KissMeData/005430/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56700	600	2	1.07	261205600	4634	69.49	56300	57000	55300	72900	39300	56100	56366.84	4.60	523	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1795	5.71	0.51	12	0.15	9924.00	110164.00	79000	20240710	-28.23	38200	20231024	48.43	79000	-28.23	20240710	46900	20.90	20240909	79000	-28.23	20240710	39150	44.83	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
3	20241031	150217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	800	2	1.43	257746400	4573	68.57	56300	57000	55300	72900	39300	56100	56362.65	4.60	535	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1802	5.73	0.52	12	0.14	9924.00	110164.00	79000	20240710	-27.97	38200	20231024	48.95	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	39150	45.34	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
4	20241031	140216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57000	900	2	1.60	251494400	4463	66.92	56300	57000	55300	72900	39300	56100	56350.97	4.60	537	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1805	5.74	0.52	12	0.14	9924.00	110164.00	79000	20240710	-27.85	38200	20231024	49.21	79000	-27.85	20240710	46900	21.54	20240909	79000	-27.85	20240710	39150	45.59	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
5	20241031	130216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	800	2	1.43	235079400	4175	62.60	56300	57000	55300	72900	39300	56100	56306.44	4.60	620	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1802	5.73	0.52	12	0.13	9924.00	110164.00	79000	20240710	-27.97	38200	20231024	48.95	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	39150	45.34	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
6	20241031	120216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56800	700	2	1.25	189031400	3365	50.46	56300	57000	55300	72900	39300	56100	56175.75	4.60	556	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1798	5.72	0.52	12	0.11	9924.00	110164.00	79000	20240710	-28.10	38200	20231024	48.69	79000	-28.10	20240710	46900	21.11	20240909	79000	-28.10	20240710	39150	45.08	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
7	20241031	110217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57000	900	2	1.60	161755400	2883	43.23	56300	57000	55300	72900	39300	56100	56106.63	4.60	415	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1805	5.74	0.52	12	0.09	9924.00	110164.00	79000	20240710	-27.85	38200	20231024	49.21	79000	-27.85	20240710	46900	21.54	20240909	79000	-27.85	20240710	39150	45.59	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
8	20241031	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55800	-300	5	-0.53	70973700	1278	19.16	56300	56300	55300	72900	39300	56100	55534.98	4.60	84	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1767	5.62	0.51	12	0.04	9924.00	110164.00	79000	20240710	-29.37	38200	20231024	46.07	79000	-29.37	20240710	46900	18.98	20240909	79000	-29.37	20240710	39150	42.53	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
9	20241031	090216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55500	-600	5	-1.07	4690100	84	1.26	56300	56300	55500	72900	39300	56100	55834.52	4.60	19	58300	57200	56600	55500	54900	56900	55200	158	16800	5000	39270	100	1	3166355	1757	5.59	0.50	12	0.00	9924.00	110164.00	79000	20240710	-29.75	38200	20231024	45.29	79000	-29.75	20240710	46900	18.34	20240909	79000	-29.75	20240710	39150	41.76	20231031	3.90	N	005430	5000	158 억	145781	N	N	0	N	N
10	20241030	160215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56100	-1300	5	-2.26	378202700	6669	92.81	57700	57700	56000	74600	40200	57400	56710.56	4.62	-689	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1776	5.65	0.51	12	0.21	9924.00	110164.00	79000	20240710	-28.99	37650	20231023	49.00	79000	-28.99	20240710	46900	19.62	20240909	79000	-28.99	20240710	39150	43.30	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
11	20241030	150218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56300	-1100	5	-1.92	351387200	6192	86.17	57700	57700	56000	74600	40200	57400	56748.58	4.62	-720	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1783	5.67	0.51	12	0.20	9924.00	110164.00	79000	20240710	-28.73	37650	20231023	49.54	79000	-28.73	20240710	46900	20.04	20240909	79000	-28.73	20240710	39150	43.81	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
12	20241030	140217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56400	-1000	5	-1.74	231443400	4066	56.58	57700	57700	56400	74600	40200	57400	56921.64	4.62	-777	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1786	5.68	0.51	12	0.13	9924.00	110164.00	79000	20240710	-28.61	37650	20231023	49.80	79000	-28.61	20240710	46900	20.26	20240909	79000	-28.61	20240710	39150	44.06	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
