KissMeData/009070/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	40	2	1.04	191821910	49542	236.70	3820	3900	3815	5010	2705	3860	3871.91	1.54	-673	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1170	4.45	0.47	12	0.17	876.00	8338.00	5470	20221122	-28.70	3550	20231023	9.86	5070	-23.08	20230109	3550	9.86	20231023	5470	-28.70	20221122	3550	9.86	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
3	20231031	150241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3860	0	3	0.00	95839825	24903	118.98	3820	3890	3815	5010	2705	3860	3848.52	1.54	-673	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1158	4.41	0.46	12	0.08	876.00	8338.00	5470	20221122	-29.43	3550	20231023	8.73	5070	-23.87	20230109	3550	8.73	20231023	5470	-29.43	20221122	3550	8.73	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
4	20231031	140244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3860	0	3	0.00	64196370	16680	79.69	3820	3890	3815	5010	2705	3860	3848.70	1.54	-473	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1158	4.41	0.46	12	0.06	876.00	8338.00	5470	20221122	-29.43	3550	20231023	8.73	5070	-23.87	20230109	3550	8.73	20231023	5470	-29.43	20221122	3550	8.73	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
5	20231031	130241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3840	-20	5	-0.52	56668610	14721	70.33	3820	3890	3815	5010	2705	3860	3849.51	1.54	-437	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1152	4.38	0.46	12	0.05	876.00	8338.00	5470	20221122	-29.80	3550	20231023	8.17	5070	-24.26	20230109	3550	8.17	20231023	5470	-29.80	20221122	3550	8.17	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
6	20231031	120236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3835	-25	5	-0.65	43694795	11335	54.16	3820	3890	3820	5010	2705	3860	3854.86	1.54	-234	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1151	4.38	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.89	3550	20231023	8.03	5070	-24.36	20230109	3550	8.03	20231023	5470	-29.89	20221122	3550	8.03	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
7	20231031	110244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3850	-10	5	-0.26	37357015	9690	46.30	3820	3890	3820	5010	2705	3860	3855.21	1.54	-50	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1155	4.39	0.46	12	0.03	876.00	8338.00	5470	20221122	-29.62	3550	20231023	8.45	5070	-24.06	20230109	3550	8.45	20231023	5470	-29.62	20221122	3550	8.45	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
8	20231031	100243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3825	-35	5	-0.91	23513540	6094	29.12	3820	3890	3820	5010	2705	3860	3858.47	1.54	-63	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1148	4.37	0.46	12	0.02	876.00	8338.00	5470	20221122	-30.07	3550	20231023	7.75	5070	-24.56	20230109	3550	7.75	20231023	5470	-30.07	20221122	3550	7.75	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
9	20231031	090241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3860	0	3	0.00	3912115	1024	4.89	3820	3860	3820	5010	2705	3860	3820.39	1.54	1	3900	3880	3845	3825	3790	3890	3835	150	1150	500	2850	5	1	30000000	1158	4.41	0.46	12	0.00	876.00	8338.00	5470	20221122	-29.43	3550	20231023	8.73	5070	-23.87	20230109	3550	8.73	20231023	5470	-29.43	20221122	3550	8.73	20231023	1.62	N	009070	500	150 억	461212	N	N	0	N	N
10	20231030	160238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3860	10	2	0.26	80528980	20924	39.33	3850	3865	3810	5000	2695	3850	3848.64	1.54	-1794	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1158	4.41	0.46	12	0.07	876.00	8338.00	5470	20221122	-29.43	3550	20231023	8.73	5070	-23.87	20230109	3550	8.73	20231023	5470	-29.43	20221122	3550	8.73	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
11	20231030	150234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	0	3	0.00	60066785	15611	29.35	3850	3865	3810	5000	2695	3850	3847.72	1.54	-608	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1155	4.39	0.46	12	0.05	876.00	8338.00	5470	20221122	-29.62	3550	20231023	8.45	5070	-24.06	20230109	3550	8.45	20231023	5470	-29.62	20221122	3550	8.45	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
12	20231030	140235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3855	5	2	0.13	50620835	13158	24.73	3850	3865	3810	5000	2695	3850	3847.15	1.54	2	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1157	4.40	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.52	3550	20231023	8.59	5070	-23.96	20230109	3550	8.59	20231023	5470	-29.52	20221122	3550	8.59	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
13	20231030	130234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3860	10	2	0.26	46368990	12055	22.66	3850	3865	3810	5000	2695	3850	3846.45	1.54	-117	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1158	4.41	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.43	3550	20231023	8.73	5070	-23.87	20230109	3550	8.73	20231023	5470	-29.43	20221122	3550	8.73	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
14	20231030	120232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	15	2	0.39	44755070	11636	21.87	3850	3865	3810	5000	2695	3850	3846.26	1.54	-423	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1160	4.41	0.46	12	0.04	876.00	8338.00	5470	20221122	-29.34	3550	20231023	8.87	5070	-23.77	20230109	3550	8.87	20231023	5470	-29.34	20221122	3550	8.87	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
15	20231030	110232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3855	5	2	0.13	39065605	10157	19.09	3850	3865	3810	5000	2695	3850	3846.18	1.54	-423	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1157	4.40	0.46	12	0.03	876.00	8338.00	5470	20221122	-29.52	3550	20231023	8.59	5070	-23.96	20230109	3550	8.59	20231023	5470	-29.52	20221122	3550	8.59	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
16	20231030	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	-20	5	-0.52	8033105	2098	3.94	3850	3850	3810	5000	2695	3850	3828.93	1.54	-301	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1149	4.37	0.46	12	0.01	876.00	8338.00	5470	20221122	-29.98	3550	20231023	7.89	5070	-24.46	20230109	3550	7.89	20231023	5470	-29.98	20221122	3550	7.89	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
