50	2	0.64	1009560	129	0.17	7830	7830	7820	10100	5440	7770	7826.05	5.46	-13	8203	7986	7843	7626	7483	7915	7555	116	2330	500	5740	10	1	23085880	1805	3.97	0.44	12	0.00	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	0.87	N	044450	500	115 억	1261062	N	N	35	N	N
26	20231026	160447	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7770	-240	5	-3.00	600544130	76717	155.56	7950	8060	7700	10410	5610	8010	7828.06	5.43	13175	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1794	3.95	0.44	12	0.33	1968.00	17755.00	10450	20221118	-25.65	7500	20231024	3.60	9970	-22.07	20230620	7500	3.60	20231024	10450	-25.65	20221118	7500	3.60	20231024	0.89	N	044450	500	115 억	1252479	N	N	35	N	N
27	20231026	150446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7790	-220	5	-2.75	590238270	75391	152.87	7950	8060	7700	10410	5610	8010	7829.02	5.43	13848	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1798	3.96	0.44	12	0.33	1968.00	17755.00	10450	20221118	-25.45	7500	20231024	3.87	9970	-21.87	20230620	7500	3.87	20231024	10450	-25.45	20221118	7500	3.87	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
28	20231026	140448	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7740	-270	5	-3.37	546446590	69736	141.40	7950	8060	7710	10410	5610	8010	7835.93	5.43	12960	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1787	3.93	0.44	12	0.30	1968.00	17755.00	10450	20221118	-25.93	7500	20231024	3.20	9970	-22.37	20230620	7500	3.20	20231024	10450	-25.93	20221118	7500	3.20	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
29	20231026	130447	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7770	-240	5	-3.00	396469880	50560	102.52	7950	7970	7750	10410	5610	8010	7841.57	5.43	10342	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1794	3.95	0.44	12	0.22	1968.00	17755.00	10450	20221118	-25.65	7500	20231024	3.60	9970	-22.07	20230620	7500	3.60	20231024	10450	-25.65	20221118	7500	3.60	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
30	20231026	120446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7790	-220	5	-2.75	287819630	36596	74.21	7950	7970	7750	10410	5610	8010	7864.78	5.43	4564	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1798	3.96	0.44	12	0.16	1968.00	17755.00	10450	20221118	-25.45	7500	20231024	3.87	9970	-21.87	20230620	7500	3.87	20231024	10450	-25.45	20221118	7500	3.87	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
31	20231026	110450	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7870	-140	5	-1.75	165494460	20949	42.48	7950	7970	7860	10410	5610	8010	7899.86	5.43	5645	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1817	4.00	0.44	12	0.09	1968.00	17755.00	10450	20221118	-24.69	7500	20231024	4.93	9970	-21.06	20230620	7500	4.93	20231024	10450	-24.69	20221118	7500	4.93	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
32	20231026	100450	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7880	-130	5	-1.62	138369490	17509	35.50	7950	7970	7860	10410	5610	8010	7902.75	5.43	6023	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1819	4.00	0.44	12	0.08	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
33	20231026	090448	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7890	-120	5	-1.50	7388260	932	1.89	7950	7950	7860	10410	5610	8010	7927.14	5.43	-108	8156	8082	7966	7892	7776	8120	7930	116	2400	500	5920	10	1	23085880	1821	4.01	0.44	12	0.00	1968.00	17755.00	10450	20221118	-24.50	7500	20231024	5.20	9970	-20.86	20230620	7500	5.20	20231024	10450	-24.50	20221118	7500	5.20	20231024	0.89	N	044450	500	115 억	1252479	N	N	0	N	N
34	20231025	160450	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8010	190	2	2.43	392725720	49283	76.49	7930	8040	7850	10160	5480	7820	7968.64	5.41	5624	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1849	4.07	0.45	12	0.21	1968.00	17755.00	10450	20221118	-23.35	7500	20231024	6.80	9970	-19.66	20230620	7500	6.80	20231024	10450	-23.35	20221118	7500	6.80	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
35	20231025	150449	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8020	200	2	2.56	379372800	47616	73.90	7930	8040	7850	10160	5480	7820	7967.34	5.41	5823	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1851	4.08	0.45	12	0.21	1968.00	17755.00	10450	20221118	-23.25	7500	20231024	6.93	9970	-19.56	20230620	7500	6.93	20231024	10450	-23.25	20221118	7500	6.93	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
36	20231025	140446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8010	190	2	2.43	356783870	44798	69.53	7930	8040	7850	10160	5480	7820	7964.28	5.41	5413	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1849	4.07	0.45	12	0.19	1968.00	17755.00	10450	20221118	-23.35	7500	20231024	6.80	9970	-19.66	20230620	7500	6.80	20231024	10450	-23.35	20221118	7500	6.80	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
37	20231025	130447	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7990	170	2	2.17	273301390	34360	53.33	7930	8040	7850	10160	5480	7820	7954.06	5.41	4990	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1845	4.06	0.45	12	0.15	1968.00	17755.00	10450	20221118	-23.54	7500	20231024	6.53	9970	-19.86	20230620	7500	6.53	20231024	10450	-23.54	20221118	7500	6.53	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