13	20241030	130218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	-500	5	-0.87	136142700	2384	33.18	57700	57700	56700	74600	40200	57400	57106.84	4.62	-758	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1802	5.73	0.52	12	0.08	9924.00	110164.00	79000	20240710	-27.97	37650	20231023	51.13	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	39150	45.34	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
14	20241030	120217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57000	-400	5	-0.70	106261200	1860	25.88	57700	57700	56700	74600	40200	57400	57129.68	4.62	-485	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1805	5.74	0.52	12	0.06	9924.00	110164.00	79000	20240710	-27.85	37650	20231023	51.39	79000	-27.85	20240710	46900	21.54	20240909	79000	-27.85	20240710	39150	45.59	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
15	20241030	110216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57300	-100	5	-0.17	66041800	1154	16.06	57700	57700	56800	74600	40200	57400	57228.60	4.62	-341	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1814	5.77	0.52	12	0.04	9924.00	110164.00	79000	20240710	-27.47	37650	20231023	52.19	79000	-27.47	20240710	46900	22.17	20240909	79000	-27.47	20240710	39150	46.36	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
16	20241030	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57200	-200	5	-0.35	49798800	869	12.09	57700	57700	57000	74600	40200	57400	57305.87	4.62	-294	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1811	5.76	0.52	12	0.03	9924.00	110164.00	79000	20240710	-27.59	37650	20231023	51.93	79000	-27.59	20240710	46900	21.96	20240909	79000	-27.59	20240710	39150	46.10	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
17	20241030	090217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	0	3	0.00	1151300	20	0.28	57700	57700	57400	74600	40200	57400	57565.00	4.62	-9	58800	58100	57200	56500	55600	57650	56050	158	17200	5000	40180	100	1	3166355	1817	5.78	0.52	12	0.00	9924.00	110164.00	79000	20240710	-27.34	37650	20231023	52.46	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	39150	46.62	20231031	3.85	N	005430	5000	158 억	146364	N	N	0	N	N
18	20241029	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	1200	2	2.14	410136700	7183	78.10	57500	57900	56300	73000	39400	56200	57098.04	4.62	103	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1817	5.78	0.52	12	0.23	9924.00	110164.00	79000	20240710	-27.34	37200	20231020	54.30	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	39150	46.62	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
19	20241029	150215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57200	1000	2	1.78	387470800	6787	73.80	57500	57900	56300	73000	39400	56200	57090.14	4.62	116	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1811	5.76	0.52	12	0.21	9924.00	110164.00	79000	20240710	-27.59	37200	20231020	53.76	79000	-27.59	20240710	46900	21.96	20240909	79000	-27.59	20240710	39150	46.10	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
20	20241029	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57100	900	2	1.60	322680800	5653	61.47	57500	57900	56300	73000	39400	56200	57081.34	4.62	281	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1808	5.75	0.52	12	0.18	9924.00	110164.00	79000	20240710	-27.72	37200	20231020	53.49	79000	-27.72	20240710	46900	21.75	20240909	79000	-27.72	20240710	39150	45.85	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
21	20241029	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57000	800	2	1.42	307089700	5379	58.49	57500	57900	56300	73000	39400	56200	57090.48	4.62	359	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1805	5.74	0.52	12	0.17	9924.00	110164.00	79000	20240710	-27.85	37200	20231020	53.23	79000	-27.85	20240710	46900	21.54	20240909	79000	-27.85	20240710	39150	45.59	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
22	20241029	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	700	2	1.25	281869800	4936	53.67	57500	57900	56300	73000	39400	56200	57104.90	4.62	411	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1802	5.73	0.52	12	0.16	9924.00	110164.00	79000	20240710	-27.97	37200	20231020	52.96	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	39150	45.34	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
23	20241029	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57100	900	2	1.60	211501200	3698	40.21	57500	57900	56300	73000	39400	56200	57193.40	4.62	404	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1808	5.75	0.52	12	0.12	9924.00	110164.00	79000	20240710	-27.72	37200	20231020	53.49	79000	-27.72	20240710	46900	21.75	20240909	79000	-27.72	20240710	39150	45.85	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