17	20231030	090231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	0	3	0.00	1439900	374	0.70	3850	3850	3850	5000	2695	3850	3850.00	1.54	0	3936	3892	3836	3792	3736	3915	3815	150	1150	500	2840	5	1	30000000	1155	4.39	0.46	12	0.00	876.00	8338.00	5470	20221122	-29.62	3550	20231023	8.45	5070	-24.06	20230109	3550	8.45	20231023	5470	-29.62	20221122	3550	8.45	20231023	1.66	N	009070	500	150 억	462339	N	N	0	N	N
18	20231027	150233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	60	2	1.57	167805260	43857	72.15	3845	3880	3780	4950	2670	3810	3826.19	1.51	9653	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1161	4.42	0.46	12	0.15	876.00	8338.00	5470	20221122	-29.25	3550	20231023	9.01	5070	-23.67	20230109	3550	9.01	20231023	5470	-29.25	20221122	3550	9.01	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
19	20231027	140232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	20	2	0.52	153719300	40209	66.14	3845	3860	3780	4950	2670	3810	3823.01	1.51	10218	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1149	4.37	0.46	12	0.13	876.00	8338.00	5470	20221122	-29.98	3550	20231023	7.89	5070	-24.46	20230109	3550	7.89	20231023	5470	-29.98	20221122	3550	7.89	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
20	20231027	130232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	15	2	0.39	128115960	33504	55.11	3845	3860	3780	4950	2670	3810	3823.90	1.51	8188	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1148	4.37	0.46	12	0.11	876.00	8338.00	5470	20221122	-30.07	3550	20231023	7.75	5070	-24.56	20230109	3550	7.75	20231023	5470	-30.07	20221122	3550	7.75	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
21	20231027	120233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	15	2	0.39	51860600	13622	22.41	3845	3845	3780	4950	2670	3810	3807.12	1.51	2496	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1148	4.37	0.46	12	0.05	876.00	8338.00	5470	20221122	-30.07	3550	20231023	7.75	5070	-24.56	20230109	3550	7.75	20231023	5470	-30.07	20221122	3550	7.75	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
22	20231027	110234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	10	2	0.26	43365550	11395	18.74	3845	3845	3780	4950	2670	3810	3805.66	1.51	1917	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1146	4.36	0.46	12	0.04	876.00	8338.00	5470	20221122	-30.16	3550	20231023	7.61	5070	-24.65	20230109	3550	7.61	20231023	5470	-30.16	20221122	3550	7.61	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
23	20231027	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3790	-20	5	-0.52	28771380	7565	12.44	3845	3845	3780	4950	2670	3810	3803.22	1.51	1093	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1137	4.33	0.45	12	0.03	876.00	8338.00	5470	20221122	-30.71	3550	20231023	6.76	5070	-25.25	20230109	3550	6.76	20231023	5470	-30.71	20221122	3550	6.76	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
24	20231027	090231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3835	25	2	0.66	180655	47	0.08	3845	3845	3835	4950	2670	3810	3843.72	1.51	-4	3910	3860	3785	3735	3660	3885	3760	150	1140	500	2810	5	1	30000000	1151	4.38	0.46	12	0.00	876.00	8338.00	5470	20221122	-29.89	3550	20231023	8.03	5070	-24.36	20230109	3550	8.03	20231023	5470	-29.89	20221122	3550	8.03	20231023	1.66	N	009070	500	150 억	453336	N	N	0	N	N
25	20231026	160230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	60	2	1.60	231025230	60780	116.77	3720	3835	3710	4875	2625	3750	3801.00	1.54	-8792	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1143	4.35	0.46	12	0.20	876.00	8338.00	5470	20221122	-30.35	3550	20231023	7.32	5070	-24.85	20230109	3550	7.32	20231023	5470	-30.35	20221122	3550	7.32	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
26	20231026	150230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	50	2	1.33	216834600	57049	109.60	3720	3835	3710	4875	2625	3750	3800.85	1.54	-8597	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1140	4.34	0.46	12	0.19	876.00	8338.00	5470	20221122	-30.53	3550	20231023	7.04	5070	-25.05	20230109	3550	7.04	20231023	5470	-30.53	20221122	3550	7.04	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
27	20231026	140229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	55	2	1.47	193869155	51003	97.98	3720	3835	3710	4875	2625	3750	3801.13	1.54	-7960	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1142	4.34	0.46	12	0.17	876.00	8338.00	5470	20221122	-30.44	3550	20231023	7.18	5070	-24.95	20230109	3550	7.18	20231023	5470	-30.44	20221122	3550	7.18	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
28	20231026	130230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3785	35	2	0.93	174851245	45993	88.36	3720	3835	3710	4875	2625	3750	3801.69	1.54	-7261	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1136	4.32	0.45	12	0.15	876.00	8338.00	5470	20221122	-30.80	3550	20231023	6.62	5070	-25.35	20230109	3550	6.62	20231023	5470	-30.80	20221122	3550	6.62	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
29	20231026	120230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3790	40	2	1.07	121553715	31965	61.41	3720	3835	3710	4875	2625	3750	3802.71	1.54	-6586	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1137	4.33	0.45	12	0.11	876.00	8338.00	5470	20221122	-30.71	3550	20231023	6.76	5070	-25.25	20230109	3550	6.76	20231023	5470	-30.71	20221122	3550	6.76	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
30	20231026	110231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	55	2	1.47	84618020	22241	42.73	3720	3835	3710	4875	2625	3750	3804.60	1.54	-2772	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1142	4.34	0.46	12	0.07	876.00	8338.00	5470	20221122	-30.44	3550	20231023	7.18	5070	-24.95	20230109	3550	7.18	20231023	5470	-30.44	20221122	3550	7.18	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
31	20231026	100232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3835	85	2	2.27	63952495	16829	32.33	3720	3835	3710	4875	2625	3750	3800.14	1.54	-2417	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1151	4.38	0.46	12	0.06	876.00	8338.00	5470	20221122	-29.89	3550	20231023	8.03	5070	-24.36	20230109	3550	8.03	20231023	5470	-29.89	20221122	3550	8.03	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
32	20231026	090229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3720	-30	5	-0.80	1264800	340	0.65	3720	3720	3720	4875	2625	3750	3720.00	1.54	-142	4000	3875	3770	3645	3540	3937	3707	150	1125	500	2770	5	1	30000000	1116	4.25	0.45	12	0.00	876.00	8338.00	5470	20221122	-31.99	3550	20231023	4.79	5070	-26.63	20230109	3550	4.79	20231023	5470	-31.99	20221122	3550	4.79	20231023	1.68	N	009070	500	150 억	460805	N	N	0	N	N
