KissMeData/003280/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	230	2	11.62	123505006753	54940040	1323.13	1983	2445	1942	2570	1386	1980	2248.03	0.95	-235703	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5313	23.51	4.06	12	22.85	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.56	N	003280	500	1202 억	2288239	N	N	117	N	N
3	20231130	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	245	2	12.37	120813985578	53725844	1293.89	1983	2445	1942	2570	1386	1980	2248.72	0.95	-318332	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5349	23.67	4.08	12	22.35	94.00	545.00	3090	20230713	-27.99	1285	20230103	73.15	3090	-27.99	20230713	1285	73.15	20230103	3090	-27.99	20230713	1285	73.15	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
4	20231130	140147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2245	265	2	13.38	114940442578	51087863	1230.36	1983	2445	1942	2570	1386	1980	2249.87	0.95	-703440	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5398	23.88	4.12	12	21.25	94.00	545.00	3090	20230713	-27.35	1285	20230103	74.71	3090	-27.35	20230713	1285	74.71	20230103	3090	-27.35	20230713	1285	74.71	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
5	20231130	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	390	2	19.70	95752522553	42803428	1030.84	1983	2445	1942	2570	1386	1980	2237.04	0.95	-668610	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5698	25.21	4.35	12	17.80	94.00	545.00	3090	20230713	-23.30	1285	20230103	84.44	3090	-23.30	20230713	1285	84.44	20230103	3090	-23.30	20230713	1285	84.44	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
6	20231130	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	230	2	11.62	38568476288	18277058	440.17	1983	2235	1942	2570	1386	1980	2110.23	0.95	-271760	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5313	23.51	4.06	12	7.60	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
7	20231130	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2080	100	2	5.05	21609445053	10386365	250.14	1983	2155	1942	2570	1386	1980	2080.58	0.95	-662859	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	5001	22.13	3.82	12	4.32	94.00	545.00	3090	20230713	-32.69	1285	20230103	61.87	3090	-32.69	20230713	1285	61.87	20230103	3090	-32.69	20230713	1285	61.87	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
8	20231130	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	25	2	1.26	2108153504	1063307	25.61	1983	2015	1942	2570	1386	1980	1982.64	0.95	-91501	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	5	1	240424899	4821	21.33	3.68	12	0.44	94.00	545.00	3090	20230713	-35.11	1285	20230103	56.03	3090	-35.11	20230713	1285	56.03	20230103	3090	-35.11	20230713	1285	56.03	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
9	20231130	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1994	14	2	0.71	240219872	121033	2.91	1983	1995	1976	2570	1386	1980	1984.84	0.95	-42000	2072	2025	1988	1941	1904	2049	1965	1202	590	500	1260	1	1	240424899	4794	21.21	3.66	12	0.05	94.00	545.00	3090	20230713	-35.47	1285	20230103	55.18	3090	-35.47	20230713	1285	55.18	20230103	3090	-35.47	20230713	1285	55.18	20230103	0.56	N	003280	500	1202 억	2288239	N	N	133	N	N
10	20231129	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1980	19	2	0.97	8087044290	4052546	132.77	1963	2035	1951	2545	1373	1961	1995.63	0.94	27022	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4760	21.06	3.63	12	1.69	94.00	545.00	3090	20230713	-35.92	1285	20230103	54.09	3090	-35.92	20230713	1285	54.09	20230103	3090	-35.92	20230713	1285	54.09	20230103	0.62	N	003280	500	1202 억	2251625	N	N	133	N	N
11	20231129	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1978	17	2	0.87	7690760321	3852715	126.22	1963	2035	1951	2545	1373	1961	1996.27	0.94	42881	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4756	21.04	3.63	12	1.60	94.00	545.00	3090	20230713	-35.99	1285	20230103	53.93	3090	-35.99	20230713	1285	53.93	20230103	3090	-35.99	20230713	1285	53.93	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
12	20231129	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1999	38	2	1.94	7225656039	3618397	118.55	1963	2035	1951	2545	1373	1961	1997.00	0.94	41138	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4806	21.27	3.67	12	1.51	94.00	545.00	3090	20230713	-35.31	1285	20230103	55.56	3090	-35.31	20230713	1285	55.56	20230103	3090	-35.31	20230713	1285	55.56	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
13	20231129	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1980	19	2	0.97	6542655361	3277972	107.39	1963	2035	1951	2545	1373	1961	1996.04	0.94	31570	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4760	21.06	3.63	12	1.36	94.00	545.00	3090	20230713	-35.92	1285	20230103	54.09	3090	-35.92	20230713	1285	54.09	20230103	3090	-35.92	20230713	1285	54.09	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
14	20231129	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1977	16	2	0.82	6235714671	3122930	102.31	1963	2035	1951	2545	1373	1961	1996.85	0.94	31311	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4753	21.03	3.63	12	1.30	94.00	545.00	3090	20230713	-36.02	1285	20230103	53.85	3090	-36.02	20230713	1285	53.85	20230103	3090	-36.02	20230713	1285	53.85	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
15	20231129	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	49	2	2.50	5480649522	2742854	89.86	1963	2035	1951	2545	1373	1961	1998.27	0.94	41805	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	5	1	240424899	4833	21.38	3.69	12	1.14	94.00	545.00	3090	20230713	-34.95	1285	20230103	56.42	3090	-34.95	20230713	1285	56.42	20230103	3090	-34.95	20230713	1285	56.42	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
16	20231129	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	59	2	3.01	4591296206	2299453	75.33	1963	2035	1951	2545	1373	1961	1996.82	0.94	34956	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	5	1	240424899	4857	21.49	3.71	12	0.96	94.00	545.00	3090	20230713	-34.63	1285	20230103	57.20	3090	-34.63	20230713	1285	57.20	20230103	3090	-34.63	20230713	1285	57.20	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
17	20231129	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1961	0	3	0.00	249411343	127107	4.16	1963	1968	1958	2545	1373	1961	1962.30	0.94	-13644	2046	2003	1982	1939	1918	1993	1929	1202	584	500	1250	1	1	240424899	4715	20.86	3.60	12	0.05	94.00	545.00	3090	20230713	-36.54	1285	20230103	52.61	3090	-36.54	20230713	1285	52.61	20230103	3090	-36.54	20230713	1285	52.61	20230103	0.62	N	003280	500	1202 억	2251625	N	N	0	N	N
18	20231128	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1961	-44	5	-2.19	5818321341	2932667	70.16	1995	2025	1961	2605	1405	2005	1983.94	0.95	-20995	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4715	20.86	3.60	12	1.22	94.00	545.00	3090	20230713	-36.54	1285	20230103	52.61	3090	-36.54	20230713	1285	52.61	20230103	3090	-36.54	20230713	1285	52.61	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
19	20231128	150139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1963	-42	5	-2.09	5002234843	2517119	60.21	1995	2025	1961	2605	1405	2005	1987.23	0.95	-126330	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4720	20.88	3.60	12	1.05	94.00	545.00	3090	20230713	-36.47	1285	20230103	52.76	3090	-36.47	20230713	1285	52.76	20230103	3090	-36.47	20230713	1285	52.76	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
20	20231128	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1974	-31	5	-1.55	4369821727	2195551	52.52	1995	2025	1961	2605	1405	2005	1990.26	0.95	-121679	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4746	21.00	3.62	12	0.91	94.00	545.00	3090	20230713	-36.12	1285	20230103	53.62	3090	-36.12	20230713	1285	53.62	20230103	3090	-36.12	20230713	1285	53.62	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
21	20231128	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1987	-18	5	-0.90	3844416628	1930108	46.17	1995	2025	1961	2605	1405	2005	1991.76	0.95	-21693	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4777	21.14	3.65	12	0.80	94.00	545.00	3090	20230713	-35.70	1285	20230103	54.63	3090	-35.70	20230713	1285	54.63	20230103	3090	-35.70	20230713	1285	54.63	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
22	20231128	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1981	-24	5	-1.20	3360065565	1687017	40.36	1995	2025	1961	2605	1405	2005	1991.66	0.95	-1973	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4763	21.07	3.63	12	0.70	94.00	545.00	3090	20230713	-35.89	1285	20230103	54.16	3090	-35.89	20230713	1285	54.16	20230103	3090	-35.89	20230713	1285	54.16	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
23	20231128	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1986	-19	5	-0.95	3083346620	1547563	37.02	1995	2025	1961	2605	1405	2005	1992.33	0.95	-14211	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4775	21.13	3.64	12	0.64	94.00	545.00	3090	20230713	-35.73	1285	20230103	54.55	3090	-35.73	20230713	1285	54.55	20230103	3090	-35.73	20230713	1285	54.55	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
