KissMeData/084670/price/prices-20231001.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-160	5	-1.22	4702600	363	26.21	12960	13080	12910	17000	9160	13080	12954.82	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.78	12550	20221109	2.95	16310	-20.78	20230522	12830	0.70	20230926	16310	-20.78	20230522	12550	2.95	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
3	20231031	150711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12960	-120	5	-0.92	3925780	303	21.88	12960	13080	12910	17000	9160	13080	12956.37	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	375	-2.94	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.54	12550	20221109	3.27	16310	-20.54	20230522	12830	1.01	20230926	16310	-20.54	20230522	12550	3.27	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
4	20231031	140716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12910	-170	5	-1.30	3886900	300	21.66	12960	13080	12910	17000	9160	13080	12956.33	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	374	-2.92	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.85	12550	20221109	2.87	16310	-20.85	20230522	12830	0.62	20230926	16310	-20.85	20230522	12550	2.87	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
5	20231031	130710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	1296220	100	7.22	12960	13080	12910	17000	9160	13080	12962.20	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
6	20231031	120709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	1296220	100	7.22	12960	13080	12910	17000	9160	13080	12962.20	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
7	20231031	110728	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	1296220	100	7.22	12960	13080	12910	17000	9160	13080	12962.20	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
8	20231031	100717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	1270060	98	7.08	12960	13080	12910	17000	9160	13080	12959.80	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
9	20231031	090715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	441000	34	2.45	12960	13080	12960	17000	9160	13080	12970.59	0.32	0	0	13200	13140	13070	13010	12940	13170	13040	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
10	20231030	160703	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-50	5	-0.38	18043520	1385	155.44	13000	13130	13000	17060	9200	13130	13027.81	0.32	0	1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	379	-2.96	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
11	20231030	150647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-30	5	-0.23	17952000	1378	154.66	13000	13130	13000	17060	9200	13130	13027.58	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	379	-2.97	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
12	20231030	140648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-110	5	-0.84	7587200	582	65.32	13000	13130	13000	17060	9200	13130	13036.43	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
13	20231030	130650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-20	5	-0.15	1999960	153	17.17	13000	13130	13000	17060	9200	13130	13071.63	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
14	20231030	120644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-20	5	-0.15	1999960	153	17.17	13000	13130	13000	17060	9200	13130	13071.63	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
15	20231030	110645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-20	5	-0.15	1398430	107	12.01	13000	13130	13000	17060	9200	13130	13069.44	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
16	20231030	100645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13130	0	3	0.00	900250	69	7.74	13000	13130	13000	17060	9200	13130	13047.10	0.32	0	-1	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.50	12550	20221109	4.62	16310	-19.50	20230522	12830	2.34	20230926	16310	-19.50	20230522	12550	4.62	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
17	20231030	090641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-130	5	-0.99	208000	16	1.80	13000	13000	13000	17060	9200	13130	13000.00	0.32	0	0	13283	13206	13063	12986	12843	13245	13025	170	3930	5000	9190	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
18	20231027	160613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13130	-10	5	-0.08	11610520	890	419.81	12920	13140	12920	17080	9200	13140	13045.34	0.32	0	-1	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.50	12550	20221109	4.62	16310	-19.50	20230522	12830	2.34	20230926	16310	-19.50	20230522	12550	4.62	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
19	20231027	150643	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-40	5	-0.30	11558000	886	417.92	12920	13140	12920	17080	9200	13140	13045.15	0.32	0	-1	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	379	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
20	20231027	140641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-40	5	-0.30	11100790	851	401.42	12920	13140	12920	17080	9200	13140	13044.41	0.32	0	-1	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	379	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
21	20231027	130633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-90	5	-0.68	4502050	345	162.74	12920	13140	12920	17080	9200	13140	13049.42	0.32	0	0	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
22	20231027	120645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-30	5	-0.23	1513600	116	54.72	12920	13140	12920	17080	9200	13140	13048.28	0.32	0	0	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