24	20241029	100213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57100	900	2	1.60	146447500	2564	27.88	57500	57900	56300	73000	39400	56200	57116.81	4.62	683	58333	57266	56233	55166	54133	57800	55700	158	16800	5000	39340	100	1	3166355	1808	5.75	0.52	12	0.08	9924.00	110164.00	79000	20240710	-27.72	37200	20231020	53.49	79000	-27.72	20240710	46900	21.75	20240909	79000	-27.72	20240710	39150	45.85	20231031	3.86	N	005430	5000	158 억	146167	N	N	0	N	N
25	20241028	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56200	300	2	0.54	516135100	9180	114.05	55900	57300	55200	72600	39200	55900	56223.87	4.61	330	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1779	5.66	0.51	12	0.29	9924.00	110164.00	79000	20240710	-28.86	37200	20231020	51.08	79000	-28.86	20240710	46900	19.83	20240909	79000	-28.86	20240710	39150	43.55	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
26	20241028	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56700	800	2	1.43	493294300	8776	109.03	55900	57300	55200	72600	39200	55900	56209.47	4.61	342	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1795	5.71	0.51	12	0.28	9924.00	110164.00	79000	20240710	-28.23	37200	20231020	52.42	79000	-28.23	20240710	46900	20.90	20240909	79000	-28.23	20240710	39150	44.83	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
27	20241028	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57000	1100	2	1.97	420029800	7484	92.98	55900	57300	55200	72600	39200	55900	56123.70	4.61	289	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1805	5.74	0.52	12	0.24	9924.00	110164.00	79000	20240710	-27.85	37200	20231020	53.23	79000	-27.85	20240710	46900	21.54	20240909	79000	-27.85	20240710	39150	45.59	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
28	20241028	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	100	2	0.18	282533300	5054	62.79	55900	56600	55200	72600	39200	55900	55902.91	4.61	125	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1773	5.64	0.51	12	0.16	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	39150	43.04	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
29	20241028	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56200	300	2	0.54	252817300	4524	56.21	55900	56600	55200	72600	39200	55900	55883.58	4.61	117	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1779	5.66	0.51	12	0.14	9924.00	110164.00	79000	20240710	-28.86	37200	20231020	51.08	79000	-28.86	20240710	46900	19.83	20240909	79000	-28.86	20240710	39150	43.55	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
30	20241028	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56600	700	2	1.25	224475200	4020	49.94	55900	56600	55200	72600	39200	55900	55839.60	4.61	408	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1792	5.70	0.51	12	0.13	9924.00	110164.00	79000	20240710	-28.35	37200	20231020	52.15	79000	-28.35	20240710	46900	20.68	20240909	79000	-28.35	20240710	39150	44.57	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
31	20241028	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55600	-300	5	-0.54	138397900	2493	30.97	55900	56100	55200	72600	39200	55900	55514.60	4.61	1128	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1760	5.60	0.50	12	0.08	9924.00	110164.00	79000	20240710	-29.62	37200	20231020	49.46	79000	-29.62	20240710	46900	18.55	20240909	79000	-29.62	20240710	39150	42.02	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
32	20241028	090211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55200	-700	5	-1.25	64477300	1161	14.42	55900	56000	55200	72600	39200	55900	55536.00	4.61	938	59300	57600	56700	55000	54100	57150	54550	158	16700	5000	39130	100	1	3166355	1748	5.56	0.50	12	0.04	9924.00	110164.00	79000	20240710	-30.13	37200	20231020	48.39	79000	-30.13	20240710	46900	17.70	20240909	79000	-30.13	20240710	39150	41.00	20231031	3.84	N	005430	5000	158 억	146096	N	N	0	N	N
33	20241025	160210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55900	-1500	5	-2.61	454869700	8045	76.54	57400	58400	55800	74600	40200	57400	56541.39	4.64	-1280	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1770	5.63	0.51	12	0.25	9924.00	110164.00	79000	20240710	-29.24	37200	20231020	50.27	79000	-29.24	20240710	46900	19.19	20240909	79000	-29.24	20240710	38350	45.76	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
34	20241025	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56200	-1200	5	-2.09	387263100	6836	65.04	57400	58400	55900	74600	40200	57400	56650.54	4.64	-1249	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1779	5.66	0.51	12	0.22	9924.00	110164.00	79000	20240710	-28.86	37200	20231020	51.08	79000	-28.86	20240710	46900	19.83	20240909	79000	-28.86	20240710	38350	46.54	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