24	20231128	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1974	-31	5	-1.55	2249495561	1126031	26.94	1995	2025	1973	2605	1405	2005	1997.67	0.95	-80855	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4746	21.00	3.62	12	0.47	94.00	545.00	3090	20230713	-36.12	1285	20230103	53.62	3090	-36.12	20230713	1285	53.62	20230103	3090	-36.12	20230713	1285	53.62	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
25	20231128	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1995	-10	5	-0.50	327944826	164557	3.94	1995	2000	1982	2605	1405	2005	1992.33	0.95	-30095	2172	2088	2041	1957	1910	2065	1934	1202	600	500	1280	1	1	240424899	4796	21.22	3.66	12	0.07	94.00	545.00	3090	20230713	-35.44	1285	20230103	55.25	3090	-35.44	20230713	1285	55.25	20230103	3090	-35.44	20230713	1285	55.25	20230103	0.53	N	003280	500	1202 억	2273837	N	N	15	N	N
26	20231127	160146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-95	5	-4.52	8297591320	4045110	57.01	2125	2125	1994	2730	1470	2100	2051.43	0.89	150451	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4821	21.33	3.68	12	1.68	94.00	545.00	3090	20230713	-35.11	1285	20230103	56.03	3090	-35.11	20230713	1285	56.03	20230103	3090	-35.11	20230713	1285	56.03	20230103	0.51	N	003280	500	1202 억	2138788	N	N	15	N	N
27	20231127	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-85	5	-4.05	7079869060	3437442	48.45	2125	2125	2005	2730	1470	2100	2059.63	0.89	1972	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4845	21.44	3.70	12	1.43	94.00	545.00	3090	20230713	-34.79	1285	20230103	56.81	3090	-34.79	20230713	1285	56.81	20230103	3090	-34.79	20230713	1285	56.81	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
28	20231127	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-70	5	-3.33	6055122965	2929214	41.29	2125	2125	2025	2730	1470	2100	2067.15	0.89	-61632	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4881	21.60	3.72	12	1.22	94.00	545.00	3090	20230713	-34.30	1285	20230103	57.98	3090	-34.30	20230713	1285	57.98	20230103	3090	-34.30	20230713	1285	57.98	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
29	20231127	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	-50	5	-2.38	5617111380	2713543	38.25	2125	2125	2025	2730	1470	2100	2070.03	0.89	-78479	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4929	21.81	3.76	12	1.13	94.00	545.00	3090	20230713	-33.66	1285	20230103	59.53	3090	-33.66	20230713	1285	59.53	20230103	3090	-33.66	20230713	1285	59.53	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
30	20231127	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2060	-40	5	-1.90	5055038160	2437812	34.36	2125	2125	2035	2730	1470	2100	2073.59	0.89	-95154	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4953	21.91	3.78	12	1.01	94.00	545.00	3090	20230713	-33.33	1285	20230103	60.31	3090	-33.33	20230713	1285	60.31	20230103	3090	-33.33	20230713	1285	60.31	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
31	20231127	110144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2070	-30	5	-1.43	4795851575	2311829	32.58	2125	2125	2035	2730	1470	2100	2074.48	0.89	-133218	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4977	22.02	3.80	12	0.96	94.00	545.00	3090	20230713	-33.01	1285	20230103	61.09	3090	-33.01	20230713	1285	61.09	20230103	3090	-33.01	20230713	1285	61.09	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
32	20231127	100144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	-45	5	-2.14	4166030225	2005045	28.26	2125	2125	2040	2730	1470	2100	2077.77	0.89	-134500	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	4941	21.86	3.77	12	0.83	94.00	545.00	3090	20230713	-33.50	1285	20230103	59.92	3090	-33.50	20230713	1285	59.92	20230103	3090	-33.50	20230713	1285	59.92	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
33	20231127	090143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2090	-10	5	-0.48	433615530	205498	2.90	2125	2125	2085	2730	1470	2100	2110.08	0.89	-65162	2346	2222	2151	2027	1956	2187	1992	1202	630	500	1340	5	1	240424899	5025	22.23	3.83	12	0.09	94.00	545.00	3090	20230713	-32.36	1285	20230103	62.65	3090	-32.36	20230713	1285	62.65	20230103	3090	-32.36	20230713	1285	62.65	20230103	0.51	N	003280	500	1202 억	2138788	N	N	8	N	N
34	20231124	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2100	-155	5	-6.87	15170270305	6964434	13.87	2235	2275	2080	2930	1580	2255	2178.51	0.83	66737	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5049	22.34	3.85	12	2.90	94.00	545.00	3090	20230713	-32.04	1285	20230103	63.42	3090	-32.04	20230713	1285	63.42	20230103	3090	-32.04	20230713	1285	63.42	20230103	0.22	N	003280	500	1202 억	2006480	N	N	8	N	N
35	20231124	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2105	-150	5	-6.65	13345381625	6094289	12.14	2235	2275	2100	2930	1580	2255	2189.81	0.83	89824	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5061	22.39	3.86	12	2.53	94.00	545.00	3090	20230713	-31.88	1285	20230103	63.81	3090	-31.88	20230713	1285	63.81	20230103	3090	-31.88	20230713	1285	63.81	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
36	20231124	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-120	5	-5.32	11995354025	5455254	10.87	2235	2275	2115	2930	1580	2255	2198.85	0.83	115682	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5133	22.71	3.92	12	2.27	94.00	545.00	3090	20230713	-30.91	1285	20230103	66.15	3090	-30.91	20230713	1285	66.15	20230103	3090	-30.91	20230713	1285	66.15	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
37	20231124	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-120	5	-5.32	10944588605	4960903	9.88	2235	2275	2130	2930	1580	2255	2206.16	0.83	59326	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5133	22.71	3.92	12	2.06	94.00	545.00	3090	20230713	-30.91	1285	20230103	66.15	3090	-30.91	20230713	1285	66.15	20230103	3090	-30.91	20230713	1285	66.15	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
38	20231124	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	-90	5	-3.99	9416738905	4248209	8.46	2235	2275	2155	2930	1580	2255	2216.63	0.83	50724	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5205	23.03	3.97	12	1.77	94.00	545.00	3090	20230713	-29.94	1285	20230103	68.48	3090	-29.94	20230713	1285	68.48	20230103	3090	-29.94	20230713	1285	68.48	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
39	20231124	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	-80	5	-3.55	8391372840	3775012	7.52	2235	2275	2170	2930	1580	2255	2222.86	0.83	2385	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5229	23.14	3.99	12	1.57	94.00	545.00	3090	20230713	-29.61	1285	20230103	69.26	3090	-29.61	20230713	1285	69.26	20230103	3090	-29.61	20230713	1285	69.26	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
40	20231124	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-45	5	-2.00	6228796915	2786251	5.55	2235	2275	2195	2930	1580	2255	2235.54	0.83	-215523	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5313	23.51	4.06	12	1.16	94.00	545.00	3090	20230713	-28.48	1285	20230103	71.98	3090	-28.48	20230713	1285	71.98	20230103	3090	-28.48	20230713	1285	71.98	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
41	20231124	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-40	5	-1.77	994268255	445168	0.89	2235	2265	2215	2930	1580	2255	2233.42	0.83	-86225	2705	2480	2335	2110	1965	2407	2037	1202	675	500	1440	5	1	240424899	5325	23.56	4.06	12	0.19	94.00	545.00	3090	20230713	-28.32	1285	20230103	72.37	3090	-28.32	20230713	1285	72.37	20230103	3090	-28.32	20230713	1285	72.37	20230103	0.22	N	003280	500	1202 억	2006480	N	N	0	N	N
42	20231123	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	30	2	1.35	119211027745	49736313	102.79	2430	2560	2190	2890	1560	2225	2397.02	0.75	214022	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5422	23.99	4.14	12	20.69	94.00	545.00	3090	20230713	-27.02	1285	20230103	75.49	3090	-27.02	20230713	1285	75.49	20230103	3090	-27.02	20230713	1285	75.49	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
43	20231123	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	115037025320	47877182	98.95	2430	2560	2190	2890	1560	2225	2402.76	0.75	66776	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5301	23.46	4.05	12	19.91	94.00	545.00	3090	20230713	-28.64	1285	20230103	71.60	3090	-28.64	20230713	1285	71.60	20230103	3090	-28.64	20230713	1285	71.60	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
44	20231123	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2230	5	2	0.22	110985090670	46042690	95.16	2430	2560	2220	2890	1560	2225	2410.49	0.75	-184087	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5361	23.72	4.09	12	19.15	94.00	545.00	3090	20230713	-27.83	1285	20230103	73.54	3090	-27.83	20230713	1285	73.54	20230103	3090	-27.83	20230713	1285	73.54	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
45	20231123	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	45	2	2.02	106668078055	44118327	91.18	2430	2560	2245	2890	1560	2225	2417.78	0.75	-237390	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5458	24.15	4.17	12	18.35	94.00	545.00	3090	20230713	-26.54	1285	20230103	76.65	3090	-26.54	20230713	1285	76.65	20230103	3090	-26.54	20230713	1285	76.65	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
46	20231123	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	45	2	2.02	98939012355	40760939	84.24	2430	2560	2245	2890	1560	2225	2427.31	0.75	-234815	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5458	24.15	4.17	12	16.95	94.00	545.00	3090	20230713	-26.54	1285	20230103	76.65	3090	-26.54	20230713	1285	76.65	20230103	3090	-26.54	20230713	1285	76.65	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