38	20231025	120446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8010	190	2	2.43	240752070	30279	47.00	7930	8040	7850	10160	5480	7820	7951.12	5.41	4479	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1849	4.07	0.45	12	0.13	1968.00	17755.00	10450	20221118	-23.35	7500	20231024	6.80	9970	-19.66	20230620	7500	6.80	20231024	10450	-23.35	20221118	7500	6.80	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
39	20231025	110447	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8040	220	2	2.81	206012890	25941	40.26	7930	8040	7850	10160	5480	7820	7941.59	5.41	3183	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1856	4.09	0.45	12	0.11	1968.00	17755.00	10450	20221118	-23.06	7500	20231024	7.20	9970	-19.36	20230620	7500	7.20	20231024	10450	-23.06	20221118	7500	7.20	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
40	20231025	100446	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7870	50	2	0.64	72576670	9211	14.30	7930	7930	7850	10160	5480	7820	7879.35	5.41	1358	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1817	4.00	0.44	12	0.04	1968.00	17755.00	10450	20221118	-24.69	7500	20231024	4.93	9970	-21.06	20230620	7500	4.93	20231024	10450	-24.69	20221118	7500	4.93	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
41	20231025	090445	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7900	80	2	1.02	5204810	658	1.02	7930	7930	7880	10160	5480	7820	7910.05	5.41	-243	8073	7946	7723	7596	7373	8010	7660	116	2340	500	5780	10	1	23085880	1824	4.01	0.44	12	0.00	1968.00	17755.00	10450	20221118	-24.40	7500	20231024	5.33	9970	-20.76	20230620	7500	5.33	20231024	10450	-24.40	20221118	7500	5.33	20231024	0.93	N	044450	500	115 억	1247797	N	N	0	N	N
42	20231024	160437	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7820	200	2	2.62	493404360	64384	67.25	7590	7850	7500	9900	5340	7620	7663.46	5.40	3124	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1805	3.97	0.44	12	0.28	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
43	20231024	150444	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7820	200	2	2.62	481864180	62910	65.71	7590	7850	7500	9900	5340	7620	7659.58	5.40	3136	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1805	3.97	0.44	12	0.27	1968.00	17755.00	10450	20221118	-25.17	7500	20231024	4.27	9970	-21.56	20230620	7500	4.27	20231024	10450	-25.17	20221118	7500	4.27	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
44	20231024	140435	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7800	180	2	2.36	375204050	49259	51.45	7590	7810	7500	9900	5340	7620	7616.96	5.40	5517	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1801	3.96	0.44	12	0.21	1968.00	17755.00	10450	20221118	-25.36	7500	20231024	4.00	9970	-21.77	20230620	7500	4.00	20231024	10450	-25.36	20221118	7500	4.00	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
45	20231024	130442	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7650	30	2	0.39	321475470	42309	44.19	7590	7760	7500	9900	5340	7620	7598.28	5.40	4365	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1766	3.89	0.43	12	0.18	1968.00	17755.00	10450	20221118	-26.79	7500	20231024	2.00	9970	-23.27	20230620	7500	2.00	20231024	10450	-26.79	20221118	7500	2.00	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
46	20231024	120446	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7640	20	2	0.26	247958650	32702	34.16	7590	7760	7500	9900	5340	7620	7582.37	5.40	1244	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1764	3.88	0.43	12	0.14	1968.00	17755.00	10450	20221118	-26.89	7500	20231024	1.87	9970	-23.37	20230620	7500	1.87	20231024	10450	-26.89	20221118	7500	1.87	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
47	20231024	110442	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7540	-80	5	-1.05	200866210	26483	27.66	7590	7760	7500	9900	5340	7620	7584.72	5.40	226	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1741	3.83	0.42	12	0.11	1968.00	17755.00	10450	20221118	-27.85	7500	20231024	0.53	9970	-24.37	20230620	7500	0.53	20231024	10450	-27.85	20221118	7500	0.53	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
48	20231024	100437	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7630	10	2	0.13	73971410	9657	10.09	7590	7760	7550	9900	5340	7620	7659.87	5.40	-764	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1761	3.88	0.43	12	0.04	1968.00	17755.00	10450	20221118	-26.99	7550	20231024	1.06	9970	-23.47	20230620	7550	1.06	20231024	10450	-26.99	20221118	7550	1.06	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
49	20231024	090440	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7700	80	2	1.05	8607730	1132	1.18	7590	7730	7590	9900	5340	7620	7604.00	5.40	308	8033	7826	7723	7516	7413	7775	7465	116	2280	500	5630	10	1	23085880	1778	3.91	0.43	12	0.00	1968.00	17755.00	10450	20221118	-26.32	7590	20231024	1.45	9970	-22.77	20230620	7590	1.45	20231024	10450	-26.32	20221118	7590	1.45	20231024	1.05	N	044450	500	115 억	1245704	N	N	0	N	N
50	20231023	160434	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7620	-210	5	-2.68	738313230	95593	46.19	7790	7930	7620	10170	5490	7830	7723.51	5.41	-6198	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1759	3.87	0.43	12	0.41	1968.00	17755.00	10450	20221118	-27.08	7620	20231023	0.00	9970	-23.57	20230620	7620	0.00	20231023	10450	-27.08	20221118	7620	0.00	20231023	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