33	20231025	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3750	20	2	0.54	195683985	51713	157.84	3730	3895	3665	4845	2615	3730	3784.04	1.50	7897	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1125	4.28	0.45	12	0.17	876.00	8338.00	5470	20221122	-31.44	3550	20231023	5.63	5070	-26.04	20230109	3550	5.63	20231023	5470	-31.44	20221122	3550	5.63	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
34	20231025	150231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3765	35	2	0.94	179655985	47439	144.80	3730	3895	3665	4845	2615	3730	3787.09	1.50	7927	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1130	4.30	0.45	12	0.16	876.00	8338.00	5470	20221122	-31.17	3550	20231023	6.06	5070	-25.74	20230109	3550	6.06	20231023	5470	-31.17	20221122	3550	6.06	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
35	20231025	140228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3780	50	2	1.34	69326860	18511	56.50	3730	3785	3665	4845	2615	3730	3745.17	1.50	5483	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1134	4.32	0.45	12	0.06	876.00	8338.00	5470	20221122	-30.90	3550	20231023	6.48	5070	-25.44	20230109	3550	6.48	20231023	5470	-30.90	20221122	3550	6.48	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
36	20231025	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3760	30	2	0.80	57569575	15391	46.98	3730	3770	3665	4845	2615	3730	3740.47	1.50	3259	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1128	4.29	0.45	12	0.05	876.00	8338.00	5470	20221122	-31.26	3550	20231023	5.92	5070	-25.84	20230109	3550	5.92	20231023	5470	-31.26	20221122	3550	5.92	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
37	20231025	120230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3750	20	2	0.54	50271565	13446	41.04	3730	3770	3665	4845	2615	3730	3738.77	1.50	2891	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1125	4.28	0.45	12	0.04	876.00	8338.00	5470	20221122	-31.44	3550	20231023	5.63	5070	-26.04	20230109	3550	5.63	20231023	5470	-31.44	20221122	3550	5.63	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
38	20231025	110229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3745	15	2	0.40	33490875	8977	27.40	3730	3755	3665	4845	2615	3730	3730.74	1.50	563	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1124	4.28	0.45	12	0.03	876.00	8338.00	5470	20221122	-31.54	3550	20231023	5.49	5070	-26.13	20230109	3550	5.49	20231023	5470	-31.54	20221122	3550	5.49	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
39	20231025	100229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3725	-5	5	-0.13	23257735	6236	19.03	3730	3755	3665	4845	2615	3730	3729.59	1.50	371	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1118	4.25	0.45	12	0.02	876.00	8338.00	5470	20221122	-31.90	3550	20231023	4.93	5070	-26.53	20230109	3550	4.93	20231023	5470	-31.90	20221122	3550	4.93	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
40	20231025	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3730	0	3	0.00	70870	19	0.06	3730	3730	3730	4845	2615	3730	3730.00	1.50	0	3810	3770	3690	3650	3570	3790	3670	150	1115	500	2760	5	1	30000000	1119	4.26	0.45	12	0.00	876.00	8338.00	5470	20221122	-31.81	3550	20231023	5.07	5070	-26.43	20230109	3550	5.07	20231023	5470	-31.81	20221122	3550	5.07	20231023	1.70	N	009070	500	150 억	451069	N	N	0	N	N
41	20231024	160225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3730	40	2	1.08	116933875	31795	77.48	3675	3730	3610	4795	2585	3690	3677.74	1.48	4032	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1119	4.26	0.45	12	0.11	876.00	8338.00	5470	20221122	-31.81	3550	20231023	5.07	5070	-26.43	20230109	3550	5.07	20231023	5470	-31.81	20221122	3550	5.07	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
42	20231024	150229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3720	30	2	0.81	112864410	30701	74.81	3675	3730	3610	4795	2585	3690	3676.25	1.48	4294	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1116	4.25	0.45	12	0.10	876.00	8338.00	5470	20221122	-31.99	3550	20231023	4.79	5070	-26.63	20230109	3550	4.79	20231023	5470	-31.99	20221122	3550	4.79	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
43	20231024	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3660	-30	5	-0.81	68059935	18644	45.43	3675	3690	3610	4795	2585	3690	3650.50	1.48	-897	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1098	4.18	0.44	12	0.06	876.00	8338.00	5470	20221122	-33.09	3550	20231023	3.10	5070	-27.81	20230109	3550	3.10	20231023	5470	-33.09	20221122	3550	3.10	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
44	20231024	130229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3670	-20	5	-0.54	64849435	17767	43.29	3675	3690	3610	4795	2585	3690	3649.99	1.48	-244	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1101	4.19	0.44	12	0.06	876.00	8338.00	5470	20221122	-32.91	3550	20231023	3.38	5070	-27.61	20230109	3550	3.38	20231023	5470	-32.91	20221122	3550	3.38	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
45	20231024	120227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3645	-45	5	-1.22	55168955	15114	36.83	3675	3690	3610	4795	2585	3690	3650.19	1.48	468	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1094	4.16	0.44	12	0.05	876.00	8338.00	5470	20221122	-33.36	3550	20231023	2.68	5070	-28.11	20230109	3550	2.68	20231023	5470	-33.36	20221122	3550	2.68	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
46	20231024	110227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3665	-25	5	-0.68	48351360	13247	32.28	3675	3690	3610	4795	2585	3690	3649.99	1.48	335	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1100	4.18	0.44	12	0.04	876.00	8338.00	5470	20221122	-33.00	3550	20231023	3.24	5070	-27.71	20230109	3550	3.24	20231023	5470	-33.00	20221122	3550	3.24	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
47	20231024	100227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3660	-30	5	-0.81	37148660	10174	24.79	3675	3690	3610	4795	2585	3690	3651.33	1.48	26	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1098	4.18	0.44	12	0.03	876.00	8338.00	5470	20221122	-33.09	3550	20231023	3.10	5070	-27.81	20230109	3550	3.10	20231023	5470	-33.09	20221122	3550	3.10	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