47	20231123	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	85	2	3.82	93419100900	38339990	79.24	2430	2560	2260	2890	1560	2225	2436.61	0.75	-201605	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5554	24.57	4.24	12	15.95	94.00	545.00	3090	20230713	-25.24	1285	20230103	79.77	3090	-25.24	20230713	1285	79.77	20230103	3090	-25.24	20230713	1285	79.77	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
48	20231123	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	145	2	6.52	81366170405	33115859	68.44	2430	2560	2360	2890	1560	2225	2457.04	0.75	-187336	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5698	25.21	4.35	12	13.77	94.00	545.00	3090	20230713	-23.30	1285	20230103	84.44	3090	-23.30	20230713	1285	84.44	20230103	3090	-23.30	20230713	1285	84.44	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
49	20231123	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	150	2	6.74	8431789190	3497090	7.23	2430	2455	2360	2890	1560	2225	2411.24	0.75	-51677	2555	2389	2059	1893	1563	2473	1977	1202	665	500	1420	5	1	240424899	5710	25.27	4.36	12	1.45	94.00	545.00	3090	20230713	-23.14	1285	20230103	84.82	3090	-23.14	20230713	1285	84.82	20230103	3090	-23.14	20230713	1285	84.82	20230103	0.22	N	003280	500	1202 억	1792136	N	N	39	N	N
50	20231122	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2225	512	1	29.89	101248038455	48376253	10686.04	1737	2225	1729	2225	1200	1713	2092.92	1.26	-1244624	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	5	1	240424899	5349	23.67	4.08	12	20.12	94.00	545.00	3090	20230713	-27.99	1285	20230103	73.15	3090	-27.99	20230713	1285	73.15	20230103	3090	-27.99	20230713	1285	73.15	20230103	0.19	N	003280	500	1202 억	3035159	N	N	39	N	N
51	20231122	150144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	487	2	28.43	94453352915	45307547	10008.18	1737	2225	1729	2225	1200	1713	2084.72	1.26	-1281757	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	5	1	240424899	5289	23.40	4.04	12	18.84	94.00	545.00	3090	20230713	-28.80	1285	20230103	71.21	3090	-28.80	20230713	1285	71.21	20230103	3090	-28.80	20230713	1285	71.21	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
52	20231122	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2170	457	2	26.68	83190151400	40180963	8875.75	1737	2225	1729	2225	1200	1713	2070.39	1.26	-1032695	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	5	1	240424899	5217	23.09	3.98	12	16.71	94.00	545.00	3090	20230713	-29.77	1285	20230103	68.87	3090	-29.77	20230713	1285	68.87	20230103	3090	-29.77	20230713	1285	68.87	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
53	20231122	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	427	2	24.93	65585081200	32071554	7084.43	1737	2185	1729	2225	1200	1713	2044.96	1.26	-1045437	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	5	1	240424899	5145	22.77	3.93	12	13.34	94.00	545.00	3090	20230713	-30.74	1285	20230103	66.54	3090	-30.74	20230713	1285	66.54	20230103	3090	-30.74	20230713	1285	66.54	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
54	20231122	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1984	271	2	15.82	43725585017	21701213	4793.68	1737	2110	1729	2225	1200	1713	2014.89	1.26	-1165431	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	1	1	240424899	4770	21.11	3.64	12	9.03	94.00	545.00	3090	20230713	-35.79	1285	20230103	54.40	3090	-35.79	20230713	1285	54.40	20230103	3090	-35.79	20230713	1285	54.40	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
55	20231122	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1975	262	2	15.29	41840069805	20751958	4583.99	1737	2110	1729	2225	1200	1713	2016.20	1.26	-1098848	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	1	1	240424899	4748	21.01	3.62	12	8.63	94.00	545.00	3090	20230713	-36.08	1285	20230103	53.70	3090	-36.08	20230713	1285	53.70	20230103	3090	-36.08	20230713	1285	53.70	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
56	20231122	100147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1999	286	2	16.70	31899943303	15732079	3475.13	1737	2110	1729	2225	1200	1713	2027.70	1.26	-1168057	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	1	1	240424899	4806	21.27	3.67	12	6.54	94.00	545.00	3090	20230713	-35.31	1285	20230103	55.56	3090	-35.31	20230713	1285	55.56	20230103	3090	-35.31	20230713	1285	55.56	20230103	0.19	N	003280	500	1202 억	3035159	N	N	32	N	N
57	20231122	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1910	197	2	11.50	831451273	450958	99.61	1737	1910	1729	2225	1200	1713	1843.76	1.26	-9909	1771	1742	1721	1692	1671	1731	1681	1202	512	500	1090	1	1	240424899	4592	20.32	3.50	12	0.19	94.00	545.00	3090	20230713	-38.19	1285	20230103	48.64	3090	-38.19	20230713	1285	48.64	20230103	3090	-38.19	20230713	1285	48.64	20230103	0.19	N	003280	500	1202 억	3035159	Y	N	32	N	N
58	20231121	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1713	0	3	0.00	771475730	448640	91.11	1750	1750	1700	2225	1200	1713	1719.59	1.25	37381	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4118	18.22	3.14	12	0.19	94.00	545.00	3090	20230713	-44.56	1285	20230103	33.31	3090	-44.56	20230713	1285	33.31	20230103	3090	-44.56	20230713	1285	33.31	20230103	0.19	N	003280	500	1202 억	2997748	N	N	32	N	N
59	20231121	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1717	4	2	0.23	732031339	425629	86.44	1750	1750	1700	2225	1200	1713	1719.88	1.25	30741	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4128	18.27	3.15	12	0.18	94.00	545.00	3090	20230713	-44.43	1285	20230103	33.62	3090	-44.43	20230713	1285	33.62	20230103	3090	-44.43	20230713	1285	33.62	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
60	20231121	140140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1715	2	2	0.12	672080711	390673	79.34	1750	1750	1700	2225	1200	1713	1720.32	1.25	30500	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4123	18.24	3.15	12	0.16	94.00	545.00	3090	20230713	-44.50	1285	20230103	33.46	3090	-44.50	20230713	1285	33.46	20230103	3090	-44.50	20230713	1285	33.46	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
61	20231121	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1717	4	2	0.23	585621323	340304	69.11	1750	1750	1700	2225	1200	1713	1720.88	1.25	19312	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4128	18.27	3.15	12	0.14	94.00	545.00	3090	20230713	-44.43	1285	20230103	33.62	3090	-44.43	20230713	1285	33.62	20230103	3090	-44.43	20230713	1285	33.62	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
62	20231121	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1718	5	2	0.29	542459243	315185	64.01	1750	1750	1700	2225	1200	1713	1721.08	1.25	17189	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4130	18.28	3.15	12	0.13	94.00	545.00	3090	20230713	-44.40	1285	20230103	33.70	3090	-44.40	20230713	1285	33.70	20230103	3090	-44.40	20230713	1285	33.70	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
63	20231121	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1721	8	2	0.47	472037147	274270	55.70	1750	1750	1700	2225	1200	1713	1721.07	1.25	8858	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4138	18.31	3.16	12	0.11	94.00	545.00	3090	20230713	-44.30	1285	20230103	33.93	3090	-44.30	20230713	1285	33.93	20230103	3090	-44.30	20230713	1285	33.93	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
64	20231121	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1716	3	2	0.18	385004806	223789	45.45	1750	1750	1700	2225	1200	1713	1720.39	1.25	-19170	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4126	18.26	3.15	12	0.09	94.00	545.00	3090	20230713	-44.47	1285	20230103	33.54	3090	-44.47	20230713	1285	33.54	20230103	3090	-44.47	20230713	1285	33.54	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
65	20231121	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1731	18	2	1.05	46664318	26740	5.43	1750	1750	1730	2225	1200	1713	1745.11	1.25	-7777	1762	1737	1695	1670	1628	1750	1683	1202	512	500	1090	1	1	240424899	4162	18.41	3.18	12	0.01	94.00	545.00	3090	20230713	-43.98	1285	20230103	34.71	3090	-43.98	20230713	1285	34.71	20230103	3090	-43.98	20230713	1285	34.71	20230103	0.19	N	003280	500	1202 억	2997748	N	N	107	N	N
66	20231120	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1713	60	2	3.63	671066795	394446	110.22	1655	1720	1653	2145	1158	1653	1701.24	1.21	104043	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4118	18.22	3.14	12	0.16	94.00	545.00	3090	20230713	-44.56	1285	20230103	33.31	3090	-44.56	20230713	1285	33.31	20230103	3090	-44.56	20230713	1285	33.31	20230103	0.19	N	003280	500	1202 억	2898921	N	N	107	N	N
67	20231120	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1711	58	2	3.51	631605112	371398	103.78	1655	1720	1653	2145	1158	1653	1700.62	1.21	104940	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4114	18.20	3.14	12	0.15	94.00	545.00	3090	20230713	-44.63	1285	20230103	33.15	3090	-44.63	20230713	1285	33.15	20230103	3090	-44.63	20230713	1285	33.15	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