51	20231023	150436	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7650	-180	5	-2.30	641218460	82872	40.05	7790	7930	7650	10170	5490	7830	7737.45	5.41	-6451	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1766	3.89	0.43	12	0.36	1968.00	17755.00	10450	20221118	-26.79	7650	20231023	0.00	9970	-23.27	20230620	7650	0.00	20231023	10450	-26.79	20221118	7650	0.00	20231023	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
52	20231023	140435	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7700	-130	5	-1.66	552682570	71339	34.47	7790	7930	7650	10170	5490	7830	7747.27	5.41	-5750	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1778	3.91	0.43	12	0.31	1968.00	17755.00	10450	20221118	-26.32	7650	20231023	0.65	9970	-22.77	20230620	7650	0.65	20231023	10450	-26.32	20221118	7650	0.65	20231023	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
53	20231023	130438	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7690	-140	5	-1.79	454734480	58577	28.31	7790	7930	7680	10170	5490	7830	7763.02	5.41	-4774	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1775	3.91	0.43	12	0.25	1968.00	17755.00	10450	20221118	-26.41	7680	20231023	0.13	9970	-22.87	20230620	7680	0.13	20231023	10450	-26.41	20221118	7680	0.13	20231023	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
54	20231023	120434	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7720	-110	5	-1.40	337617490	43367	20.96	7790	7930	7700	10170	5490	7830	7785.12	5.41	-3271	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1782	3.92	0.43	12	0.19	1968.00	17755.00	10450	20221118	-26.12	7700	20231023	0.26	9970	-22.57	20230620	7700	0.26	20231023	10450	-26.12	20221118	7700	0.26	20231023	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
55	20231023	110434	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7790	-40	5	-0.51	184977810	23682	11.44	7790	7930	7780	10170	5490	7830	7810.90	5.41	2118	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1798	3.96	0.44	12	0.10	1968.00	17755.00	10450	20221118	-25.45	7760	20231020	0.39	9970	-21.87	20230620	7760	0.39	20231020	10450	-25.45	20221118	7760	0.39	20231020	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
56	20231023	100429	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7820	-10	5	-0.13	69975970	8937	4.32	7790	7930	7780	10170	5490	7830	7829.92	5.41	391	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1805	3.97	0.44	12	0.04	1968.00	17755.00	10450	20221118	-25.17	7760	20231020	0.77	9970	-21.56	20230620	7760	0.77	20231020	10450	-25.17	20221118	7760	0.77	20231020	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
57	20231023	090439	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	7800	-30	5	-0.38	15903980	2040	0.99	7790	7930	7780	10170	5490	7830	7796.05	5.41	677	8276	8052	7906	7682	7536	7980	7610	116	2340	500	5790	10	1	23085880	1801	3.96	0.44	12	0.01	1968.00	17755.00	10450	20221118	-25.36	7760	20231020	0.52	9970	-21.77	20230620	7760	0.52	20231020	10450	-25.36	20221118	7760	0.52	20231020	1.07	N	044450	500	115 억	1249366	N	N	0	N	N
58	20231020	160434	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7830	-270	5	-3.33	1600624110	203021	46.21	8050	8130	7760	10530	5670	8100	7884.33	5.42	-4654	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1808	3.98	0.44	12	0.88	1968.00	17755.00	10450	20221118	-25.07	7760	20231020	0.90	9970	-21.46	20230620	7760	0.90	20231020	10450	-25.07	20221118	7760	0.90	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
59	20231020	150434	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7910	-190	5	-2.35	1510944070	191604	43.61	8050	8130	7760	10530	5670	8100	7885.76	5.42	-7285	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1826	4.02	0.45	12	0.83	1968.00	17755.00	10450	20221118	-24.31	7760	20231020	1.93	9970	-20.66	20230620	7760	1.93	20231020	10450	-24.31	20221118	7760	1.93	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
60	20231020	140436	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	8000	-100	5	-1.23	1426623790	181017	41.20	8050	8130	7760	10530	5670	8100	7881.16	5.42	-9850	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1847	4.07	0.45	12	0.78	1968.00	17755.00	10450	20221118	-23.44	7760	20231020	3.09	9970	-19.76	20230620	7760	3.09	20231020	10450	-23.44	20221118	7760	3.09	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
61	20231020	130424	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7980	-120	5	-1.48	1301454840	165326	37.63	8050	8130	7760	10530	5670	8100	7872.05	5.42	-8064	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1842	4.05	0.45	12	0.72	1968.00	17755.00	10450	20221118	-23.64	7760	20231020	2.84	9970	-19.96	20230620	7760	2.84	20231020	10450	-23.64	20221118	7760	2.84	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
62	20231020	120431	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7850	-250	5	-3.09	1202395610	152783	34.77	8050	8130	7760	10530	5670	8100	7869.96	5.42	-4437	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1812	3.99	0.44	12	0.66	1968.00	17755.00	10450	20221118	-24.88	7760	20231020	1.16	9970	-21.26	20230620	7760	1.16	20231020	10450	-24.88	20221118	7760	1.16	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