23	20231027	110650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-90	5	-0.68	1238840	95	44.81	12920	13140	12920	17080	9200	13140	13040.42	0.32	0	0	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
24	20231027	100641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-90	5	-0.68	1160340	89	41.98	12920	13140	12920	17080	9200	13140	13037.53	0.32	0	0	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
25	20231027	090639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-60	5	-0.46	401760	31	14.62	12920	13080	12920	17080	9200	13140	12960.00	0.32	0	0	13286	13212	13066	12992	12846	13250	13030	170	3940	5000	9190	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9344	N	N	0	N	00	N
26	20231026	160632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	-10	5	-0.08	2619230	201	18.26	13020	13140	12920	17090	9210	13150	13031.00	0.32	0	-2	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	380	-2.98	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
27	20231026	150632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-130	5	-0.99	2553530	196	17.80	13020	13110	12920	17090	9210	13150	13028.21	0.32	0	-2	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
28	20231026	140634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-40	5	-0.30	2501450	192	17.44	13020	13110	12920	17090	9210	13150	13028.39	0.32	0	-2	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
29	20231026	130631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	-60	5	-0.46	2370540	182	16.53	13020	13090	12920	17090	9210	13150	13024.95	0.32	0	-1	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	379	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
30	20231026	120631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-80	5	-0.61	1417580	109	9.90	13020	13070	12920	17090	9210	13150	13005.32	0.32	0	0	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
31	20231026	110637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	-230	5	-1.75	1300000	100	9.08	13020	13040	12920	17090	9210	13150	13000.00	0.32	0	0	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	374	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.78	12550	20221109	2.95	16310	-20.78	20230522	12830	0.70	20230926	16310	-20.78	20230522	12550	2.95	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
32	20231026	100636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-150	5	-1.14	650670	50	4.54	13020	13040	13000	17090	9210	13150	13013.40	0.32	0	0	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
33	20231026	090633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-130	5	-0.99	299460	23	2.09	13020	13020	13020	17090	9210	13150	13020.00	0.32	0	0	13643	13396	13203	12956	12763	13300	12860	170	3940	5000	9200	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
34	20231025	160635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	60	2	0.46	14476900	1100	198.56	13170	13450	13010	17010	9170	13090	13160.82	0.32	0	9	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	381	-2.98	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.37	12550	20221109	4.78	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12550	4.78	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
35	20231025	150635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	0	3	0.00	12897810	979	176.71	13170	13450	13080	17010	9170	13090	13174.47	0.32	0	4	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	379	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
36	20231025	140631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	0	3	0.00	12897810	979	176.71	13170	13450	13080	17010	9170	13090	13174.47	0.32	0	4	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	379	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
37	20231025	130632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	30	2	0.23	11614920	881	159.03	13170	13450	13120	17010	9170	13090	13183.79	0.32	0	4	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	380	-2.97	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12550	4.54	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
38	20231025	120632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	90	2	0.69	7783730	589	106.32	13170	13450	13150	17010	9170	13090	13215.16	0.32	0	4	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	382	-2.99	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.19	12550	20221109	5.02	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12550	5.02	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
39	20231025	110633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	150	2	1.15	7612040	576	103.97	13170	13450	13150	17010	9170	13090	13215.35	0.32	0	4	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	383	-3.00	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-18.82	12550	20221109	5.50	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12550	5.50	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
40	20231025	100633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13350	260	2	1.99	6423820	487	87.91	13170	13350	13150	17010	9170	13090	13190.60	0.32	0	0	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	387	-3.02	0.47	12	0.02	-4414.00	28520.00	16310	20230522	-18.15	12550	20221109	6.37	16310	-18.15	20230522	12830	4.05	20230926	16310	-18.15	20230522	12550	6.37	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
41	20231025	090629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13170	80	2	0.61	487290	37	6.68	13170	13170	13170	17010	9170	13090	13170.00	0.32	0	0	13283	13186	13113	13016	12943	13235	13065	170	3920	5000	9160	10	1	2895569	381	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.25	12550	20221109	4.94	16310	-19.25	20230522	12830	2.65	20230926	16310	-19.25	20230522	12550	4.94	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