68	20231120	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1716	63	2	3.81	579680330	341098	95.32	1655	1720	1653	2145	1158	1653	1699.46	1.21	107483	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4126	18.26	3.15	12	0.14	94.00	545.00	3090	20230713	-44.47	1285	20230103	33.54	3090	-44.47	20230713	1285	33.54	20230103	3090	-44.47	20230713	1285	33.54	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
69	20231120	130141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1711	58	2	3.51	496786244	292770	81.81	1655	1719	1653	2145	1158	1653	1696.85	1.21	101618	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4114	18.20	3.14	12	0.12	94.00	545.00	3090	20230713	-44.63	1285	20230103	33.15	3090	-44.63	20230713	1285	33.15	20230103	3090	-44.63	20230713	1285	33.15	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
70	20231120	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1710	57	2	3.45	439617454	259370	72.48	1655	1719	1653	2145	1158	1653	1694.95	1.21	90659	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4111	18.19	3.14	12	0.11	94.00	545.00	3090	20230713	-44.66	1285	20230103	33.07	3090	-44.66	20230713	1285	33.07	20230103	3090	-44.66	20230713	1285	33.07	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
71	20231120	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1707	54	2	3.27	346686992	204815	57.23	1655	1719	1653	2145	1158	1653	1692.69	1.21	69475	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4104	18.16	3.13	12	0.09	94.00	545.00	3090	20230713	-44.76	1285	20230103	32.84	3090	-44.76	20230713	1285	32.84	20230103	3090	-44.76	20230713	1285	32.84	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
72	20231120	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1703	50	2	3.02	201785893	119762	33.47	1655	1719	1653	2145	1158	1653	1684.90	1.21	55377	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	4094	18.12	3.12	12	0.05	94.00	545.00	3090	20230713	-44.89	1285	20230103	32.53	3090	-44.89	20230713	1285	32.53	20230103	3090	-44.89	20230713	1285	32.53	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
73	20231120	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1656	3	2	0.18	14730341	8902	2.49	1655	1656	1653	2145	1158	1653	1654.73	1.21	-1650	1715	1684	1659	1628	1603	1671	1615	1202	492	500	1050	1	1	240424899	3981	17.62	3.04	12	0.00	94.00	545.00	3090	20230713	-46.41	1285	20230103	28.87	3090	-46.41	20230713	1285	28.87	20230103	3090	-46.41	20230713	1285	28.87	20230103	0.19	N	003280	500	1202 억	2898921	N	N	0	N	N
74	20231117	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1653	-37	5	-2.19	590526230	357543	105.51	1690	1690	1634	2195	1183	1690	1651.62	1.25	-99318	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3974	17.59	3.03	12	0.15	94.00	545.00	3090	20230713	-46.50	1285	20230103	28.64	3090	-46.50	20230713	1285	28.64	20230103	3090	-46.50	20230713	1285	28.64	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
75	20231117	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1650	-40	5	-2.37	560852144	339580	100.21	1690	1690	1634	2195	1183	1690	1651.61	1.25	-98541	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3967	17.55	3.03	12	0.14	94.00	545.00	3090	20230713	-46.60	1285	20230103	28.40	3090	-46.60	20230713	1285	28.40	20230103	3090	-46.60	20230713	1285	28.40	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
76	20231117	140143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1657	-33	5	-1.95	524243659	317431	93.67	1690	1690	1634	2195	1183	1690	1651.52	1.25	-96006	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3984	17.63	3.04	12	0.13	94.00	545.00	3090	20230713	-46.38	1285	20230103	28.95	3090	-46.38	20230713	1285	28.95	20230103	3090	-46.38	20230713	1285	28.95	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
77	20231117	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1653	-37	5	-2.19	476908265	288851	85.24	1690	1690	1634	2195	1183	1690	1651.05	1.25	-93838	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3974	17.59	3.03	12	0.12	94.00	545.00	3090	20230713	-46.50	1285	20230103	28.64	3090	-46.50	20230713	1285	28.64	20230103	3090	-46.50	20230713	1285	28.64	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
78	20231117	120143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1650	-40	5	-2.37	457617250	277168	81.79	1690	1690	1634	2195	1183	1690	1651.05	1.25	-92940	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3967	17.55	3.03	12	0.12	94.00	545.00	3090	20230713	-46.60	1285	20230103	28.40	3090	-46.60	20230713	1285	28.40	20230103	3090	-46.60	20230713	1285	28.40	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
79	20231117	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1644	-46	5	-2.72	420995563	254959	75.24	1690	1690	1634	2195	1183	1690	1651.23	1.25	-91581	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3953	17.49	3.02	12	0.11	94.00	545.00	3090	20230713	-46.80	1285	20230103	27.94	3090	-46.80	20230713	1285	27.94	20230103	3090	-46.80	20230713	1285	27.94	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
80	20231117	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1655	-35	5	-2.07	316224861	191352	56.47	1690	1690	1634	2195	1183	1690	1652.58	1.25	-105885	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	3979	17.61	3.04	12	0.08	94.00	545.00	3090	20230713	-46.44	1285	20230103	28.79	3090	-46.44	20230713	1285	28.79	20230103	3090	-46.44	20230713	1285	28.79	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
81	20231117	090143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1672	-18	5	-1.07	10580847	6274	1.85	1690	1690	1672	2195	1183	1690	1686.46	1.25	-796	1712	1700	1680	1668	1648	1691	1659	1202	505	500	1080	1	1	240424899	4020	17.79	3.07	12	0.00	94.00	545.00	3090	20230713	-45.89	1285	20230103	30.12	3090	-45.89	20230713	1285	30.12	20230103	3090	-45.89	20230713	1285	30.12	20230103	0.19	N	003280	500	1202 억	2997596	N	N	3	N	N
82	20231116	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1689	-1	5	-0.06	533116290	318364	64.05	1691	1692	1660	2195	1183	1690	1674.55	1.23	30353	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4061	17.97	3.10	12	0.13	94.00	545.00	3090	20230713	-45.34	1285	20230103	31.44	3090	-45.34	20230713	1285	31.44	20230103	3090	-45.34	20230713	1285	31.44	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
83	20231116	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1684	-6	5	-0.36	460022096	275036	55.33	1691	1692	1660	2195	1183	1690	1672.58	1.23	26018	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4049	17.91	3.09	12	0.11	94.00	545.00	3090	20230713	-45.50	1285	20230103	31.05	3090	-45.50	20230713	1285	31.05	20230103	3090	-45.50	20230713	1285	31.05	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
84	20231116	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1679	-11	5	-0.65	416708701	249265	50.15	1691	1692	1660	2195	1183	1690	1671.74	1.23	18890	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4037	17.86	3.08	12	0.10	94.00	545.00	3090	20230713	-45.66	1285	20230103	30.66	3090	-45.66	20230713	1285	30.66	20230103	3090	-45.66	20230713	1285	30.66	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
85	20231116	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1672	-18	5	-1.07	349337720	209041	42.06	1691	1692	1660	2195	1183	1690	1671.14	1.23	-2453	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4020	17.79	3.07	12	0.09	94.00	545.00	3090	20230713	-45.89	1285	20230103	30.12	3090	-45.89	20230713	1285	30.12	20230103	3090	-45.89	20230713	1285	30.12	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
86	20231116	120142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1673	-17	5	-1.01	311184918	186227	37.47	1691	1692	1660	2195	1183	1690	1670.99	1.23	-3110	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4022	17.80	3.07	12	0.08	94.00	545.00	3090	20230713	-45.86	1285	20230103	30.19	3090	-45.86	20230713	1285	30.19	20230103	3090	-45.86	20230713	1285	30.19	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
87	20231116	110142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1661	-29	5	-1.72	239698224	143369	28.84	1691	1692	1661	2195	1183	1690	1671.89	1.23	-9388	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	3993	17.67	3.05	12	0.06	94.00	545.00	3090	20230713	-46.25	1285	20230103	29.26	3090	-46.25	20230713	1285	29.26	20230103	3090	-46.25	20230713	1285	29.26	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
88	20231116	100139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1680	-10	5	-0.59	28631384	16951	3.41	1691	1692	1680	2195	1183	1690	1689.06	1.23	-10204	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4039	17.87	3.08	12	0.01	94.00	545.00	3090	20230713	-45.63	1285	20230103	30.74	3090	-45.63	20230713	1285	30.74	20230103	3090	-45.63	20230713	1285	30.74	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
89	20231116	090139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1690	0	3	0.00	0	0	0.00	0	0	0	2195	1183	1690	0.00	1.23	0	1745	1717	1689	1661	1633	1731	1675	1202	505	500	1080	1	1	240424899	4063	17.98	3.10	12	0.00	94.00	545.00	3090	20230713	-45.31	1285	20230103	31.52	3090	-45.31	20230713	1285	31.52	20230103	3090	-45.31	20230713	1285	31.52	20230103	0.19	N	003280	500	1202 억	2961027	N	N	0	N	N
90	20231115	160137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1690	21	2	1.26	833863747	492336	70.87	1682	1717	1661	2165	1169	1669	1693.71	1.20	78533	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4063	17.98	3.10	12	0.20	94.00	545.00	3090	20230713	-45.31	1285	20230103	31.52	3090	-45.31	20230713	1285	31.52	20230103	3090	-45.31	20230713	1285	31.52	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