63	20231020	110436	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7860	-240	5	-2.96	1031337690	130892	29.79	8050	8130	7760	10530	5670	8100	7879.30	5.42	-5936	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1815	3.99	0.44	12	0.57	1968.00	17755.00	10450	20221118	-24.78	7760	20231020	1.29	9970	-21.16	20230620	7760	1.29	20231020	10450	-24.78	20221118	7760	1.29	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
64	20231020	100431	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	7850	-250	5	-3.09	835739060	105932	24.11	8050	8130	7760	10530	5670	8100	7889.39	5.42	-9853	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1812	3.99	0.44	12	0.46	1968.00	17755.00	10450	20221118	-24.88	7760	20231020	1.16	9970	-21.26	20230620	7760	1.16	20231020	10450	-24.88	20221118	7760	1.16	20231020	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
65	20231020	090433	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8100	0	3	0.00	28944990	3599	0.82	8050	8130	8020	10530	5670	8100	8042.51	5.42	491	8686	8392	8246	7952	7806	8320	7880	116	2430	500	5990	10	1	23085880	1870	4.12	0.46	12	0.02	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.89	N	044450	500	115 억	1252074	N	N	0	N	N
66	20231019	160430	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8100	-150	5	-1.82	3628250480	438376	20.46	8250	8540	8100	10720	5780	8250	8276.63	5.52	-28409	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1870	4.12	0.46	12	1.90	1968.00	17755.00	10450	20221118	-22.49	7780	20230327	4.11	9970	-18.76	20230620	7780	4.11	20230327	10450	-22.49	20221118	7780	4.11	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
67	20231019	150428	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8130	-120	5	-1.45	3470182180	418898	19.56	8250	8540	8100	10720	5780	8250	8284.13	5.52	-29196	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1877	4.13	0.46	12	1.81	1968.00	17755.00	10450	20221118	-22.20	7780	20230327	4.50	9970	-18.46	20230620	7780	4.50	20230327	10450	-22.20	20221118	7780	4.50	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
68	20231019	140430	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8200	-50	5	-0.61	3074825000	370291	17.29	8250	8540	8120	10720	5780	8250	8303.91	5.52	-28847	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1893	4.17	0.46	12	1.60	1968.00	17755.00	10450	20221118	-21.53	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	10450	-21.53	20221118	7780	5.40	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
69	20231019	130426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8140	-110	5	-1.33	2866872420	344995	16.11	8250	8540	8120	10720	5780	8250	8310.02	5.52	-32464	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1879	4.14	0.46	12	1.49	1968.00	17755.00	10450	20221118	-22.11	7780	20230327	4.63	9970	-18.36	20230620	7780	4.63	20230327	10450	-22.11	20221118	7780	4.63	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
70	20231019	120429	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	0	3	0.00	2589382630	311033	14.52	8250	8540	8150	10720	5780	8250	8325.28	5.52	-31153	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1905	4.19	0.46	12	1.35	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
71	20231019	110429	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8170	-80	5	-0.97	2423772900	290858	13.58	8250	8540	8150	10720	5780	8250	8333.39	5.52	-32443	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1886	4.15	0.46	12	1.26	1968.00	17755.00	10450	20221118	-21.82	7780	20230327	5.01	9970	-18.05	20230620	7780	5.01	20230327	10450	-21.82	20221118	7780	5.01	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
72	20231019	100426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8190	-60	5	-0.73	2114940100	253080	11.81	8250	8540	8170	10720	5780	8250	8357.11	5.52	-31868	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1891	4.16	0.46	12	1.10	1968.00	17755.00	10450	20221118	-21.63	7780	20230327	5.27	9970	-17.85	20230620	7780	5.27	20230327	10450	-21.63	20221118	7780	5.27	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
73	20231019	090430	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	50	2	0.61	142015870	17208	0.80	8250	8320	8170	10720	5780	8250	8253.02	5.52	-130	9810	9030	8590	7810	7370	8810	7590	116	2470	500	6100	10	1	23085880	1916	4.22	0.47	12	0.07	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.90	N	044450	500	115 억	1275054	N	N	8	N	N
74	20231018	160431	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	-30	5	-0.36	18839739180	2134927	9567.23	8430	9370	8150	10760	5800	8280	8824.68	5.74	-43931	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1905	4.19	0.46	12	9.25	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.86	N	044450	500	115 억	1324340	N	N	8	N	N
75	20231018	150426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	-30	5	-0.36	18578478250	2103257	9425.31	8430	9370	8150	10760	5800	8280	8833.19	5.74	-51087	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1905	4.19	0.46	12	9.11	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
76	20231018	140422	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	20	2	0.24	17552255000	1978770	8867.44	8430	9370	8150	10760	5800	8280	8870.29	5.74	-75460	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1916	4.22	0.47	12	8.57	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