42	20231024	160618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	0	3	0.00	4139010	317	70.29	13040	13210	13040	17010	9170	13090	13056.81	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	379	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
43	20231024	150628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-30	5	-0.23	4086670	313	69.40	13040	13210	13040	17010	9170	13090	13056.45	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12550	4.06	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
44	20231024	140615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-20	5	-0.15	2832370	217	48.12	13040	13210	13040	17010	9170	13090	13052.40	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
45	20231024	130623	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-40	5	-0.31	2532190	194	43.02	13040	13210	13040	17010	9170	13090	13052.53	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
46	20231024	120629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-40	5	-0.31	2532190	194	43.02	13040	13210	13040	17010	9170	13090	13052.53	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
47	20231024	110624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-10	5	-0.08	1878750	144	31.93	13040	13210	13040	17010	9170	13090	13046.88	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
48	20231024	100618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13210	120	2	0.92	1747870	134	29.71	13040	13210	13040	17010	9170	13090	13043.81	0.32	0	-1	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	383	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.01	12550	20221109	5.26	16310	-19.01	20230522	12830	2.96	20230926	16310	-19.01	20230522	12550	5.26	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
49	20231024	090623	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	0	3	0.00	0	0	0.00	0	0	0	17010	9170	13090	0.00	0.32	0	0	13476	13282	13056	12862	12636	13170	12750	170	3920	5000	9160	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
50	20231023	160614	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	-20	5	-0.15	5942110	451	460.20	13110	13250	12830	17040	9180	13110	13175.41	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	379	-2.97	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.74	12550	20221109	4.30	16310	-19.74	20230522	12830	2.03	20231023	16310	-19.74	20230522	12550	4.30	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
51	20231023	150618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-10	5	-0.08	5811300	441	450.00	13110	13250	12830	17040	9180	13110	13177.55	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	379	-2.97	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20231023	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
52	20231023	140616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-110	5	-0.84	5551900	421	429.59	13110	13250	13000	17040	9180	13110	13187.41	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	376	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
53	20231023	130620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	0	3	0.00	4405560	333	339.80	13110	13250	13110	17040	9180	13110	13229.91	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
54	20231023	120614	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	140	2	1.07	4208650	318	324.49	13110	13250	13110	17040	9180	13110	13234.75	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	384	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
55	20231023	110612	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	140	2	1.07	4208650	318	324.49	13110	13250	13110	17040	9180	13110	13234.75	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	384	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
56	20231023	100608	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	130	2	0.99	3930600	297	303.06	13110	13240	13110	17040	9180	13110	13234.34	0.32	0	-3	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	383	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.82	12550	20221109	5.50	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12550	5.50	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
57	20231023	090621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	0	3	0.00	13110	1	1.02	13110	13110	13110	17040	9180	13110	13110.00	0.32	0	0	13276	13192	13146	13062	13016	13170	13040	170	3930	5000	9170	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
58	20231020	160613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-120	5	-0.91	1290790	98	25.86	13190	13230	13100	17190	9270	13230	13177.53	0.32	0	2	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
59	20231020	150613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13220	-10	5	-0.08	976150	74	19.53	13190	13230	13100	17190	9270	13230	13191.22	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.95	12550	20221109	5.34	16310	-18.95	20230522	12830	3.04	20230926	16310	-18.95	20230522	12550	5.34	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
60	20231020	140616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	-110	5	-0.83	910110	69	18.21	13190	13230	13100	17190	9270	13230	13190.00	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12550	4.54	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
61	20231020	130559	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	-110	5	-0.83	870750	66	17.41	13190	13230	13100	17190	9270	13230	13193.18	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12550	4.54	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