48	20231024	090227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3690	0	3	0.00	3101925	844	2.06	3675	3690	3675	4795	2585	3690	3675.27	1.48	0	3783	3736	3643	3596	3503	3760	3620	150	1105	500	2730	5	1	30000000	1107	4.21	0.44	12	0.00	876.00	8338.00	5470	20221122	-32.54	3550	20231023	3.94	5070	-27.22	20230109	3550	3.94	20231023	5470	-32.54	20221122	3550	3.94	20231023	1.74	N	009070	500	150 억	444300	N	N	0	N	N
49	20231023	160225	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3690	90	2	2.50	143414740	39350	70.22	3560	3690	3550	4680	2520	3600	3644.58	1.48	387	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1107	4.21	0.44	12	0.13	876.00	8338.00	5470	20221122	-32.54	3550	20231023	3.94	5070	-27.22	20230109	3550	3.94	20231023	5470	-32.54	20221122	3550	3.94	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
50	20231023	150223	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3675	75	2	2.08	137809615	37827	67.50	3560	3680	3550	4680	2520	3600	3643.15	1.48	368	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1103	4.20	0.44	12	0.13	876.00	8338.00	5470	20221122	-32.82	3550	20231023	3.52	5070	-27.51	20230109	3550	3.52	20231023	5470	-32.82	20221122	3550	3.52	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
51	20231023	140225	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3670	70	2	1.94	89796815	24718	44.11	3560	3675	3550	4680	2520	3600	3632.85	1.48	356	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1101	4.19	0.44	12	0.08	876.00	8338.00	5470	20221122	-32.91	3550	20231023	3.38	5070	-27.61	20230109	3550	3.38	20231023	5470	-32.91	20221122	3550	3.38	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
52	20231023	130225	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3670	70	2	1.94	82893815	22837	40.75	3560	3675	3550	4680	2520	3600	3629.80	1.48	356	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1101	4.19	0.44	12	0.08	876.00	8338.00	5470	20221122	-32.91	3550	20231023	3.38	5070	-27.61	20230109	3550	3.38	20231023	5470	-32.91	20221122	3550	3.38	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
53	20231023	120223	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3630	30	2	0.83	60742620	16753	29.90	3560	3675	3550	4680	2520	3600	3625.78	1.48	726	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1089	4.14	0.44	12	0.06	876.00	8338.00	5470	20221122	-33.64	3550	20231023	2.25	5070	-28.40	20230109	3550	2.25	20231023	5470	-33.64	20221122	3550	2.25	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
54	20231023	110226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3665	65	2	1.81	53219680	14701	26.23	3560	3670	3550	4680	2520	3600	3620.14	1.48	788	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1100	4.18	0.44	12	0.05	876.00	8338.00	5470	20221122	-33.00	3550	20231023	3.24	5070	-27.71	20230109	3550	3.24	20231023	5470	-33.00	20221122	3550	3.24	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
55	20231023	100223	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3660	60	2	1.67	32814605	9121	16.28	3560	3660	3550	4680	2520	3600	3597.70	1.48	645	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1098	4.18	0.44	12	0.03	876.00	8338.00	5470	20221122	-33.09	3550	20231023	3.10	5070	-27.81	20230109	3550	3.10	20231023	5470	-33.09	20221122	3550	3.10	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
56	20231023	090227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	3590	-10	5	-0.28	12157870	3415	6.09	3560	3590	3550	4680	2520	3600	3560.14	1.48	419	3750	3675	3630	3555	3510	3652	3532	150	1080	500	2660	5	1	30000000	1077	4.10	0.43	12	0.01	876.00	8338.00	5470	20221122	-34.37	3550	20231023	1.13	5070	-29.19	20230109	3550	1.13	20231023	5470	-34.37	20221122	3550	1.13	20231023	1.76	N	009070	500	150 억	443913	N	N	0	N	N
57	20231020	160225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3600	-85	5	-2.31	201215425	55506	25.54	3695	3705	3585	4790	2580	3685	3625.01	1.47	3815	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1080	4.11	0.43	12	0.19	876.00	8338.00	5470	20221122	-34.19	3570	20231010	0.84	5070	-28.99	20230109	3570	0.84	20231010	5470	-34.19	20221122	3570	0.84	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
58	20231020	150224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3620	-65	5	-1.76	155621925	42854	19.72	3695	3705	3585	4790	2580	3685	3631.07	1.47	2845	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1086	4.13	0.43	12	0.14	876.00	8338.00	5470	20221122	-33.82	3570	20231010	1.40	5070	-28.60	20230109	3570	1.40	20231010	5470	-33.82	20221122	3570	1.40	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
59	20231020	140226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3680	-5	5	-0.14	141457545	38963	17.93	3695	3705	3585	4790	2580	3685	3630.14	1.47	2217	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1104	4.20	0.44	12	0.13	876.00	8338.00	5470	20221122	-32.72	3570	20231010	3.08	5070	-27.42	20230109	3570	3.08	20231010	5470	-32.72	20221122	3570	3.08	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
60	20231020	130220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	0	3	0.00	135829380	37425	17.22	3695	3705	3585	4790	2580	3685	3628.93	1.47	1551	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1106	4.21	0.44	12	0.12	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
61	20231020	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3610	-75	5	-2.04	117513505	32385	14.90	3695	3705	3585	4790	2580	3685	3628.11	1.47	-147	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1083	4.12	0.43	12	0.11	876.00	8338.00	5470	20221122	-34.00	3570	20231010	1.12	5070	-28.80	20230109	3570	1.12	20231010	5470	-34.00	20221122	3570	1.12	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
62	20231020	110225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3615	-70	5	-1.90	112479670	30987	14.26	3695	3705	3585	4790	2580	3685	3629.36	1.47	-60	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1085	4.13	0.43	12	0.10	876.00	8338.00	5470	20221122	-33.91	3570	20231010	1.26	5070	-28.70	20230109	3570	1.26	20231010	5470	-33.91	20221122	3570	1.26	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
63	20231020	100224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3610	-75	5	-2.04	96340515	26508	12.20	3695	3705	3605	4790	2580	3685	3633.81	1.47	770	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1083	4.12	0.43	12	0.09	876.00	8338.00	5470	20221122	-34.00	3570	20231010	1.12	5070	-28.80	20230109	3570	1.12	20231010	5470	-34.00	20221122	3570	1.12	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