77	20231018	130421	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	9000	720	2	8.70	13315350190	1481670	6639.79	8430	9370	8150	10760	5800	8280	8986.72	5.74	-92258	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	2078	4.57	0.51	12	6.42	1968.00	17755.00	10450	20221118	-13.88	7780	20230327	15.68	9970	-9.73	20230620	7780	15.68	20230327	10450	-13.88	20221118	7780	15.68	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
78	20231018	120427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8510	230	2	2.78	1382441340	161085	721.87	8430	8840	8150	10760	5800	8280	8582.06	5.74	-8110	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1965	4.32	0.48	12	0.70	1968.00	17755.00	10450	20221118	-18.56	7780	20230327	9.38	9970	-14.64	20230620	7780	9.38	20230327	10450	-18.56	20221118	7780	9.38	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
79	20231018	110424	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8230	-50	5	-0.60	79944380	9613	43.08	8430	8430	8230	10760	5800	8280	8316.28	5.74	879	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1900	4.18	0.46	12	0.04	1968.00	17755.00	10450	20221118	-21.24	7780	20230327	5.78	9970	-17.45	20230620	7780	5.78	20230327	10450	-21.24	20221118	7780	5.78	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
80	20231018	100427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8270	-10	5	-0.12	60359980	7239	32.44	8430	8430	8270	10760	5800	8280	8338.17	5.74	898	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1909	4.20	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.86	7780	20230327	6.30	9970	-17.05	20230620	7780	6.30	20230327	10450	-20.86	20221118	7780	6.30	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
81	20231018	090423	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8280	0	3	0.00	6517770	784	3.51	8430	8430	8270	10760	5800	8280	8313.48	5.74	-130	8460	8370	8320	8230	8180	8345	8205	116	2480	500	6120	10	1	23085880	1912	4.21	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.77	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	10450	-20.77	20221118	7780	6.43	20230327	0.86	N	044450	500	115 억	1324340	N	N	6	N	N
82	20231017	160426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8280	50	2	0.61	184482640	22165	7.60	8330	8410	8270	10690	5770	8230	8323.96	5.72	2821	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1912	4.21	0.47	12	0.10	1968.00	17755.00	10450	20221118	-20.77	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	10450	-20.77	20221118	7780	6.43	20230327	0.85	N	044450	500	115 억	1320819	N	N	6	N	N
83	20231017	150426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8290	60	2	0.73	159940660	19200	6.59	8330	8410	8270	10690	5770	8230	8331.24	5.72	2581	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1914	4.21	0.47	12	0.08	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
84	20231017	140427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8340	110	2	1.34	147231970	17670	6.06	8330	8410	8270	10690	5770	8230	8333.43	5.72	3065	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1925	4.24	0.47	12	0.08	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
85	20231017	130425	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8290	60	2	0.73	135659190	16280	5.59	8330	8410	8270	10690	5770	8230	8334.09	5.72	3053	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1914	4.21	0.47	12	0.07	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
86	20231017	120426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	70	2	0.85	130560410	15666	5.37	8330	8410	8270	10690	5770	8230	8335.27	5.72	2945	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1916	4.22	0.47	12	0.07	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
87	20231017	110421	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8310	80	2	0.97	115865230	13896	4.77	8330	8410	8280	10690	5770	8230	8339.53	5.72	2455	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1918	4.22	0.47	12	0.06	1968.00	17755.00	10450	20221118	-20.48	7780	20230327	6.81	9970	-16.65	20230620	7780	6.81	20230327	10450	-20.48	20221118	7780	6.81	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
88	20231017	100420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8330	100	2	1.22	77787540	9313	3.20	8330	8410	8290	10690	5770	8230	8355.13	5.72	1290	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1923	4.23	0.47	12	0.04	1968.00	17755.00	10450	20221118	-20.29	7780	20230327	7.07	9970	-16.45	20230620	7780	7.07	20230327	10450	-20.29	20221118	7780	7.07	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
89	20231017	090423	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	70	2	0.85	12723000	1529	0.52	8330	8360	8300	10690	5770	8230	8334.06	5.72	200	9103	8666	8413	7976	7723	8540	7850	116	2460	500	6090	10	1	23085880	1916	4.22	0.47	12	0.01	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.85	N	044450	500	115 억	1320819	N	N	7	N	N
90	20231016	160422	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8230	-100	5	-1.20	2476567390	290267	877.55	8510	8850	8160	10820	5840	8330	8532.08	5.76	-2706	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1900	4.18	0.46	12	1.26	1968.00	17755.00	10450	20221118	-21.24	7780	20230327	5.78	9970	-17.45	20230620	7780	5.78	20230327	10450	-21.24	20221118	7780	5.78	20230327	0.86	N	044450	500	115 억	1329933	N	N	7	N	N