62	20231020	120610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-130	5	-0.98	844410	64	16.89	13190	13230	13100	17190	9270	13230	13193.91	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
63	20231020	110615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13230	0	3	0.00	515810	39	10.29	13190	13230	13190	17190	9270	13230	13225.90	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.88	12550	20221109	5.42	16310	-18.88	20230522	12830	3.12	20230926	16310	-18.88	20230522	12550	5.42	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
64	20231020	100608	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13230	0	3	0.00	132140	10	2.64	13190	13230	13190	17190	9270	13230	13214.00	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.88	12550	20221109	5.42	16310	-18.88	20230522	12830	3.12	20230926	16310	-18.88	20230522	12550	5.42	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
65	20231020	090610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13230	0	3	0.00	132140	10	2.64	13190	13230	13190	17190	9270	13230	13214.00	0.32	0	0	13570	13400	13200	13030	12830	13485	13115	170	3960	5000	9260	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.88	12550	20221109	5.42	16310	-18.88	20230522	12830	3.12	20230926	16310	-18.88	20230522	12550	5.42	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
66	20231019	160606	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13230	-160	5	-1.19	5021770	379	204.86	13000	13370	13000	17400	9380	13390	13250.05	0.32	0	1	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	383	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.88	12550	20221109	5.42	16310	-18.88	20230522	12830	3.12	20230926	16310	-18.88	20230522	12550	5.42	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
67	20231019	150603	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-140	5	-1.05	3698410	279	150.81	13000	13370	13000	17400	9380	13390	13255.95	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	384	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
68	20231019	140609	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-140	5	-1.05	968960	73	39.46	13000	13370	13000	17400	9380	13390	13273.42	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
69	20231019	130602	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-140	5	-1.05	955710	72	38.92	13000	13370	13000	17400	9380	13390	13273.75	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
70	20231019	120608	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-140	5	-1.05	677460	51	27.57	13000	13370	13000	17400	9380	13390	13283.53	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
71	20231019	110605	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13360	-30	5	-0.22	517270	39	21.08	13000	13370	13000	17400	9380	13390	13263.33	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	387	-3.03	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.09	12550	20221109	6.45	16310	-18.09	20230522	12830	4.13	20230926	16310	-18.09	20230522	12550	6.45	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
72	20231019	100601	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13340	-50	5	-0.37	316860	24	12.97	13000	13370	13000	17400	9380	13390	13202.50	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	386	-3.02	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.21	12550	20221109	6.29	16310	-18.21	20230522	12830	3.98	20230926	16310	-18.21	20230522	12550	6.29	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
73	20231019	090607	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-390	5	-2.91	65000	5	2.70	13000	13000	13000	17400	9380	13390	13000.00	0.32	0	0	13643	13516	13363	13236	13083	13580	13300	170	4010	5000	9370	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
74	20231018	160609	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13390	60	2	0.45	2463790	185	23.93	13210	13490	13210	17320	9340	13330	13317.78	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.03	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.90	12550	20221109	6.69	16310	-17.90	20230522	12830	4.36	20230926	16310	-17.90	20230522	12550	6.69	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
75	20231018	150603	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13390	60	2	0.45	2463790	185	23.93	13210	13490	13210	17320	9340	13330	13317.78	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.03	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.90	12550	20221109	6.69	16310	-17.90	20230522	12830	4.36	20230926	16310	-17.90	20230522	12550	6.69	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
76	20231018	140556	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13390	60	2	0.45	2330670	175	22.64	13210	13490	13210	17320	9340	13330	13318.11	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.03	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.90	12550	20221109	6.69	16310	-17.90	20230522	12830	4.36	20230926	16310	-17.90	20230522	12550	6.69	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
77	20231018	130554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13400	70	2	0.53	2237060	168	21.73	13210	13490	13210	17320	9340	13330	13315.83	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.04	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.84	12550	20221109	6.77	16310	-17.84	20230522	12830	4.44	20230926	16310	-17.84	20230522	12550	6.77	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