35	20241025	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56600	-800	5	-1.39	268660100	4725	44.95	57400	58400	56300	74600	40200	57400	56859.28	4.64	-1407	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1792	5.70	0.51	12	0.15	9924.00	110164.00	79000	20240710	-28.35	37200	20231020	52.15	79000	-28.35	20240710	46900	20.68	20240909	79000	-28.35	20240710	38350	47.59	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
36	20241025	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56400	-1000	5	-1.74	255130700	4486	42.68	57400	58400	56300	74600	40200	57400	56872.65	4.64	-1412	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1786	5.68	0.51	12	0.14	9924.00	110164.00	79000	20240710	-28.61	37200	20231020	51.61	79000	-28.61	20240710	46900	20.26	20240909	79000	-28.61	20240710	38350	47.07	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
37	20241025	120212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	-500	5	-0.87	207080400	3637	34.60	57400	58400	56300	74600	40200	57400	56937.15	4.64	-1412	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1802	5.73	0.52	12	0.11	9924.00	110164.00	79000	20240710	-27.97	37200	20231020	52.96	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	38350	48.37	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
38	20241025	110211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56400	-1000	5	-1.74	172844600	3034	28.86	57400	58400	56300	74600	40200	57400	56969.22	4.64	-1310	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1786	5.68	0.51	12	0.10	9924.00	110164.00	79000	20240710	-28.61	37200	20231020	51.61	79000	-28.61	20240710	46900	20.26	20240909	79000	-28.61	20240710	38350	47.07	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
39	20241025	100212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57100	-300	5	-0.52	74406800	1301	12.38	57400	58400	56900	74600	40200	57400	57192.01	4.64	-774	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1808	5.75	0.52	12	0.04	9924.00	110164.00	79000	20240710	-27.72	37200	20231020	53.49	79000	-27.72	20240710	46900	21.75	20240909	79000	-27.72	20240710	38350	48.89	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
40	20241025	090211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	0	3	0.00	1836300	32	0.30	57400	57400	56900	74600	40200	57400	57384.38	4.64	-2	59066	58232	57466	56632	55866	57850	56250	158	17200	5000	40180	100	1	3166355	1817	5.78	0.52	12	0.00	9924.00	110164.00	79000	20240710	-27.34	37200	20231020	54.30	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	38350	49.67	20231026	3.66	N	005430	5000	158 억	147049	N	N	0	N	N
41	20241024	160209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-1100	5	-1.88	601163800	10488	35.97	58300	58300	56700	76000	41000	58500	57318.91	4.77	-3526	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1817	5.78	0.52	12	0.33	9924.00	110164.00	79000	20240710	-27.34	37200	20231020	54.30	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	38200	50.26	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
42	20241024	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57200	-1300	5	-2.22	563299800	9827	33.70	58300	58300	56700	76000	41000	58500	57321.40	4.77	-3236	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1811	5.76	0.52	12	0.31	9924.00	110164.00	79000	20240710	-27.59	37200	20231020	53.76	79000	-27.59	20240710	46900	21.96	20240909	79000	-27.59	20240710	38200	49.74	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
43	20241024	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57300	-1200	5	-2.05	468455300	8173	28.03	58300	58300	56700	76000	41000	58500	57317.13	4.77	-2030	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1814	5.77	0.52	12	0.26	9924.00	110164.00	79000	20240710	-27.47	37200	20231020	54.03	79000	-27.47	20240710	46900	22.17	20240909	79000	-27.47	20240710	38200	50.00	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
44	20241024	130211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57400	-1100	5	-1.88	447007200	7799	26.75	58300	58300	56700	76000	41000	58500	57315.66	4.77	-2010	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1817	5.78	0.52	12	0.25	9924.00	110164.00	79000	20240710	-27.34	37200	20231020	54.30	79000	-27.34	20240710	46900	22.39	20240909	79000	-27.34	20240710	38200	50.26	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
45	20241024	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57500	-1000	5	-1.71	395644600	6904	23.68	58300	58300	56700	76000	41000	58500	57306.23	4.77	-1581	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1821	5.79	0.52	12	0.22	9924.00	110164.00	79000	20240710	-27.22	37200	20231020	54.57	79000	-27.22	20240710	46900	22.60	20240909	79000	-27.22	20240710	38200	50.52	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