91	20231016	150422	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8180	-150	5	-1.80	2411902200	282404	853.78	8510	8850	8160	10820	5840	8330	8540.61	5.76	-3220	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1888	4.16	0.46	12	1.22	1968.00	17755.00	10450	20221118	-21.72	7780	20230327	5.14	9970	-17.95	20230620	7780	5.14	20230327	10450	-21.72	20221118	7780	5.14	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
92	20231016	140421	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8260	-70	5	-0.84	523849940	61918	187.19	8510	8690	8210	10820	5840	8330	8460.38	5.76	3140	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1907	4.20	0.47	12	0.27	1968.00	17755.00	10450	20221118	-20.96	7780	20230327	6.17	9970	-17.15	20230620	7780	6.17	20230327	10450	-20.96	20221118	7780	6.17	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
93	20231016	130420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	-30	5	-0.36	472066750	55641	168.22	8510	8690	8270	10820	5840	8330	8484.15	5.76	4435	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1916	4.22	0.47	12	0.24	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
94	20231016	120420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	-30	5	-0.36	443550650	52204	157.83	8510	8690	8300	10820	5840	8330	8496.49	5.76	4631	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1916	4.22	0.47	12	0.23	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
95	20231016	110419	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8380	50	2	0.60	395404380	46431	140.37	8510	8690	8370	10820	5840	8330	8515.96	5.76	4388	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1935	4.26	0.47	12	0.20	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
96	20231016	100415	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8420	90	2	1.08	356607330	41815	126.42	8510	8690	8370	10820	5840	8330	8528.22	5.76	5602	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1944	4.28	0.47	12	0.18	1968.00	17755.00	10450	20221118	-19.43	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	10450	-19.43	20221118	7780	8.23	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
97	20231016	090418	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8470	140	2	1.68	38909390	4580	13.85	8510	8510	8390	10820	5840	8330	8495.50	5.76	-1072	8656	8492	8306	8142	7956	8400	8050	116	2490	500	6160	10	1	23085880	1955	4.30	0.48	12	0.02	1968.00	17755.00	10450	20221118	-18.95	7780	20230327	8.87	9970	-15.05	20230620	7780	8.87	20230327	10450	-18.95	20221118	7780	8.87	20230327	0.86	N	044450	500	115 억	1329933	N	N	0	N	N
98	20231012	160427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8350	-70	5	-0.83	218618070	26118	83.30	8480	8480	8290	10940	5900	8420	8370.47	5.80	-2012	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1928	4.24	0.47	12	0.11	1968.00	17755.00	10450	20221118	-20.10	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	10450	-20.10	20221118	7780	7.33	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
99	20231012	150420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8450	30	2	0.36	203403610	24303	77.51	8480	8480	8290	10940	5900	8420	8369.49	5.80	-2067	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1951	4.29	0.48	12	0.11	1968.00	17755.00	10450	20221118	-19.14	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	10450	-19.14	20221118	7780	8.61	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
100	20231012	140420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8410	-10	5	-0.12	90303800	10795	34.43	8480	8480	8290	10940	5900	8420	8365.34	5.80	-1988	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1942	4.27	0.47	12	0.05	1968.00	17755.00	10450	20221118	-19.52	7780	20230327	8.10	9970	-15.65	20230620	7780	8.10	20230327	10450	-19.52	20221118	7780	8.10	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
101	20231012	130420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8380	-40	5	-0.48	59371500	7113	22.69	8480	8480	8290	10940	5900	8420	8346.90	5.80	-1170	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1935	4.26	0.47	12	0.03	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
102	20231012	120427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8380	-40	5	-0.48	57060580	6837	21.81	8480	8480	8290	10940	5900	8420	8345.85	5.80	-1081	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1935	4.26	0.47	12	0.03	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
103	20231012	110424	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8350	-70	5	-0.83	49820180	5971	19.04	8480	8480	8290	10940	5900	8420	8343.69	5.80	-906	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1928	4.24	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.10	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	10450	-20.10	20221118	7780	7.33	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