91	20231115	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1679	10	2	0.60	798923649	471643	67.90	1682	1717	1661	2165	1169	1669	1693.92	1.20	80690	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4037	17.86	3.08	12	0.20	94.00	545.00	3090	20230713	-45.66	1285	20230103	30.66	3090	-45.66	20230713	1285	30.66	20230103	3090	-45.66	20230713	1285	30.66	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
92	20231115	140144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1690	21	2	1.26	699652681	412691	59.41	1682	1717	1661	2165	1169	1669	1695.34	1.20	78397	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4063	17.98	3.10	12	0.17	94.00	545.00	3090	20230713	-45.31	1285	20230103	31.52	3090	-45.31	20230713	1285	31.52	20230103	3090	-45.31	20230713	1285	31.52	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
93	20231115	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1701	32	2	1.92	539582780	318168	45.80	1682	1717	1661	2165	1169	1669	1695.91	1.20	57831	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4090	18.10	3.12	12	0.13	94.00	545.00	3090	20230713	-44.95	1285	20230103	32.37	3090	-44.95	20230713	1285	32.37	20230103	3090	-44.95	20230713	1285	32.37	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
94	20231115	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1706	37	2	2.22	480862068	283678	40.84	1682	1717	1661	2165	1169	1669	1695.10	1.20	46216	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4102	18.15	3.13	12	0.12	94.00	545.00	3090	20230713	-44.79	1285	20230103	32.76	3090	-44.79	20230713	1285	32.76	20230103	3090	-44.79	20230713	1285	32.76	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
95	20231115	110145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1700	31	2	1.86	351009870	207629	29.89	1682	1705	1661	2165	1169	1669	1690.56	1.20	51077	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4087	18.09	3.12	12	0.09	94.00	545.00	3090	20230713	-44.98	1285	20230103	32.30	3090	-44.98	20230713	1285	32.30	20230103	3090	-44.98	20230713	1285	32.30	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
96	20231115	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1695	26	2	1.56	190625302	113156	16.29	1682	1699	1661	2165	1169	1669	1684.62	1.20	33269	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4075	18.03	3.11	12	0.05	94.00	545.00	3090	20230713	-45.15	1285	20230103	31.91	3090	-45.15	20230713	1285	31.91	20230103	3090	-45.15	20230713	1285	31.91	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
97	20231115	090143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1675	6	2	0.36	6475256	3853	0.55	1682	1683	1675	2165	1169	1669	1680.58	1.20	-1002	1738	1703	1659	1624	1580	1721	1642	1202	496	500	1060	1	1	240424899	4027	17.82	3.07	12	0.00	94.00	545.00	3090	20230713	-45.79	1285	20230103	30.35	3090	-45.79	20230713	1285	30.35	20230103	3090	-45.79	20230713	1285	30.35	20230103	0.21	N	003280	500	1202 억	2881030	N	N	102	N	N
98	20231114	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1669	56	2	3.47	1148630913	689887	96.67	1615	1694	1615	2095	1130	1613	1664.92	1.12	188554	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	4013	17.76	3.06	12	0.29	94.00	545.00	3090	20230713	-45.99	1285	20230103	29.88	3090	-45.99	20230713	1285	29.88	20230103	3090	-45.99	20230713	1285	29.88	20230103	0.21	N	003280	500	1202 억	2693613	N	N	102	N	N
99	20231114	150142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1662	49	2	3.04	1083555228	650797	91.19	1615	1694	1615	2095	1130	1613	1664.97	1.12	182409	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	3996	17.68	3.05	12	0.27	94.00	545.00	3090	20230713	-46.21	1285	20230103	29.34	3090	-46.21	20230713	1285	29.34	20230103	3090	-46.21	20230713	1285	29.34	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
100	20231114	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1667	54	2	3.35	1000825738	600951	84.21	1615	1694	1615	2095	1130	1613	1665.40	1.12	180454	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	4008	17.73	3.06	12	0.25	94.00	545.00	3090	20230713	-46.05	1285	20230103	29.73	3090	-46.05	20230713	1285	29.73	20230103	3090	-46.05	20230713	1285	29.73	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
101	20231114	130142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1677	64	2	3.97	912550700	548135	76.81	1615	1694	1615	2095	1130	1613	1664.83	1.12	173876	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	4032	17.84	3.08	12	0.23	94.00	545.00	3090	20230713	-45.73	1285	20230103	30.51	3090	-45.73	20230713	1285	30.51	20230103	3090	-45.73	20230713	1285	30.51	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
102	20231114	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1675	62	2	3.84	767622622	461990	64.73	1615	1686	1615	2095	1130	1613	1661.56	1.12	163363	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	4027	17.82	3.07	12	0.19	94.00	545.00	3090	20230713	-45.79	1285	20230103	30.35	3090	-45.79	20230713	1285	30.35	20230103	3090	-45.79	20230713	1285	30.35	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
103	20231114	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1667	54	2	3.35	611178399	368693	51.66	1615	1678	1615	2095	1130	1613	1657.69	1.12	130111	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	4008	17.73	3.06	12	0.15	94.00	545.00	3090	20230713	-46.05	1285	20230103	29.73	3090	-46.05	20230713	1285	29.73	20230103	3090	-46.05	20230713	1285	29.73	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
104	20231114	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1659	46	2	2.85	478171939	288790	40.47	1615	1678	1615	2095	1130	1613	1655.78	1.12	102567	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	3989	17.65	3.04	12	0.12	94.00	545.00	3090	20230713	-46.31	1285	20230103	29.11	3090	-46.31	20230713	1285	29.11	20230103	3090	-46.31	20230713	1285	29.11	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
105	20231114	090142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1633	20	2	1.24	13293456	8203	1.15	1615	1633	1615	2095	1130	1613	1620.57	1.12	1150	1727	1669	1637	1579	1547	1654	1564	1202	482	500	1030	1	1	240424899	3926	17.37	3.00	12	0.00	94.00	545.00	3090	20230713	-47.15	1285	20230103	27.08	3090	-47.15	20230713	1285	27.08	20230103	3090	-47.15	20230713	1285	27.08	20230103	0.21	N	003280	500	1202 억	2693613	N	N	527	N	N
106	20231113	160142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1613	-15	5	-0.92	1131417897	694401	102.09	1645	1695	1605	2115	1140	1628	1629.35	1.15	-70377	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3878	17.16	2.96	12	0.29	94.00	545.00	3090	20230713	-47.80	1285	20230103	25.53	3090	-47.80	20230713	1285	25.53	20230103	3090	-47.80	20230713	1285	25.53	20230103	0.21	N	003280	500	1202 억	2760071	N	N	527	N	N
107	20231113	150141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1618	-10	5	-0.61	1078768253	661764	97.29	1645	1695	1605	2115	1140	1628	1630.14	1.15	-73498	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3890	17.21	2.97	12	0.28	94.00	545.00	3090	20230713	-47.64	1285	20230103	25.91	3090	-47.64	20230713	1285	25.91	20230103	3090	-47.64	20230713	1285	25.91	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
108	20231113	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1610	-18	5	-1.11	977282255	598832	88.04	1645	1695	1606	2115	1140	1628	1631.98	1.15	-66150	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3871	17.13	2.95	12	0.25	94.00	545.00	3090	20230713	-47.90	1285	20230103	25.29	3090	-47.90	20230713	1285	25.29	20230103	3090	-47.90	20230713	1285	25.29	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
109	20231113	130141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1624	-4	5	-0.25	836336185	511373	75.18	1645	1695	1610	2115	1140	1628	1635.47	1.15	-52920	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3905	17.28	2.98	12	0.21	94.00	545.00	3090	20230713	-47.44	1285	20230103	26.38	3090	-47.44	20230713	1285	26.38	20230103	3090	-47.44	20230713	1285	26.38	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
110	20231113	120140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1626	-2	5	-0.12	769113556	469880	69.08	1645	1695	1610	2115	1140	1628	1636.83	1.15	-32190	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3909	17.30	2.98	12	0.20	94.00	545.00	3090	20230713	-47.38	1285	20230103	26.54	3090	-47.38	20230713	1285	26.54	20230103	3090	-47.38	20230713	1285	26.54	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
111	20231113	110140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1619	-9	5	-0.55	371211725	228814	33.64	1645	1649	1610	2115	1140	1628	1622.33	1.15	-3323	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3892	17.22	2.97	12	0.10	94.00	545.00	3090	20230713	-47.61	1285	20230103	25.99	3090	-47.61	20230713	1285	25.99	20230103	3090	-47.61	20230713	1285	25.99	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
112	20231113	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1625	-3	5	-0.18	251578030	154811	22.76	1645	1649	1610	2115	1140	1628	1625.07	1.15	-6340	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3907	17.29	2.98	12	0.06	94.00	545.00	3090	20230713	-47.41	1285	20230103	26.46	3090	-47.41	20230713	1285	26.46	20230103	3090	-47.41	20230713	1285	26.46	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