46	20241024	110211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57300	-1200	5	-2.05	303009000	5283	18.12	58300	58300	56700	76000	41000	58500	57355.05	4.77	-1227	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1814	5.77	0.52	12	0.17	9924.00	110164.00	79000	20240710	-27.47	37200	20231020	54.03	79000	-27.47	20240710	46900	22.17	20240909	79000	-27.47	20240710	38200	50.00	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
47	20241024	100211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57600	-900	5	-1.54	224661600	3921	13.45	58300	58300	56700	76000	41000	58500	57296.40	4.77	-552	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1824	5.80	0.52	12	0.12	9924.00	110164.00	79000	20240710	-27.09	37200	20231020	54.84	79000	-27.09	20240710	46900	22.81	20240909	79000	-27.09	20240710	38200	50.79	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
48	20241024	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57600	-900	5	-1.54	12725600	219	0.75	58300	58300	57500	76000	41000	58500	58104.15	4.77	-22	60633	59566	57433	56366	54233	60100	56900	158	17500	5000	40950	100	1	3166355	1824	5.80	0.52	12	0.01	9924.00	110164.00	79000	20240710	-27.09	37200	20231020	54.84	79000	-27.09	20240710	46900	22.81	20240909	79000	-27.09	20240710	38200	50.79	20231024	3.62	N	005430	5000	158 억	150978	N	N	0	N	N
49	20241023	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	58500	3100	2	5.60	1667898100	29098	309.52	55400	58500	55300	72000	38800	55400	57319.46	4.70	1497	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1852	5.89	0.53	12	0.92	9924.00	110164.00	79000	20240710	-25.95	37200	20231020	57.26	79000	-25.95	20240710	46900	24.73	20240909	79000	-25.95	20240710	37650	55.38	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
50	20241023	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57700	2300	2	4.15	1301663300	22803	242.56	55400	58100	55300	72000	38800	55400	57082.98	4.70	1361	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1827	5.81	0.52	12	0.72	9924.00	110164.00	79000	20240710	-26.96	37200	20231020	55.11	79000	-26.96	20240710	46900	23.03	20240909	79000	-26.96	20240710	37650	53.25	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
51	20241023	140214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57700	2300	2	4.15	1192863300	20911	222.43	55400	58100	55300	72000	38800	55400	57044.78	4.70	991	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1827	5.81	0.52	12	0.66	9924.00	110164.00	79000	20240710	-26.96	37200	20231020	55.11	79000	-26.96	20240710	46900	23.03	20240909	79000	-26.96	20240710	37650	53.25	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
52	20241023	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	57600	2200	2	3.97	956340600	16823	178.95	55400	58000	55300	72000	38800	55400	56847.21	4.70	566	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1824	5.80	0.52	12	0.53	9924.00	110164.00	79000	20240710	-27.09	37200	20231020	54.84	79000	-27.09	20240710	46900	22.81	20240909	79000	-27.09	20240710	37650	52.99	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
53	20241023	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56900	1500	2	2.71	575088600	10184	108.33	55400	57200	55300	72000	38800	55400	56469.82	4.70	247	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1802	5.73	0.52	12	0.32	9924.00	110164.00	79000	20240710	-27.97	37200	20231020	52.96	79000	-27.97	20240710	46900	21.32	20240909	79000	-27.97	20240710	37650	51.13	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
54	20241023	110211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56700	1300	2	2.35	205281500	3669	39.03	55400	56700	55300	72000	38800	55400	55950.26	4.70	-1028	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1795	5.71	0.51	12	0.12	9924.00	110164.00	79000	20240710	-28.23	37200	20231020	52.42	79000	-28.23	20240710	46900	20.90	20240909	79000	-28.23	20240710	37650	50.60	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
55	20241023	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55600	200	2	0.36	95942900	1725	18.35	55400	56000	55300	72000	38800	55400	55619.07	4.70	-497	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1760	5.60	0.50	12	0.05	9924.00	110164.00	79000	20240710	-29.62	37200	20231020	49.46	79000	-29.62	20240710	46900	18.55	20240909	79000	-29.62	20240710	37650	47.68	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
56	20241023	090210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55400	0	3	0.00	1218700	22	0.23	55400	55400	55300	72000	38800	55400	55395.45	4.70	-2	57533	56466	55733	54666	53933	56100	54300	158	16600	5000	38780	100	1	3166355	1754	5.58	0.50	12	0.00	9924.00	110164.00	79000	20240710	-29.87	37200	20231020	48.92	79000	-29.87	20240710	46900	18.12	20240909	79000	-29.87	20240710	37650	47.14	20231023	3.56	N	005430	5000	158 억	148938	N	N	0	N	N