104	20231012	100424	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8330	-90	5	-1.07	34305870	4109	13.11	8480	8480	8300	10940	5900	8420	8348.96	5.80	-849	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1923	4.23	0.47	12	0.02	1968.00	17755.00	10450	20221118	-20.29	7780	20230327	7.07	9970	-16.45	20230620	7780	7.07	20230327	10450	-20.29	20221118	7780	7.07	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
105	20231012	090425	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8390	-30	5	-0.36	1016860	120	0.38	8480	8480	8370	10940	5900	8420	8473.83	5.80	2	8586	8502	8386	8302	8186	8545	8345	116	2520	500	6230	10	1	23085880	1937	4.26	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.71	7780	20230327	7.84	9970	-15.85	20230620	7780	7.84	20230327	10450	-19.71	20221118	7780	7.84	20230327	0.86	N	044450	500	115 억	1340111	N	N	0	N	N
106	20231011	160421	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8420	160	2	1.94	262707040	31353	137.96	8300	8470	8270	10730	5790	8260	8379.01	5.80	6451	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1944	4.28	0.47	12	0.14	1968.00	17755.00	10450	20221118	-19.43	7780	20230327	8.23	9970	-15.55	20230620	7780	8.23	20230327	10450	-19.43	20221118	7780	8.23	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
107	20231011	150421	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8430	170	2	2.06	249291920	29757	130.94	8300	8470	8270	10730	5790	8260	8377.59	5.80	5307	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1946	4.28	0.47	12	0.13	1968.00	17755.00	10450	20221118	-19.33	7780	20230327	8.35	9970	-15.45	20230620	7780	8.35	20230327	10450	-19.33	20221118	7780	8.35	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
108	20231011	140426	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8450	190	2	2.30	209320610	25017	110.08	8300	8470	8270	10730	5790	8260	8367.13	5.80	4415	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1951	4.29	0.48	12	0.11	1968.00	17755.00	10450	20221118	-19.14	7780	20230327	8.61	9970	-15.25	20230620	7780	8.61	20230327	10450	-19.14	20221118	7780	8.61	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
109	20231011	130418	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8370	110	2	1.33	138889840	16663	73.32	8300	8370	8270	10730	5790	8260	8335.22	5.80	4889	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1932	4.25	0.47	12	0.07	1968.00	17755.00	10450	20221118	-19.90	7780	20230327	7.58	9970	-16.05	20230620	7780	7.58	20230327	10450	-19.90	20221118	7780	7.58	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
110	20231011	120427	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8330	70	2	0.85	84597420	10157	44.69	8300	8360	8270	10730	5790	8260	8328.98	5.80	2668	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1923	4.23	0.47	12	0.04	1968.00	17755.00	10450	20221118	-20.29	7780	20230327	7.07	9970	-16.45	20230620	7780	7.07	20230327	10450	-20.29	20221118	7780	7.07	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
111	20231011	110423	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8330	70	2	0.85	59677520	7167	31.54	8300	8360	8270	10730	5790	8260	8326.71	5.80	1285	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1923	4.23	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.29	7780	20230327	7.07	9970	-16.45	20230620	7780	7.07	20230327	10450	-20.29	20221118	7780	7.07	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
112	20231011	100420	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8340	80	2	0.97	38275750	4603	20.25	8300	8350	8270	10730	5790	8260	8315.39	5.80	524	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1925	4.24	0.47	12	0.02	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
113	20231011	090423	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8300	40	2	0.48	1460800	176	0.77	8300	8300	8300	10730	5790	8260	8300.00	5.80	2	8506	8382	8296	8172	8086	8340	8130	116	2470	500	6110	10	1	23085880	1916	4.22	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.57	7780	20230327	6.68	9970	-16.75	20230620	7780	6.68	20230327	10450	-20.57	20221118	7780	6.68	20230327	0.86	N	044450	500	115 억	1340043	N	N	0	N	N
114	20231010	160418	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8260	-20	5	-0.24	189261590	22684	56.72	8300	8420	8210	10760	5800	8280	8343.41	5.81	4852	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1907	4.20	0.47	12	0.10	1968.00	17755.00	10450	20221118	-20.96	7780	20230327	6.17	9970	-17.15	20230620	7780	6.17	20230327	10450	-20.96	20221118	7780	6.17	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
115	20231010	150417	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8240	-40	5	-0.48	181550710	21748	54.38	8300	8420	8230	10760	5800	8280	8347.93	5.81	5054	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1902	4.19	0.46	12	0.09	1968.00	17755.00	10450	20221118	-21.15	7780	20230327	5.91	9970	-17.35	20230620	7780	5.91	20230327	10450	-21.15	20221118	7780	5.91	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
116	20231010	140418	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8290	10	2	0.12	154478090	18475	46.20	8300	8420	8260	10760	5800	8280	8361.47	5.81	4482	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1914	4.21	0.47	12	0.08	1968.00	17755.00	10450	20221118	-20.67	7780	20230327	6.56	9970	-16.85	20230620	7780	6.56	20230327	10450	-20.67	20221118	7780	6.56	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