113	20231113	090141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1644	16	2	0.98	23145000	14070	2.07	1645	1645	1644	2115	1140	1628	1644.99	1.15	-1262	1692	1659	1637	1604	1582	1649	1594	1202	487	500	1040	1	1	240424899	3953	17.49	3.02	12	0.01	94.00	545.00	3090	20230713	-46.80	1285	20230103	27.94	3090	-46.80	20230713	1285	27.94	20230103	3090	-46.80	20230713	1285	27.94	20230103	0.21	N	003280	500	1202 억	2760071	N	N	448	N	N
114	20231110	160141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1628	-26	5	-1.57	1097297841	672540	91.32	1640	1670	1615	2150	1158	1654	1631.58	1.16	-8941	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3914	17.32	2.99	12	0.28	94.00	545.00	3090	20230713	-47.31	1285	20230103	26.69	3090	-47.31	20230713	1285	26.69	20230103	3090	-47.31	20230713	1285	26.69	20230103	0.22	N	003280	500	1202 억	2786045	N	N	448	N	N
115	20231110	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1627	-27	5	-1.63	1041723680	638396	86.68	1640	1670	1615	2150	1158	1654	1631.78	1.16	-4435	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3912	17.31	2.99	12	0.27	94.00	545.00	3090	20230713	-47.35	1285	20230103	26.61	3090	-47.35	20230713	1285	26.61	20230103	3090	-47.35	20230713	1285	26.61	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
116	20231110	140141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1624	-30	5	-1.81	911700538	558300	75.81	1640	1670	1615	2150	1158	1654	1632.99	1.16	-32841	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3905	17.28	2.98	12	0.23	94.00	545.00	3090	20230713	-47.44	1285	20230103	26.38	3090	-47.44	20230713	1285	26.38	20230103	3090	-47.44	20230713	1285	26.38	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
117	20231110	130143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1620	-34	5	-2.06	813982309	498351	67.67	1640	1670	1615	2150	1158	1654	1633.35	1.16	-26519	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3895	17.23	2.97	12	0.21	94.00	545.00	3090	20230713	-47.57	1285	20230103	26.07	3090	-47.57	20230713	1285	26.07	20230103	3090	-47.57	20230713	1285	26.07	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
118	20231110	120141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1630	-24	5	-1.45	653603393	399792	54.28	1640	1670	1615	2150	1158	1654	1634.86	1.16	-722	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3919	17.34	2.99	12	0.17	94.00	545.00	3090	20230713	-47.25	1285	20230103	26.85	3090	-47.25	20230713	1285	26.85	20230103	3090	-47.25	20230713	1285	26.85	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
119	20231110	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1636	-18	5	-1.09	465098479	284892	38.68	1640	1653	1615	2150	1158	1654	1632.54	1.16	29479	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3933	17.40	3.00	12	0.12	94.00	545.00	3090	20230713	-47.06	1285	20230103	27.32	3090	-47.06	20230713	1285	27.32	20230103	3090	-47.06	20230713	1285	27.32	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
120	20231110	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1638	-16	5	-0.97	352809441	216228	29.36	1640	1653	1615	2150	1158	1654	1631.65	1.16	35509	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3938	17.43	3.01	12	0.09	94.00	545.00	3090	20230713	-46.99	1285	20230103	27.47	3090	-46.99	20230713	1285	27.47	20230103	3090	-46.99	20230713	1285	27.47	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
121	20231110	090140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1640	-14	5	-0.85	23643273	14414	1.96	1640	1653	1640	2150	1158	1654	1640.30	1.16	2298	1758	1705	1675	1622	1592	1691	1608	1202	496	500	1050	1	1	240424899	3943	17.45	3.01	12	0.01	94.00	545.00	3090	20230713	-46.93	1285	20230103	27.63	3090	-46.93	20230713	1285	27.63	20230103	3090	-46.93	20230713	1285	27.63	20230103	0.22	N	003280	500	1202 억	2786045	N	N	106	N	N
122	20231109	160139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1654	-23	5	-1.37	1215386384	730955	57.75	1676	1728	1645	2180	1174	1677	1662.81	1.21	-125128	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	3977	17.60	3.03	12	0.30	94.00	545.00	3090	20230713	-46.47	1285	20230103	28.72	3090	-46.47	20230713	1285	28.72	20230103	3090	-46.47	20230713	1285	28.72	20230103	0.20	N	003280	500	1202 억	2903018	N	N	106	N	N
123	20231109	150140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1648	-29	5	-1.73	1139260279	684841	54.11	1676	1728	1645	2180	1174	1677	1663.52	1.21	-110464	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	3962	17.53	3.02	12	0.28	94.00	545.00	3090	20230713	-46.67	1285	20230103	28.25	3090	-46.67	20230713	1285	28.25	20230103	3090	-46.67	20230713	1285	28.25	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
124	20231109	140140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1658	-19	5	-1.13	996307708	598309	47.27	1676	1728	1645	2180	1174	1677	1665.18	1.21	-105924	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	3986	17.64	3.04	12	0.25	94.00	545.00	3090	20230713	-46.34	1285	20230103	29.03	3090	-46.34	20230713	1285	29.03	20230103	3090	-46.34	20230713	1285	29.03	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
125	20231109	130140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1654	-23	5	-1.37	934913176	561253	44.34	1676	1728	1645	2180	1174	1677	1665.74	1.21	-97370	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	3977	17.60	3.03	12	0.23	94.00	545.00	3090	20230713	-46.47	1285	20230103	28.72	3090	-46.47	20230713	1285	28.72	20230103	3090	-46.47	20230713	1285	28.72	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
126	20231109	120139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1659	-18	5	-1.07	656199460	392577	31.02	1676	1728	1650	2180	1174	1677	1671.50	1.21	-50373	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	3989	17.65	3.04	12	0.16	94.00	545.00	3090	20230713	-46.31	1285	20230103	29.11	3090	-46.31	20230713	1285	29.11	20230103	3090	-46.31	20230713	1285	29.11	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
127	20231109	110140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1665	-12	5	-0.72	550248780	328814	25.98	1676	1728	1650	2180	1174	1677	1673.42	1.21	-35608	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	4003	17.71	3.06	12	0.14	94.00	545.00	3090	20230713	-46.12	1285	20230103	29.57	3090	-46.12	20230713	1285	29.57	20230103	3090	-46.12	20230713	1285	29.57	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
128	20231109	100139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1668	-9	5	-0.54	439748352	262636	20.75	1676	1728	1650	2180	1174	1677	1674.35	1.21	-45139	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	4010	17.74	3.06	12	0.11	94.00	545.00	3090	20230713	-46.02	1285	20230103	29.81	3090	-46.02	20230713	1285	29.81	20230103	3090	-46.02	20230713	1285	29.81	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
129	20231109	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1709	32	2	1.91	37804237	22346	1.77	1676	1728	1676	2180	1174	1677	1692.62	1.21	-836	1847	1762	1716	1631	1585	1739	1608	1202	503	500	1070	1	1	240424899	4109	18.18	3.14	12	0.01	94.00	545.00	3090	20230713	-44.69	1285	20230103	33.00	3090	-44.69	20230713	1285	33.00	20230103	3090	-44.69	20230713	1285	33.00	20230103	0.20	N	003280	500	1202 억	2903018	N	N	4188	N	N
130	20231108	160139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1677	-88	5	-4.99	2132007429	1247375	103.33	1785	1801	1670	2290	1236	1765	1709.29	1.27	-160170	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4032	17.84	3.08	12	0.52	94.00	545.00	3090	20230713	-45.73	1285	20230103	30.51	3090	-45.73	20230713	1285	30.51	20230103	3090	-45.73	20230713	1285	30.51	20230103	0.18	N	003280	500	1202 억	3065264	N	N	4188	N	N
131	20231108	150140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1674	-91	5	-5.16	1957361246	1143082	94.69	1785	1801	1670	2290	1236	1765	1712.34	1.27	-133953	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4025	17.81	3.07	12	0.48	94.00	545.00	3090	20230713	-45.83	1285	20230103	30.27	3090	-45.83	20230713	1285	30.27	20230103	3090	-45.83	20230713	1285	30.27	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
132	20231108	140139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1696	-69	5	-3.91	1715016500	998778	82.74	1785	1801	1670	2290	1236	1765	1717.10	1.27	-83021	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4078	18.04	3.11	12	0.42	94.00	545.00	3090	20230713	-45.11	1285	20230103	31.98	3090	-45.11	20230713	1285	31.98	20230103	3090	-45.11	20230713	1285	31.98	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
133	20231108	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1677	-88	5	-4.99	1507227236	875856	72.56	1785	1801	1670	2290	1236	1765	1720.85	1.27	-61227	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4032	17.84	3.08	12	0.36	94.00	545.00	3090	20230713	-45.73	1285	20230103	30.51	3090	-45.73	20230713	1285	30.51	20230103	3090	-45.73	20230713	1285	30.51	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