57	20241022	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55400	-600	5	-1.07	526519700	9395	41.82	56600	56800	55000	72800	39200	56000	56042.54	4.71	-84	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1754	5.58	0.50	12	0.30	9924.00	110164.00	79000	20240710	-29.87	37200	20231020	48.92	79000	-29.87	20240710	46900	18.12	20240909	79000	-29.87	20240710	37650	47.14	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
58	20241022	150210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55200	-800	5	-1.43	516260500	9210	41.00	56600	56800	55000	72800	39200	56000	56054.34	4.71	-153	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1748	5.56	0.50	12	0.29	9924.00	110164.00	79000	20240710	-30.13	37200	20231020	48.39	79000	-30.13	20240710	46900	17.70	20240909	79000	-30.13	20240710	37650	46.61	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
59	20241022	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55800	-200	5	-0.36	471207600	8402	37.40	56600	56800	55000	72800	39200	56000	56082.79	4.71	201	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1767	5.62	0.51	12	0.27	9924.00	110164.00	79000	20240710	-29.37	37200	20231020	50.00	79000	-29.37	20240710	46900	18.98	20240909	79000	-29.37	20240710	37650	48.21	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
60	20241022	130211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	0	3	0.00	434283500	7743	34.47	56600	56800	55000	72800	39200	56000	56087.24	4.71	298	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1773	5.64	0.51	12	0.24	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	37650	48.74	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
61	20241022	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55900	-100	5	-0.18	395915700	7057	31.41	56600	56800	55000	72800	39200	56000	56102.55	4.71	623	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1770	5.63	0.51	12	0.22	9924.00	110164.00	79000	20240710	-29.24	37200	20231020	50.27	79000	-29.24	20240710	46900	19.19	20240909	79000	-29.24	20240710	37650	48.47	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
62	20241022	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	0	3	0.00	337372500	6011	26.76	56600	56800	55000	72800	39200	56000	56125.85	4.71	439	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1773	5.64	0.51	12	0.19	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	37650	48.74	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
63	20241022	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55500	-500	5	-0.89	236166800	4194	18.67	56600	56800	55500	72800	39200	56000	56310.63	4.71	-42	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1757	5.59	0.50	12	0.13	9924.00	110164.00	79000	20240710	-29.75	37200	20231020	49.19	79000	-29.75	20240710	46900	18.34	20240909	79000	-29.75	20240710	37650	47.41	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
64	20241022	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	0	3	0.00	3104600	55	0.24	56600	56600	56000	72800	39200	56000	56447.27	4.71	-12	59066	57532	55166	53632	51266	58300	54400	158	16800	5000	39200	100	1	3166355	1773	5.64	0.51	12	0.00	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	37650	48.74	20231023	3.53	N	005430	5000	158 억	149027	N	N	0	N	N
65	20241021	160209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	2600	2	4.87	1247700200	22440	300.97	53400	56700	52800	69400	37400	53400	55601.60	4.60	3482	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1773	5.64	0.51	12	0.71	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	37650	48.74	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
66	20241021	150210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55400	2000	2	3.75	1128581000	20304	272.32	53400	56700	52800	69400	37400	53400	55584.17	4.60	3576	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1754	5.58	0.50	12	0.64	9924.00	110164.00	79000	20240710	-29.87	37200	20231020	48.92	79000	-29.87	20240710	46900	18.12	20240909	79000	-29.87	20240710	37650	47.14	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
67	20241021	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55600	2200	2	4.12	1091080800	19629	263.26	53400	56700	52800	69400	37400	53400	55585.14	4.60	3821	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1760	5.60	0.50	12	0.62	9924.00	110164.00	79000	20240710	-29.62	37200	20231020	49.46	79000	-29.62	20240710	46900	18.55	20240909	79000	-29.62	20240710	37650	47.68	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