64	20231020	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3665	-20	5	-0.54	2384480	647	0.30	3695	3695	3665	4790	2580	3685	3685.82	1.47	0	4098	3891	3778	3571	3458	3835	3515	150	1105	500	2720	5	1	30000000	1100	4.18	0.44	12	0.00	876.00	8338.00	5470	20221122	-33.00	3570	20231010	2.66	5070	-27.71	20230109	3570	2.66	20231010	5470	-33.00	20221122	3570	2.66	20231010	1.74	N	009070	500	150 억	440122	N	N	0	N	N
65	20231019	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	-35	5	-0.94	826609450	217297	71.22	3710	3985	3665	4835	2605	3720	3805.12	1.46	725	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1106	4.21	0.44	12	0.72	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
66	20231019	150222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3695	-25	5	-0.67	739649495	193728	63.49	3710	3985	3665	4835	2605	3720	3817.98	1.46	-10515	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1109	4.22	0.44	12	0.65	876.00	8338.00	5470	20221122	-32.45	3570	20231010	3.50	5070	-27.12	20230109	3570	3.50	20231010	5470	-32.45	20221122	3570	3.50	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
67	20231019	140223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	180	2	4.84	534106185	139275	45.65	3710	3985	3665	4835	2605	3720	3834.90	1.46	-7584	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1170	4.45	0.47	12	0.46	876.00	8338.00	5470	20221122	-28.70	3570	20231010	9.24	5070	-23.08	20230109	3570	9.24	20231010	5470	-28.70	20221122	3570	9.24	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
68	20231019	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3680	-40	5	-1.08	118834935	32126	10.53	3710	3760	3665	4835	2605	3720	3699.03	1.46	885	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1104	4.20	0.44	12	0.11	876.00	8338.00	5470	20221122	-32.72	3570	20231010	3.08	5070	-27.42	20230109	3570	3.08	20231010	5470	-32.72	20221122	3570	3.08	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
69	20231019	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3670	-50	5	-1.34	117778590	31839	10.43	3710	3760	3665	4835	2605	3720	3699.19	1.46	885	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1101	4.19	0.44	12	0.11	876.00	8338.00	5470	20221122	-32.91	3570	20231010	2.80	5070	-27.61	20230109	3570	2.80	20231010	5470	-32.91	20221122	3570	2.80	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
70	20231019	110223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3680	-40	5	-1.08	97981470	26452	8.67	3710	3760	3665	4835	2605	3720	3704.12	1.46	942	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1104	4.20	0.44	12	0.09	876.00	8338.00	5470	20221122	-32.72	3570	20231010	3.08	5070	-27.42	20230109	3570	3.08	20231010	5470	-32.72	20221122	3570	3.08	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
71	20231019	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3725	5	2	0.13	70015375	18871	6.18	3710	3760	3665	4835	2605	3720	3710.21	1.46	-1151	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1118	4.25	0.45	12	0.06	876.00	8338.00	5470	20221122	-31.90	3570	20231010	4.34	5070	-26.53	20230109	3570	4.34	20231010	5470	-31.90	20221122	3570	4.34	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
72	20231019	090223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3700	-20	5	-0.54	9512155	2567	0.84	3710	3715	3700	4835	2605	3720	3705.55	1.46	-52	4106	3912	3796	3602	3486	4010	3700	150	1115	500	2750	5	1	30000000	1110	4.22	0.44	12	0.01	876.00	8338.00	5470	20221122	-32.36	3570	20231010	3.64	5070	-27.02	20230109	3570	3.64	20231010	5470	-32.36	20221122	3570	3.64	20231010	1.74	N	009070	500	150 억	438933	N	N	0	N	N
73	20231018	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3720	10	2	0.27	1166577865	302854	3076.22	3710	3990	3680	4820	2600	3710	3852.04	1.52	-15006	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1116	4.25	0.45	12	1.01	876.00	8338.00	5470	20221122	-31.99	3570	20231010	4.20	5070	-26.63	20230109	3570	4.20	20231010	5470	-31.99	20221122	3570	4.20	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
74	20231018	150221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3745	35	2	0.94	1141522315	296142	3008.04	3710	3990	3680	4820	2600	3710	3854.65	1.52	-10781	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1124	4.28	0.45	12	0.99	876.00	8338.00	5470	20221122	-31.54	3570	20231010	4.90	5070	-26.13	20230109	3570	4.90	20231010	5470	-31.54	20221122	3570	4.90	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
75	20231018	140219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3740	30	2	0.81	947082920	244836	2486.91	3710	3990	3680	4820	2600	3710	3868.23	1.52	-15799	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1122	4.27	0.45	12	0.82	876.00	8338.00	5470	20221122	-31.63	3570	20231010	4.76	5070	-26.23	20230109	3570	4.76	20231010	5470	-31.63	20221122	3570	4.76	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
76	20231018	130219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3765	55	2	1.48	887088655	228880	2324.83	3710	3990	3680	4820	2600	3710	3875.78	1.52	-16776	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1130	4.30	0.45	12	0.76	876.00	8338.00	5470	20221122	-31.17	3570	20231010	5.46	5070	-25.74	20230109	3570	5.46	20231010	5470	-31.17	20221122	3570	5.46	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
77	20231018	120221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3740	30	2	0.81	33245850	8983	91.24	3710	3750	3680	4820	2600	3710	3700.97	1.52	-319	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1122	4.27	0.45	12	0.03	876.00	8338.00	5470	20221122	-31.63	3570	20231010	4.76	5070	-26.23	20230109	3570	4.76	20231010	5470	-31.63	20221122	3570	4.76	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
78	20231018	110222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	-25	5	-0.67	19474870	5273	53.56	3710	3750	3680	4820	2600	3710	3693.32	1.52	-91	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1106	4.21	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
79	20231018	100222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	0	3	0.00	8147590	2201	22.36	3710	3750	3690	4820	2600	3710	3701.77	1.52	-43	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1113	4.24	0.44	12	0.01	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