78	20231018	120604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13400	70	2	0.53	2237060	168	21.73	13210	13490	13210	17320	9340	13330	13315.83	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.04	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.84	12550	20221109	6.77	16310	-17.84	20230522	12830	4.44	20230926	16310	-17.84	20230522	12550	6.77	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
79	20231018	110558	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13400	70	2	0.53	2223660	167	21.60	13210	13490	13210	17320	9340	13330	13315.33	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	388	-3.04	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-17.84	12550	20221109	6.77	16310	-17.84	20230522	12830	4.44	20230926	16310	-17.84	20230522	12550	6.77	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
80	20231018	100604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13210	-120	5	-0.90	2103120	158	20.44	13210	13490	13210	17320	9340	13330	13310.89	0.32	0	4	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	383	-2.99	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.01	12550	20221109	5.26	16310	-19.01	20230522	12830	2.96	20230926	16310	-19.01	20230522	12550	5.26	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
81	20231018	090556	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13490	160	2	1.20	345700	26	3.36	13210	13490	13210	17320	9340	13330	13296.15	0.32	0	0	13623	13476	13343	13196	13063	13550	13270	170	3990	5000	9330	10	1	2895569	391	-3.06	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.29	12550	20221109	7.49	16310	-17.29	20230522	12830	5.14	20230926	16310	-17.29	20230522	12550	7.49	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
82	20231017	160600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13330	80	2	0.60	10299900	773	805.21	13250	13490	13210	17220	9280	13250	13324.58	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	386	-3.02	0.47	12	0.03	-4414.00	28520.00	16310	20230522	-18.27	12550	20221109	6.22	16310	-18.27	20230522	12830	3.90	20230926	16310	-18.27	20230522	12550	6.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
83	20231017	150602	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13420	170	2	1.28	10113280	759	790.62	13250	13490	13210	17220	9280	13250	13324.48	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	389	-3.04	0.47	12	0.03	-4414.00	28520.00	16310	20230522	-17.72	12550	20221109	6.93	16310	-17.72	20230522	12830	4.60	20230926	16310	-17.72	20230522	12550	6.93	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
84	20231017	140605	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13440	190	2	1.43	8700590	653	680.21	13250	13490	13210	17220	9280	13250	13324.03	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	389	-3.04	0.47	12	0.02	-4414.00	28520.00	16310	20230522	-17.60	12550	20221109	7.09	16310	-17.60	20230522	12830	4.75	20230926	16310	-17.60	20230522	12550	7.09	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
85	20231017	130558	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13460	210	2	1.58	1480910	111	115.62	13250	13490	13210	17220	9280	13250	13341.53	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	390	-3.05	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.47	12550	20221109	7.25	16310	-17.47	20230522	12830	4.91	20230926	16310	-17.47	20230522	12550	7.25	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
86	20231017	120600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13470	220	2	1.66	1467450	110	114.58	13250	13490	13210	17220	9280	13250	13340.45	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	390	-3.05	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.41	12550	20221109	7.33	16310	-17.41	20230522	12830	4.99	20230926	16310	-17.41	20230522	12550	7.33	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
87	20231017	110555	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13480	230	2	1.74	1453980	109	113.54	13250	13490	13210	17220	9280	13250	13339.27	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	390	-3.05	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.35	12550	20221109	7.41	16310	-17.35	20230522	12830	5.07	20230926	16310	-17.35	20230522	12550	7.41	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
88	20231017	100551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13490	240	2	1.81	1400080	105	109.38	13250	13490	13210	17220	9280	13250	13334.10	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	391	-3.06	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.29	12550	20221109	7.49	16310	-17.29	20230522	12830	5.14	20230926	16310	-17.29	20230522	12550	7.49	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
89	20231017	090556	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13410	160	2	1.21	1292320	97	101.04	13250	13410	13210	17220	9280	13250	13322.89	0.32	0	0	13310	13280	13250	13220	13190	13280	13220	170	3970	5000	9270	10	1	2895569	388	-3.04	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-17.78	12550	20221109	6.85	16310	-17.78	20230522	12830	4.52	20230926	16310	-17.78	20230522	12550	6.85	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
90	20231016	160556	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-50	5	-0.38	1270740	96	74.42	13250	13280	13220	17290	9310	13300	13236.88	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
91	20231016	150556	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-50	5	-0.38	1191290	90	69.77	13250	13280	13220	17290	9310	13300	13236.56	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
92	20231016	140557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13230	-70	5	-0.53	1178040	89	68.99	13250	13280	13220	17290	9310	13300	13236.40	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.88	12550	20221109	5.42	16310	-18.88	20230522	12830	3.12	20230926	16310	-18.88	20230522	12550	5.42	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