134	20231108	120140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1705	-60	5	-3.40	1067259814	615030	50.95	1785	1801	1682	2290	1236	1765	1735.28	1.27	26270	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4099	18.14	3.13	12	0.26	94.00	545.00	3090	20230713	-44.82	1285	20230103	32.68	3090	-44.82	20230713	1285	32.68	20230103	3090	-44.82	20230713	1285	32.68	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
135	20231108	110139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1720	-45	5	-2.55	845012527	485137	40.19	1785	1801	1682	2290	1236	1765	1741.79	1.27	33430	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4135	18.30	3.16	12	0.20	94.00	545.00	3090	20230713	-44.34	1285	20230103	33.85	3090	-44.34	20230713	1285	33.85	20230103	3090	-44.34	20230713	1285	33.85	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
136	20231108	100139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1750	-15	5	-0.85	373151495	211339	17.51	1785	1801	1745	2290	1236	1765	1765.65	1.27	-8905	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4207	18.62	3.21	12	0.09	94.00	545.00	3090	20230713	-43.37	1285	20230103	36.19	3090	-43.37	20230713	1285	36.19	20230103	3090	-43.37	20230713	1285	36.19	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
137	20231108	090139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1785	20	2	1.13	21145944	11822	0.98	1785	1801	1785	2290	1236	1765	1789.36	1.27	-55	1972	1868	1814	1710	1656	1841	1683	1202	525	500	1120	1	1	240424899	4292	18.99	3.28	12	0.00	94.00	545.00	3090	20230713	-42.23	1285	20230103	38.91	3090	-42.23	20230713	1285	38.91	20230103	3090	-42.23	20230713	1285	38.91	20230103	0.18	N	003280	500	1202 억	3065264	N	N	1	N	N
138	20231107	160139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1765	-125	5	-6.61	2166261510	1196323	77.56	1901	1918	1760	2455	1323	1890	1810.97	1.42	-318730	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4243	18.78	3.24	12	0.50	94.00	545.00	3090	20230713	-42.88	1285	20230103	37.35	3090	-42.88	20230713	1285	37.35	20230103	3090	-42.88	20230713	1285	37.35	20230103	0.18	N	003280	500	1202 억	3417044	N	N	1	N	N
139	20231107	150139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1778	-112	5	-5.93	2016680130	1111675	72.07	1901	1918	1760	2455	1323	1890	1814.09	1.42	-320701	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4275	18.91	3.26	12	0.46	94.00	545.00	3090	20230713	-42.46	1285	20230103	38.37	3090	-42.46	20230713	1285	38.37	20230103	3090	-42.46	20230713	1285	38.37	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
140	20231107	140139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1785	-105	5	-5.56	1892100369	1041606	67.53	1901	1918	1760	2455	1323	1890	1816.52	1.42	-315385	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4292	18.99	3.28	12	0.43	94.00	545.00	3090	20230713	-42.23	1285	20230103	38.91	3090	-42.23	20230713	1285	38.91	20230103	3090	-42.23	20230713	1285	38.91	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
141	20231107	130139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1777	-113	5	-5.98	1743528116	957908	62.11	1901	1918	1760	2455	1323	1890	1820.14	1.42	-322945	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4272	18.90	3.26	12	0.40	94.00	545.00	3090	20230713	-42.49	1285	20230103	38.29	3090	-42.49	20230713	1285	38.29	20230103	3090	-42.49	20230713	1285	38.29	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
142	20231107	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1782	-108	5	-5.71	1402259955	765739	49.65	1901	1918	1781	2455	1323	1890	1831.25	1.42	-311327	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4284	18.96	3.27	12	0.32	94.00	545.00	3090	20230713	-42.33	1285	20230103	38.68	3090	-42.33	20230713	1285	38.68	20230103	3090	-42.33	20230713	1285	38.68	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
143	20231107	110140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1823	-67	5	-3.54	970461154	526105	34.11	1901	1918	1820	2455	1323	1890	1844.61	1.42	-207591	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4383	19.39	3.34	12	0.22	94.00	545.00	3090	20230713	-41.00	1285	20230103	41.87	3090	-41.00	20230713	1285	41.87	20230103	3090	-41.00	20230713	1285	41.87	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
144	20231107	100140	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1836	-54	5	-2.86	799580031	432524	28.04	1901	1918	1820	2455	1323	1890	1848.64	1.42	-158765	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4414	19.53	3.37	12	0.18	94.00	545.00	3090	20230713	-40.58	1285	20230103	42.88	3090	-40.58	20230713	1285	42.88	20230103	3090	-40.58	20230713	1285	42.88	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
145	20231107	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1898	8	2	0.42	111702488	58837	3.81	1901	1918	1885	2455	1323	1890	1898.51	1.42	-42752	1950	1919	1883	1852	1816	1935	1868	1202	565	500	1200	1	1	240424899	4563	20.19	3.48	12	0.02	94.00	545.00	3090	20230713	-38.58	1285	20230103	47.70	3090	-38.58	20230713	1285	47.70	20230103	3090	-38.58	20230713	1285	47.70	20230103	0.18	N	003280	500	1202 억	3417044	N	N	44	N	N
146	20231106	160137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1890	30	2	1.61	2898296806	1534588	144.06	1860	1914	1847	2415	1302	1860	1888.72	1.27	349849	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4544	20.11	3.47	12	0.64	94.00	545.00	3090	20230713	-38.83	1285	20230103	47.08	3090	-38.83	20230713	1285	47.08	20230103	3090	-38.83	20230713	1285	47.08	20230103	0.18	N	003280	500	1202 억	3063374	N	N	44	N	N
147	20231106	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	35	2	1.88	2706247083	1433044	134.53	1860	1914	1847	2415	1302	1860	1888.54	1.27	344680	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4556	20.16	3.48	12	0.60	94.00	545.00	3090	20230713	-38.67	1285	20230103	47.47	3090	-38.67	20230713	1285	47.47	20230103	3090	-38.67	20230713	1285	47.47	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
148	20231106	140137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1883	23	2	1.24	2458791641	1302203	122.24	1860	1914	1847	2415	1302	1860	1888.27	1.27	301956	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4527	20.03	3.46	12	0.54	94.00	545.00	3090	20230713	-39.06	1285	20230103	46.54	3090	-39.06	20230713	1285	46.54	20230103	3090	-39.06	20230713	1285	46.54	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
149	20231106	130138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1899	39	2	2.10	2096659434	1111654	104.36	1860	1910	1847	2415	1302	1860	1886.17	1.27	217845	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4566	20.20	3.48	12	0.46	94.00	545.00	3090	20230713	-38.54	1285	20230103	47.78	3090	-38.54	20230713	1285	47.78	20230103	3090	-38.54	20230713	1285	47.78	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
150	20231106	120138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1890	30	2	1.61	1823587098	967798	90.85	1860	1910	1847	2415	1302	1860	1884.37	1.27	175251	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4544	20.11	3.47	12	0.40	94.00	545.00	3090	20230713	-38.83	1285	20230103	47.08	3090	-38.83	20230713	1285	47.08	20230103	3090	-38.83	20230713	1285	47.08	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
151	20231106	110138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1885	25	2	1.34	1457516487	773315	72.59	1860	1910	1847	2415	1302	1860	1884.90	1.27	137733	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4532	20.05	3.46	12	0.32	94.00	545.00	3090	20230713	-39.00	1285	20230103	46.69	3090	-39.00	20230713	1285	46.69	20230103	3090	-39.00	20230713	1285	46.69	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
152	20231106	100134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1892	32	2	1.72	965572941	513213	48.18	1860	1910	1847	2415	1302	1860	1881.60	1.27	40726	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4549	20.13	3.47	12	0.21	94.00	545.00	3090	20230713	-38.77	1285	20230103	47.24	3090	-38.77	20230713	1285	47.24	20230103	3090	-38.77	20230713	1285	47.24	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
153	20231106	090138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1896	36	2	1.94	105561143	56496	5.30	1860	1910	1860	2415	1302	1860	1869.13	1.27	7709	1907	1883	1845	1821	1783	1864	1802	1202	555	500	1190	1	1	240424899	4558	20.17	3.48	12	0.02	94.00	545.00	3090	20230713	-38.64	1285	20230103	47.55	3090	-38.64	20230713	1285	47.55	20230103	3090	-38.64	20230713	1285	47.55	20230103	0.18	N	003280	500	1202 억	3063374	N	N	10	N	N
154	20231103	160136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1860	17	2	0.92	1929832399	1048397	92.60	1869	1869	1807	2395	1291	1843	1840.71	1.18	220002	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4472	19.79	3.41	12	0.44	94.00	545.00	3090	20230713	-39.81	1285	20230103	44.75	3090	-39.81	20230713	1285	44.75	20230103	3090	-39.81	20230713	1285	44.75	20230103	0.19	N	003280	500	1202 억	2842407	N	N	10	N	N
155	20231103	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1853	10	2	0.54	1775081496	965019	85.24	1869	1869	1807	2395	1291	1843	1839.43	1.18	199317	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4455	19.71	3.40	12	0.40	94.00	545.00	3090	20230713	-40.03	1285	20230103	44.20	3090	-40.03	20230713	1285	44.20	20230103	3090	-40.03	20230713	1285	44.20	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