80	20231018	090220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3695	-15	5	-0.40	565910	153	1.55	3710	3730	3690	4820	2600	3710	3698.76	1.52	0	3770	3740	3720	3690	3670	3755	3705	150	1110	500	2740	5	1	30000000	1109	4.22	0.44	12	0.00	876.00	8338.00	5470	20221122	-32.45	3570	20231010	3.50	5070	-27.12	20230109	3570	3.50	20231010	5470	-32.45	20221122	3570	3.50	20231010	1.75	N	009070	500	150 억	455935	N	N	0	N	N
81	20231017	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	5	2	0.13	36477045	9824	21.95	3705	3750	3700	4815	2595	3705	3713.15	1.52	624	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1113	4.24	0.44	12	0.03	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
82	20231017	150221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3730	25	2	0.67	31087680	8372	18.71	3705	3750	3700	4815	2595	3705	3713.29	1.52	622	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1119	4.26	0.45	12	0.03	876.00	8338.00	5470	20221122	-31.81	3570	20231010	4.48	5070	-26.43	20230109	3570	4.48	20231010	5470	-31.81	20221122	3570	4.48	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
83	20231017	140222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	5	2	0.13	24193945	6517	14.56	3705	3750	3700	4815	2595	3705	3712.44	1.52	622	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1113	4.24	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
84	20231017	130221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	5	2	0.13	23656015	6372	14.24	3705	3750	3700	4815	2595	3705	3712.49	1.52	622	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1113	4.24	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
85	20231017	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3725	20	2	0.54	20904075	5630	12.58	3705	3750	3700	4815	2595	3705	3712.98	1.52	622	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1118	4.25	0.45	12	0.02	876.00	8338.00	5470	20221122	-31.90	3570	20231010	4.34	5070	-26.53	20230109	3570	4.34	20231010	5470	-31.90	20221122	3570	4.34	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
86	20231017	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3720	15	2	0.40	12812770	3450	7.71	3705	3750	3700	4815	2595	3705	3713.85	1.52	622	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1116	4.25	0.45	12	0.01	876.00	8338.00	5470	20221122	-31.99	3570	20231010	4.20	5070	-26.63	20230109	3570	4.20	20231010	5470	-31.99	20221122	3570	4.20	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
87	20231017	100218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3740	35	2	0.94	11923590	3211	7.17	3705	3750	3700	4815	2595	3705	3713.36	1.52	623	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1122	4.27	0.45	12	0.01	876.00	8338.00	5470	20221122	-31.63	3570	20231010	4.76	5070	-26.23	20230109	3570	4.76	20231010	5470	-31.63	20221122	3570	4.76	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
88	20231017	090221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3725	20	2	0.54	666940	180	0.40	3705	3725	3705	4815	2595	3705	3705.22	1.52	153	3841	3772	3721	3652	3601	3747	3627	150	1110	500	2740	5	1	30000000	1118	4.25	0.45	12	0.00	876.00	8338.00	5470	20221122	-31.90	3570	20231010	4.34	5070	-26.53	20230109	3570	4.34	20231010	5470	-31.90	20221122	3570	4.34	20231010	1.75	N	009070	500	150 억	455925	N	N	0	N	N
89	20231016	160219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3705	-5	5	-0.13	164994595	44545	378.08	3710	3790	3670	4820	2600	3710	3704.00	1.49	8922	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1112	4.23	0.44	12	0.15	876.00	8338.00	5470	20221122	-32.27	3570	20231010	3.78	5070	-26.92	20230109	3570	3.78	20231010	5470	-32.27	20221122	3570	3.78	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
90	20231016	150219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3705	-5	5	-0.13	153225345	41363	351.07	3710	3790	3670	4820	2600	3710	3704.41	1.49	7730	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1112	4.23	0.44	12	0.14	876.00	8338.00	5470	20221122	-32.27	3570	20231010	3.78	5070	-26.92	20230109	3570	3.78	20231010	5470	-32.27	20221122	3570	3.78	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
91	20231016	140220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	-25	5	-0.67	64241900	17451	148.12	3710	3710	3670	4820	2600	3710	3681.27	1.49	-1356	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1106	4.21	0.44	12	0.06	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
92	20231016	130219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	-25	5	-0.67	59615355	16194	137.45	3710	3710	3670	4820	2600	3710	3681.32	1.49	-1356	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1106	4.21	0.44	12	0.05	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
93	20231016	120220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3685	-25	5	-0.67	25723910	6987	59.30	3710	3710	3670	4820	2600	3710	3681.68	1.49	-238	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1106	4.21	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.63	3570	20231010	3.22	5070	-27.32	20230109	3570	3.22	20231010	5470	-32.63	20221122	3570	3.22	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
94	20231016	110219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3695	-15	5	-0.40	23411390	6360	53.98	3710	3710	3670	4820	2600	3710	3681.04	1.49	-238	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1109	4.22	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.45	3570	20231010	3.50	5070	-27.12	20230109	3570	3.50	20231010	5470	-32.45	20221122	3570	3.50	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
95	20231016	100217	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3695	-15	5	-0.40	11558980	3139	26.64	3710	3710	3670	4820	2600	3710	3682.38	1.49	7	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1109	4.22	0.44	12	0.01	876.00	8338.00	5470	20221122	-32.45	3570	20231010	3.50	5070	-27.12	20230109	3570	3.50	20231010	5470	-32.45	20221122	3570	3.50	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
96	20231016	090218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	0	3	0.00	211470	57	0.48	3710	3710	3710	4820	2600	3710	3710.00	1.49	0	3743	3726	3698	3681	3653	3712	3667	150	1110	500	2740	5	1	30000000	1113	4.24	0.44	12	0.00	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.75	N	009070	500	150 억	447434	N	N	0	N	N