93	20231016	130554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-50	5	-0.38	1019250	77	59.69	13250	13280	13230	17290	9310	13300	13237.01	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
94	20231016	120553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-50	5	-0.38	318040	24	18.60	13250	13280	13240	17290	9310	13300	13251.67	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
95	20231016	110551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	-50	5	-0.38	251790	19	14.73	13250	13280	13240	17290	9310	13300	13252.11	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
96	20231016	100547	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13280	-20	5	-0.15	92790	7	5.43	13250	13280	13240	17290	9310	13300	13255.71	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	385	-3.01	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.58	12550	20221109	5.82	16310	-18.58	20230522	12830	3.51	20230926	16310	-18.58	20230522	12550	5.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
97	20231016	090551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13300	0	3	0.00	0	0	0.00	0	0	0	17290	9310	13300	0.00	0.32	0	0	13426	13362	13236	13172	13046	13395	13205	170	3990	5000	9310	10	1	2895569	385	-3.01	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.45	12550	20221109	5.98	16310	-18.45	20230522	12830	3.66	20230926	16310	-18.45	20230522	12550	5.98	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
98	20231012	160606	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	160	2	1.22	7875490	597	60.49	13090	13290	13070	17000	9160	13080	13191.78	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	383	-3.00	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-18.82	12550	20221109	5.50	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12550	5.50	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
99	20231012	150555	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	160	2	1.22	7081090	537	54.41	13090	13290	13070	17000	9160	13080	13186.39	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	383	-3.00	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-18.82	12550	20221109	5.50	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12550	5.50	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
100	20231012	140553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	170	2	1.30	7054610	535	54.20	13090	13290	13070	17000	9160	13080	13186.19	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	384	-3.00	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
101	20231012	130553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	170	2	1.30	7041360	534	54.10	13090	13290	13070	17000	9160	13080	13186.07	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	384	-3.00	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-18.76	12550	20221109	5.58	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12550	5.58	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
102	20231012	120602	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	20	2	0.15	6949020	527	53.39	13090	13290	13070	17000	9160	13080	13186.00	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	379	-2.97	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
103	20231012	110600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13290	210	2	1.61	6457480	490	49.65	13090	13290	13070	17000	9160	13080	13178.53	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	385	-3.01	0.47	12	0.02	-4414.00	28520.00	16310	20230522	-18.52	12550	20221109	5.90	16310	-18.52	20230522	12830	3.59	20230926	16310	-18.52	20230522	12550	5.90	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
104	20231012	100557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13290	210	2	1.61	5925880	450	45.59	13090	13290	13070	17000	9160	13080	13168.62	0.32	0	-3	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	385	-3.01	0.47	12	0.02	-4414.00	28520.00	16310	20230522	-18.52	12550	20221109	5.90	16310	-18.52	20230522	12830	3.59	20230926	16310	-18.52	20230522	12550	5.90	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
105	20231012	090600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	0	3	0.00	0	0	0.00	0	0	0	17000	9160	13080	0.00	0.32	0	0	13233	13156	13083	13006	12933	13195	13045	170	3920	5000	9150	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9345	N	N	0	N	00	N
106	20231011	160554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	10	2	0.08	12890000	987	154.95	13070	13160	13010	16990	9150	13070	13059.78	0.32	0	-1	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	379	-2.96	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
107	20231011	150555	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-20	5	-0.15	8995830	688	108.01	13070	13160	13010	16990	9150	13070	13075.33	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
108	20231011	140601	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-40	5	-0.31	6855630	524	82.26	13070	13160	13010	16990	9150	13070	13083.26	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
109	20231011	130551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	-60	5	-0.46	6803530	520	81.63	13070	13160	13010	16990	9150	13070	13083.71	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.23	12550	20221109	3.67	16310	-20.23	20230522	12830	1.40	20230926	16310	-20.23	20230522	12550	3.67	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