117	20231010	130414	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8340	60	2	0.72	138081140	16501	41.26	8300	8420	8300	10760	5800	8280	8368.05	5.81	4036	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1925	4.24	0.47	12	0.07	1968.00	17755.00	10450	20221118	-20.19	7780	20230327	7.20	9970	-16.35	20230620	7780	7.20	20230327	10450	-20.19	20221118	7780	7.20	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
118	20231010	120417	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8390	110	2	1.33	115649430	13817	34.55	8300	8420	8300	10760	5800	8280	8370.08	5.81	3026	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1937	4.26	0.47	12	0.06	1968.00	17755.00	10450	20221118	-19.71	7780	20230327	7.84	9970	-15.85	20230620	7780	7.84	20230327	10450	-19.71	20221118	7780	7.84	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
119	20231010	110408	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8360	80	2	0.97	60747970	7281	18.21	8300	8380	8300	10760	5800	8280	8343.36	5.81	1756	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1930	4.25	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.00	7780	20230327	7.46	9970	-16.15	20230620	7780	7.46	20230327	10450	-20.00	20221118	7780	7.46	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
120	20231010	100413	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8350	70	2	0.85	40187440	4820	12.05	8300	8380	8300	10760	5800	8280	8337.64	5.81	1057	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1928	4.24	0.47	12	0.02	1968.00	17755.00	10450	20221118	-20.10	7780	20230327	7.33	9970	-16.25	20230620	7780	7.33	20230327	10450	-20.10	20221118	7780	7.33	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
121	20231010	090412	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8380	100	2	1.21	11530220	1384	3.46	8300	8380	8300	10760	5800	8280	8331.08	5.81	-474	8440	8360	8200	8120	7960	8400	8160	116	2480	500	6120	10	1	23085880	1935	4.26	0.47	12	0.01	1968.00	17755.00	10450	20221118	-19.81	7780	20230327	7.71	9970	-15.95	20230620	7780	7.71	20230327	10450	-19.81	20221118	7780	7.71	20230327	0.92	N	044450	500	115 억	1340230	N	N	0	N	N
122	20231006	160416	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8280	150	2	1.85	324486200	39774	63.50	8150	8280	8040	10560	5700	8130	8158.29	5.75	5911	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1912	4.21	0.47	12	0.17	1968.00	17755.00	10450	20221118	-20.77	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	10450	-20.77	20221118	7780	6.43	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
123	20231006	150408	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8280	150	2	1.85	320122080	39246	62.65	8150	8280	8040	10560	5700	8130	8156.88	5.75	5983	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1912	4.21	0.47	12	0.17	1968.00	17755.00	10450	20221118	-20.77	7780	20230327	6.43	9970	-16.95	20230620	7780	6.43	20230327	10450	-20.77	20221118	7780	6.43	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
124	20231006	140408	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	120	2	1.48	305998710	37535	59.92	8150	8270	8040	10560	5700	8130	8152.42	5.75	5728	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1905	4.19	0.46	12	0.16	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
125	20231006	130407	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	120	2	1.48	297790860	36539	58.33	8150	8270	8040	10560	5700	8130	8150.00	5.75	5629	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1905	4.19	0.46	12	0.16	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
126	20231006	120404	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8200	70	2	0.86	267880850	32901	52.52	8150	8270	8040	10560	5700	8130	8142.06	5.75	5804	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1893	4.17	0.46	12	0.14	1968.00	17755.00	10450	20221118	-21.53	7780	20230327	5.40	9970	-17.75	20230620	7780	5.40	20230327	10450	-21.53	20221118	7780	5.40	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
127	20231006	110402	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8230	100	2	1.23	253419560	31139	49.71	8150	8270	8040	10560	5700	8130	8138.36	5.75	5472	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1900	4.18	0.46	12	0.13	1968.00	17755.00	10450	20221118	-21.24	7780	20230327	5.78	9970	-17.45	20230620	7780	5.78	20230327	10450	-21.24	20221118	7780	5.78	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
128	20231006	100404	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8250	120	2	1.48	241362650	29675	47.37	8150	8270	8040	10560	5700	8130	8133.55	5.75	5984	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1905	4.19	0.46	12	0.13	1968.00	17755.00	10450	20221118	-21.05	7780	20230327	6.04	9970	-17.25	20230620	7780	6.04	20230327	10450	-21.05	20221118	7780	6.04	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N
129	20231006	090401	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	8150	20	2	0.25	1579100	194	0.31	8150	8150	8150	10560	5700	8130	8150.00	5.75	-1	8450	8290	8210	8050	7970	8250	8010	116	2430	500	6010	10	1	23085880	1881	4.14	0.46	12	0.00	1968.00	17755.00	10450	20221118	-22.01	7780	20230327	4.76	9970	-18.25	20230620	7780	4.76	20230327	10450	-22.01	20221118	7780	4.76	20230327	0.92	N	044450	500	115 억	1326463	N	N	4	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History