97	20231012	160220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3715	15	2	0.41	54659640	14728	80.39	3700	3725	3700	4810	2590	3700	3711.27	1.50	-2494	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1115	4.24	0.45	12	0.05	876.00	8338.00	5470	20221122	-32.08	3570	20231010	4.06	5070	-26.73	20230109	3570	4.06	20231010	5470	-32.08	20221122	3570	4.06	20231010	1.71	N	009070	500	150 억	449928	N	N	2	N	N
98	20231012	150219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3705	5	2	0.14	53304775	14362	78.40	3700	3725	3700	4810	2590	3700	3711.51	1.50	-2247	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1112	4.23	0.44	12	0.05	876.00	8338.00	5470	20221122	-32.27	3570	20231010	3.78	5070	-26.92	20230109	3570	3.78	20231010	5470	-32.27	20221122	3570	3.78	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
99	20231012	140219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3720	20	2	0.54	42338885	11403	62.24	3700	3725	3700	4810	2590	3700	3712.96	1.50	-2142	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1116	4.25	0.45	12	0.04	876.00	8338.00	5470	20221122	-31.99	3570	20231010	4.20	5070	-26.63	20230109	3570	4.20	20231010	5470	-31.99	20221122	3570	4.20	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
100	20231012	130219	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	10	2	0.27	37454050	10089	55.07	3700	3725	3700	4810	2590	3700	3712.36	1.50	-2142	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1113	4.24	0.44	12	0.03	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
101	20231012	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	10	2	0.27	30790665	8294	45.27	3700	3725	3700	4810	2590	3700	3712.40	1.50	-1537	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1113	4.24	0.44	12	0.03	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
102	20231012	110221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	10	2	0.27	22309570	6008	32.79	3700	3725	3700	4810	2590	3700	3713.31	1.50	-996	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1113	4.24	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
103	20231012	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3710	10	2	0.27	12498490	3363	18.36	3700	3725	3700	4810	2590	3700	3716.47	1.50	-365	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1113	4.24	0.44	12	0.01	876.00	8338.00	5470	20221122	-32.18	3570	20231010	3.92	5070	-26.82	20230109	3570	3.92	20231010	5470	-32.18	20221122	3570	3.92	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
104	20231012	090222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3720	20	2	0.54	483400	130	0.71	3700	3720	3700	4810	2590	3700	3718.46	1.50	0	3746	3722	3681	3657	3616	3735	3670	150	1110	500	2730	5	1	30000000	1116	4.25	0.45	12	0.00	876.00	8338.00	5470	20221122	-31.99	3570	20231010	4.20	5070	-26.63	20230109	3570	4.20	20231010	5470	-31.99	20221122	3570	4.20	20231010	1.71	N	009070	500	150 억	449928	N	N	1	N	N
105	20231011	160220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3700	60	2	1.65	66972785	18238	57.46	3650	3705	3640	4730	2550	3640	3672.16	1.50	-1465	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1110	4.22	0.44	12	0.06	876.00	8338.00	5470	20221122	-32.36	3570	20231010	3.64	5070	-27.02	20230109	3570	3.64	20231010	5470	-32.36	20221122	3570	3.64	20231010	1.71	N	009070	500	150 억	451413	N	N	1	N	N
106	20231011	150219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3700	60	2	1.65	61696850	16802	52.93	3650	3705	3640	4730	2550	3640	3671.99	1.50	-1459	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1110	4.22	0.44	12	0.06	876.00	8338.00	5470	20221122	-32.36	3570	20231010	3.64	5070	-27.02	20230109	3570	3.64	20231010	5470	-32.36	20221122	3570	3.64	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
107	20231011	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3695	55	2	1.51	58410500	15911	50.12	3650	3705	3640	4730	2550	3640	3671.08	1.50	-973	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1109	4.22	0.44	12	0.05	876.00	8338.00	5470	20221122	-32.45	3570	20231010	3.50	5070	-27.12	20230109	3570	3.50	20231010	5470	-32.45	20221122	3570	3.50	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
108	20231011	130218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3680	40	2	1.10	38923090	10631	33.49	3650	3680	3640	4730	2550	3640	3661.28	1.50	-1117	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1104	4.20	0.44	12	0.04	876.00	8338.00	5470	20221122	-32.72	3570	20231010	3.08	5070	-27.42	20230109	3570	3.08	20231010	5470	-32.72	20221122	3570	3.08	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
109	20231011	120222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3660	20	2	0.55	31943720	8731	27.51	3650	3680	3640	4730	2550	3640	3658.66	1.50	-869	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1098	4.18	0.44	12	0.03	876.00	8338.00	5470	20221122	-33.09	3570	20231010	2.52	5070	-27.81	20230109	3570	2.52	20231010	5470	-33.09	20221122	3570	2.52	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
110	20231011	110220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3660	20	2	0.55	23259225	6361	20.04	3650	3680	3640	4730	2550	3640	3656.54	1.50	-403	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1098	4.18	0.44	12	0.02	876.00	8338.00	5470	20221122	-33.09	3570	20231010	2.52	5070	-27.81	20230109	3570	2.52	20231010	5470	-33.09	20221122	3570	2.52	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
111	20231011	100219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3650	10	2	0.27	17670710	4830	15.22	3650	3680	3640	4730	2550	3640	3658.53	1.50	-346	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1095	4.17	0.44	12	0.02	876.00	8338.00	5470	20221122	-33.27	3570	20231010	2.24	5070	-28.01	20230109	3570	2.24	20231010	5470	-33.27	20221122	3570	2.24	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
112	20231011	090220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3680	40	2	1.10	2798615	766	2.41	3650	3680	3645	4730	2550	3640	3653.54	1.50	-56	3740	3690	3630	3580	3520	3715	3605	150	1090	500	2690	5	1	30000000	1104	4.20	0.44	12	0.00	876.00	8338.00	5470	20221122	-32.72	3570	20231010	3.08	5070	-27.42	20230109	3570	3.08	20231010	5470	-32.72	20221122	3570	3.08	20231010	1.71	N	009070	500	150 억	451413	N	N	0	N	N
113	20231010	160218	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3640	10	2	0.28	113849375	31457	90.18	3610	3680	3570	4715	2545	3630	3619.21	1.53	-9717	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1092	4.16	0.44	12	0.10	876.00	8338.00	5470	20221122	-33.46	3570	20231010	1.96	5070	-28.21	20230109	3570	1.96	20231010	5470	-33.46	20221122	3570	1.96	20231010	1.73	N	009070	500	150 억	458268	N	N	0	N	N