110	20231011	120602	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-40	5	-0.31	4194250	320	50.24	13070	13160	13010	16990	9150	13070	13107.03	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
111	20231011	110557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	40	2	0.31	4089870	312	48.98	13070	13160	13010	16990	9150	13070	13108.56	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.62	12550	20221109	4.46	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12550	4.46	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
112	20231011	100554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	30	2	0.23	4037430	308	48.35	13070	13160	13010	16990	9150	13070	13108.54	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	379	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
113	20231011	090557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	0	3	0.00	0	0	0.00	0	0	0	16990	9150	13070	0.00	0.32	0	0	13263	13166	13043	12946	12823	13105	12885	170	3920	5000	9140	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
114	20231010	160550	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-70	5	-0.53	8299690	637	144.77	13140	13140	12920	17080	9200	13140	13029.34	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
115	20231010	150548	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-200	5	-1.52	8039920	617	140.23	13140	13140	12920	17080	9200	13140	13030.66	0.32	0	1	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	375	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.66	12550	20221109	3.11	16310	-20.66	20230522	12830	0.86	20230926	16310	-20.66	20230522	12550	3.11	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
116	20231010	140552	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-80	5	-0.61	2240830	171	38.86	13140	13140	13040	17080	9200	13140	13104.27	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12550	4.06	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
117	20231010	130547	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-70	5	-0.53	1561640	119	27.05	13140	13140	13040	17080	9200	13140	13123.03	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
118	20231010	120546	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	0	3	0.00	1535500	117	26.59	13140	13140	13040	17080	9200	13140	13123.93	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	380	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
119	20231010	110539	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-80	5	-0.61	1522360	116	26.36	13140	13140	13040	17080	9200	13140	13123.79	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12550	4.06	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
120	20231010	100542	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	0	3	0.00	722450	55	12.50	13140	13140	13040	17080	9200	13140	13135.45	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	380	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
121	20231010	090539	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	0	3	0.00	578160	44	10.00	13140	13140	13140	17080	9200	13140	13140.00	0.32	0	0	13280	13210	13100	13030	12920	13245	13065	170	3940	5000	9190	10	1	2895569	380	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9346	N	N	0	N	00	N
122	20231006	160545	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	140	2	1.08	5739800	440	15.37	13000	13170	12990	16900	9100	13000	13045.00	0.32	0	6	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.98	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
123	20231006	150535	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	120	2	0.92	5141730	394	13.77	13000	13170	12990	16900	9100	13000	13050.08	0.32	0	4	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12550	4.54	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
124	20231006	140537	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	140	2	1.08	4018590	308	10.76	13000	13170	13000	16900	9100	13000	13047.37	0.32	0	4	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.98	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
125	20231006	130531	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	140	2	1.08	3690090	283	9.89	13000	13170	13000	16900	9100	13000	13039.19	0.32	0	4	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.98	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
126	20231006	120530	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	140	2	1.08	3309070	254	8.87	13000	13170	13000	16900	9100	13000	13027.83	0.32	0	4	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.98	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
127	20231006	110525	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	140	2	1.08	1199650	92	3.21	13000	13170	13000	16900	9100	13000	13039.67	0.32	0	0	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	380	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.44	12550	20221109	4.70	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12550	4.70	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
128	20231006	100530	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	150	2	1.15	612130	47	1.64	13000	13170	13000	16900	9100	13000	13024.04	0.32	0	0	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	381	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.37	12550	20221109	4.78	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12550	4.78	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
129	20231006	090526	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	0	3	0.00	39000	3	0.10	13000	13000	13000	16900	9100	13000	13000.00	0.32	0	0	13760	13380	13110	12730	12460	13570	12920	170	3900	5000	9100	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N