156	20231103	140136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1849	6	2	0.33	1557956978	848027	74.90	1869	1869	1807	2395	1291	1843	1837.15	1.18	168017	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4445	19.67	3.39	12	0.35	94.00	545.00	3090	20230713	-40.16	1285	20230103	43.89	3090	-40.16	20230713	1285	43.89	20230103	3090	-40.16	20230713	1285	43.89	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
157	20231103	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1843	0	3	0.00	1393341226	758900	67.03	1869	1869	1807	2395	1291	1843	1836.00	1.18	121093	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4431	19.61	3.38	12	0.32	94.00	545.00	3090	20230713	-40.36	1285	20230103	43.42	3090	-40.36	20230713	1285	43.42	20230103	3090	-40.36	20230713	1285	43.42	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
158	20231103	120136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1841	-2	5	-0.11	1164774145	635032	56.09	1869	1869	1807	2395	1291	1843	1834.20	1.18	51237	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4426	19.59	3.38	12	0.26	94.00	545.00	3090	20230713	-40.42	1285	20230103	43.27	3090	-40.42	20230713	1285	43.27	20230103	3090	-40.42	20230713	1285	43.27	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
159	20231103	110137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1843	0	3	0.00	995512431	543337	47.99	1869	1869	1807	2395	1291	1843	1832.22	1.18	-11273	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4431	19.61	3.38	12	0.23	94.00	545.00	3090	20230713	-40.36	1285	20230103	43.42	3090	-40.36	20230713	1285	43.42	20230103	3090	-40.36	20230713	1285	43.42	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
160	20231103	100136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1815	-28	5	-1.52	808894073	441495	39.00	1869	1869	1807	2395	1291	1843	1832.17	1.18	-52753	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4364	19.31	3.33	12	0.18	94.00	545.00	3090	20230713	-41.26	1285	20230103	41.25	3090	-41.26	20230713	1285	41.25	20230103	3090	-41.26	20230713	1285	41.25	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
161	20231103	090136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1847	4	2	0.22	71898422	38863	3.43	1869	1869	1839	2395	1291	1843	1850.08	1.18	-25844	1905	1874	1838	1807	1771	1889	1822	1202	552	500	1170	1	1	240424899	4441	19.65	3.39	12	0.02	94.00	545.00	3090	20230713	-40.23	1285	20230103	43.74	3090	-40.23	20230713	1285	43.74	20230103	3090	-40.23	20230713	1285	43.74	20230103	0.19	N	003280	500	1202 억	2842407	N	N	0	N	N
162	20231102	160136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1843	21	2	1.15	2044193475	1112206	54.32	1812	1869	1802	2365	1276	1822	1837.98	1.05	320249	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4431	19.61	3.38	12	0.46	94.00	545.00	3090	20230713	-40.36	1285	20230103	43.42	3090	-40.36	20230713	1285	43.42	20230103	3090	-40.36	20230713	1285	43.42	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
163	20231102	150137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1845	23	2	1.26	1896706408	1032125	50.41	1812	1869	1802	2365	1276	1822	1837.70	1.05	306083	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4436	19.63	3.39	12	0.43	94.00	545.00	3090	20230713	-40.29	1285	20230103	43.58	3090	-40.29	20230713	1285	43.58	20230103	3090	-40.29	20230713	1285	43.58	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
164	20231102	140136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1840	18	2	0.99	1679351285	914088	44.65	1812	1869	1802	2365	1276	1822	1837.22	1.05	257355	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4424	19.57	3.38	12	0.38	94.00	545.00	3090	20230713	-40.45	1285	20230103	43.19	3090	-40.45	20230713	1285	43.19	20230103	3090	-40.45	20230713	1285	43.19	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
165	20231102	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1829	7	2	0.38	1525190513	830006	40.54	1812	1869	1802	2365	1276	1822	1837.61	1.05	226325	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4397	19.46	3.36	12	0.35	94.00	545.00	3090	20230713	-40.81	1285	20230103	42.33	3090	-40.81	20230713	1285	42.33	20230103	3090	-40.81	20230713	1285	42.33	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
166	20231102	120135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1848	26	2	1.43	1307185865	711252	34.74	1812	1869	1802	2365	1276	1822	1837.92	1.05	209408	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4443	19.66	3.39	12	0.30	94.00	545.00	3090	20230713	-40.19	1285	20230103	43.81	3090	-40.19	20230713	1285	43.81	20230103	3090	-40.19	20230713	1285	43.81	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
167	20231102	110134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1853	31	2	1.70	1085275863	590874	28.86	1812	1869	1802	2365	1276	1822	1836.78	1.05	166800	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4455	19.71	3.40	12	0.25	94.00	545.00	3090	20230713	-40.03	1285	20230103	44.20	3090	-40.03	20230713	1285	44.20	20230103	3090	-40.03	20230713	1285	44.20	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
168	20231102	100136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1857	35	2	1.92	726268783	396584	19.37	1812	1869	1802	2365	1276	1822	1831.36	1.05	100431	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4465	19.76	3.41	12	0.16	94.00	545.00	3090	20230713	-39.90	1285	20230103	44.51	3090	-39.90	20230713	1285	44.51	20230103	3090	-39.90	20230713	1285	44.51	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
169	20231102	090135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1834	12	2	0.66	53226545	29333	1.43	1812	1834	1812	2365	1276	1822	1813.96	1.05	3918	2026	1923	1867	1764	1708	1896	1737	1202	543	500	1160	1	1	240424899	4409	19.51	3.37	12	0.01	94.00	545.00	3090	20230713	-40.65	1285	20230103	42.72	3090	-40.65	20230713	1285	42.72	20230103	3090	-40.65	20230713	1285	42.72	20230103	0.18	N	003280	500	1202 억	2523176	N	N	0	N	N
170	20231101	160135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1822	-81	5	-4.26	3815361318	2025679	48.28	1903	1970	1811	2470	1333	1903	1883.51	1.12	-157183	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4381	19.38	3.34	12	0.84	94.00	545.00	3090	20230713	-41.04	1285	20230103	41.79	3090	-41.04	20230713	1285	41.79	20230103	3090	-41.04	20230713	1285	41.79	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
171	20231101	150135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1823	-80	5	-4.20	3557184228	1883671	44.89	1903	1970	1820	2470	1333	1903	1888.41	1.12	-177302	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4383	19.39	3.34	12	0.78	94.00	545.00	3090	20230713	-41.00	1285	20230103	41.87	3090	-41.00	20230713	1285	41.87	20230103	3090	-41.00	20230713	1285	41.87	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
172	20231101	140135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1824	-79	5	-4.15	3351167699	1770839	42.20	1903	1970	1821	2470	1333	1903	1892.40	1.12	-149465	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4385	19.40	3.35	12	0.74	94.00	545.00	3090	20230713	-40.97	1285	20230103	41.95	3090	-40.97	20230713	1285	41.95	20230103	3090	-40.97	20230713	1285	41.95	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
173	20231101	130136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1850	-53	5	-2.79	3052337381	1607909	38.32	1903	1970	1846	2470	1333	1903	1898.32	1.12	-142142	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4448	19.68	3.39	12	0.67	94.00	545.00	3090	20230713	-40.13	1285	20230103	43.97	3090	-40.13	20230713	1285	43.97	20230103	3090	-40.13	20230713	1285	43.97	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
174	20231101	120137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1871	-32	5	-1.68	2780448340	1461323	34.83	1903	1970	1850	2470	1333	1903	1902.69	1.12	-128580	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4498	19.90	3.43	12	0.61	94.00	545.00	3090	20230713	-39.45	1285	20230103	45.60	3090	-39.45	20230713	1285	45.60	20230103	3090	-39.45	20230713	1285	45.60	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
175	20231101	110137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1869	-34	5	-1.79	2637135428	1384712	33.00	1903	1970	1850	2470	1333	1903	1904.47	1.12	-97062	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4494	19.88	3.43	12	0.58	94.00	545.00	3090	20230713	-39.51	1285	20230103	45.45	3090	-39.51	20230713	1285	45.45	20230103	3090	-39.51	20230713	1285	45.45	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
176	20231101	100136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1877	-26	5	-1.37	2283873076	1195787	28.50	1903	1970	1850	2470	1333	1903	1909.95	1.12	-52172	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4513	19.97	3.44	12	0.50	94.00	545.00	3090	20230713	-39.26	1285	20230103	46.07	3090	-39.26	20230713	1285	46.07	20230103	3090	-39.26	20230713	1285	46.07	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N
177	20231101	090136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1885	-18	5	-0.95	93709295	49714	1.18	1903	1904	1850	2470	1333	1903	1883.93	1.12	-7745	2111	2007	1891	1787	1671	2059	1839	1202	567	500	1210	1	1	240424899	4532	20.05	3.46	12	0.02	94.00	545.00	3090	20230713	-39.00	1285	20230103	46.69	3090	-39.00	20230713	1285	46.69	20230103	3090	-39.00	20230713	1285	46.69	20230103	0.14	N	003280	500	1202 억	2680933	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History