114	20231010	150219	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3595	-35	5	-0.96	103690820	28643	82.11	3610	3680	3570	4715	2545	3630	3620.11	1.53	-9717	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1079	4.10	0.43	12	0.10	876.00	8338.00	5470	20221122	-34.28	3570	20231010	0.70	5070	-29.09	20230109	3570	0.70	20231010	5470	-34.28	20221122	3570	0.70	20231010	1.73	N	009070	500	150 억	458268	N	N	0	N	N
115	20231010	140218	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3595	-35	5	-0.96	88631555	24441	70.07	3610	3680	3585	4715	2545	3630	3626.35	1.53	-8483	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1079	4.10	0.43	12	0.08	876.00	8338.00	5470	20221122	-34.28	3585	20231010	0.28	5070	-29.09	20230109	3585	0.28	20231010	5470	-34.28	20221122	3585	0.28	20231010	1.73	N	009070	500	150 억	458268	N	N	0	N	N
116	20231010	130218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3605	-25	5	-0.69	66812430	18372	52.67	3610	3680	3600	4715	2545	3630	3636.64	1.53	-6489	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1082	4.12	0.43	12	0.06	876.00	8338.00	5470	20221122	-34.10	3595	20231006	0.28	5070	-28.90	20230109	3595	0.28	20231006	5470	-34.10	20221122	3595	0.28	20231006	1.73	N	009070	500	150 억	458268	N	N	0	N	N
117	20231010	120217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3640	10	2	0.28	35522305	9726	27.88	3610	3680	3610	4715	2545	3630	3652.30	1.53	-2737	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1092	4.16	0.44	12	0.03	876.00	8338.00	5470	20221122	-33.46	3595	20231006	1.25	5070	-28.21	20230109	3595	1.25	20231006	5470	-33.46	20221122	3595	1.25	20231006	1.73	N	009070	500	150 억	458268	N	N	0	N	N
118	20231010	110214	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3645	15	2	0.41	27215910	7445	21.34	3610	3680	3610	4715	2545	3630	3655.60	1.53	-1628	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1094	4.16	0.44	12	0.02	876.00	8338.00	5470	20221122	-33.36	3595	20231006	1.39	5070	-28.11	20230109	3595	1.39	20231006	5470	-33.36	20221122	3595	1.39	20231006	1.73	N	009070	500	150 억	458268	N	N	0	N	N
119	20231010	100216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3670	40	2	1.10	19081220	5218	14.96	3610	3680	3610	4715	2545	3630	3656.81	1.53	-107	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1101	4.19	0.44	12	0.02	876.00	8338.00	5470	20221122	-32.91	3595	20231006	2.09	5070	-27.61	20230109	3595	2.09	20231006	5470	-32.91	20221122	3595	2.09	20231006	1.73	N	009070	500	150 억	458268	N	N	0	N	N
120	20231010	090217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3680	50	2	1.38	4453420	1223	3.51	3610	3680	3610	4715	2545	3630	3641.39	1.53	-9	3700	3665	3630	3595	3560	3682	3612	150	1085	500	2680	5	1	30000000	1104	4.20	0.44	12	0.00	876.00	8338.00	5470	20221122	-32.72	3595	20231006	2.36	5070	-27.42	20230109	3595	2.36	20231006	5470	-32.72	20221122	3595	2.36	20231006	1.73	N	009070	500	150 억	458268	N	N	0	N	N
121	20231006	160217	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3630	-35	5	-0.95	126905540	34873	65.61	3595	3665	3595	4760	2570	3665	3639.14	1.52	-2421	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1089	4.14	0.44	12	0.12	876.00	8338.00	5470	20221122	-33.64	3595	20231006	0.97	5070	-28.40	20230109	3595	0.97	20231006	5470	-33.64	20221122	3595	0.97	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
122	20231006	150214	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3660	-5	5	-0.14	117334730	32242	60.66	3595	3665	3595	4760	2570	3665	3639.19	1.52	-1099	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1098	4.18	0.44	12	0.11	876.00	8338.00	5470	20221122	-33.09	3595	20231006	1.81	5070	-27.81	20230109	3595	1.81	20231006	5470	-33.09	20221122	3595	1.81	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
123	20231006	140215	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3660	-5	5	-0.14	114549640	31480	59.23	3595	3665	3595	4760	2570	3665	3638.81	1.52	-1056	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1098	4.18	0.44	12	0.10	876.00	8338.00	5470	20221122	-33.09	3595	20231006	1.81	5070	-27.81	20230109	3595	1.81	20231006	5470	-33.09	20221122	3595	1.81	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
124	20231006	130214	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3650	-15	5	-0.41	95035140	26127	49.16	3595	3665	3595	4760	2570	3665	3637.43	1.52	1593	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1095	4.17	0.44	12	0.09	876.00	8338.00	5470	20221122	-33.27	3595	20231006	1.53	5070	-28.01	20230109	3595	1.53	20231006	5470	-33.27	20221122	3595	1.53	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
125	20231006	120213	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3655	-10	5	-0.27	86910565	23903	44.97	3595	3665	3595	4760	2570	3665	3635.97	1.52	1929	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1097	4.17	0.44	12	0.08	876.00	8338.00	5470	20221122	-33.18	3595	20231006	1.67	5070	-27.91	20230109	3595	1.67	20231006	5470	-33.18	20221122	3595	1.67	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
126	20231006	110211	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3665	0	3	0.00	80439160	22133	41.64	3595	3665	3595	4760	2570	3665	3634.35	1.52	2761	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1100	4.18	0.44	12	0.07	876.00	8338.00	5470	20221122	-33.00	3595	20231006	1.95	5070	-27.71	20230109	3595	1.95	20231006	5470	-33.00	20221122	3595	1.95	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
127	20231006	100213	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3660	-5	5	-0.14	54662025	15082	28.38	3595	3665	3595	4760	2570	3665	3624.32	1.52	1444	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1098	4.18	0.44	12	0.05	876.00	8338.00	5470	20221122	-33.09	3595	20231006	1.81	5070	-27.81	20230109	3595	1.81	20231006	5470	-33.09	20221122	3595	1.81	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N
128	20231006	090210	55	50.00	KOSPI	신저가	운수.창고	N	N	N	Y	50	N	3655	-10	5	-0.27	18419490	5122	9.64	3595	3665	3595	4760	2570	3665	3596.15	1.52	0	3768	3716	3678	3626	3588	3697	3607	150	1095	500	2710	5	1	30000000	1097	4.17	0.44	12	0.02	876.00	8338.00	5470	20221122	-33.18	3595	20231006	1.67	5070	-27.91	20230109	3595	1.67	20231006	5470	-33.18	20221122	3595	1.67	20231006	1.81	N	009070	500	150 억	457490	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History