68	20241021	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55400	2000	2	3.75	1048708400	18868	253.06	53400	56700	52800	69400	37400	53400	55581.32	4.60	4065	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1754	5.58	0.50	12	0.60	9924.00	110164.00	79000	20240710	-29.87	37200	20231020	48.92	79000	-29.87	20240710	46900	18.12	20240909	79000	-29.87	20240710	37650	47.14	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
69	20241021	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	56000	2600	2	4.87	932990200	16796	225.27	53400	56700	52800	69400	37400	53400	55548.36	4.60	4621	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1773	5.64	0.51	12	0.53	9924.00	110164.00	79000	20240710	-29.11	37200	20231020	50.54	79000	-29.11	20240710	46900	19.40	20240909	79000	-29.11	20240710	37650	48.74	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
70	20241021	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55800	2400	2	4.49	822515500	14819	198.75	53400	56700	52800	69400	37400	53400	55504.12	4.60	4267	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1767	5.62	0.51	12	0.47	9924.00	110164.00	79000	20240710	-29.37	37200	20231020	50.00	79000	-29.37	20240710	46900	18.98	20240909	79000	-29.37	20240710	37650	48.21	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
71	20241021	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55900	2500	2	4.68	561209800	10126	135.81	53400	56700	52800	69400	37400	53400	55422.65	4.60	2262	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1770	5.63	0.51	12	0.32	9924.00	110164.00	79000	20240710	-29.24	37200	20231020	50.27	79000	-29.24	20240710	46900	19.19	20240909	79000	-29.24	20240710	37650	48.47	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
72	20241021	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53900	500	2	0.94	5127900	96	1.29	53400	53900	53300	69400	37400	53400	53415.62	4.60	10	55200	54300	53600	52700	52000	53950	52350	158	16000	5000	37380	100	1	3166355	1707	5.43	0.49	12	0.00	9924.00	110164.00	79000	20240710	-31.77	37200	20231020	44.89	79000	-31.77	20240710	46900	14.93	20240909	79000	-31.77	20240710	37650	43.16	20231023	3.43	N	005430	5000	158 억	145792	N	N	0	N	N
73	20241018	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53400	-400	5	-0.74	400330200	7456	57.65	53700	54500	52900	69900	37700	53800	53693.50	4.73	-3894	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1691	5.38	0.48	12	0.24	9924.00	110164.00	79000	20240710	-32.41	37200	20231020	43.55	79000	-32.41	20240710	46900	13.86	20240909	79000	-32.41	20240710	37200	43.55	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
74	20241018	150212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	-100	5	-0.19	378761800	7053	54.53	53700	54500	52900	69900	37700	53800	53702.23	4.73	-3573	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1700	5.41	0.49	12	0.22	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
75	20241018	140214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	-500	5	-0.93	331358200	6166	47.68	53700	54500	52900	69900	37700	53800	53739.57	4.73	-3102	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1688	5.37	0.48	12	0.19	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
76	20241018	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	-500	5	-0.93	281215100	5222	40.38	53700	54500	53200	69900	37700	53800	53851.99	4.73	-2568	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1688	5.37	0.48	12	0.16	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
77	20241018	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	-100	5	-0.19	249203600	4622	35.74	53700	54500	53500	69900	37700	53800	53916.83	4.73	-2082	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1700	5.41	0.49	12	0.15	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
78	20241018	110212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53800	0	3	0.00	215426500	3994	30.88	53700	54500	53500	69900	37700	53800	53937.53	4.73	-1878	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1703	5.42	0.49	12	0.13	9924.00	110164.00	79000	20240710	-31.90	37200	20231020	44.62	79000	-31.90	20240710	46900	14.71	20240909	79000	-31.90	20240710	37200	44.62	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
79	20241018	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	200	2	0.37	122882700	2279	17.62	53700	54500	53500	69900	37700	53800	53919.57	4.73	-1348	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1710	5.44	0.49	12	0.07	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
80	20241018	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54100	300	2	0.56	3171100	59	0.46	53700	54100	53700	69900	37700	53800	53747.46	4.73	-42	56066	54932	53866	52732	51666	55500	53300	158	16100	5000	37660	100	1	3166355	1713	5.45	0.49	12	0.00	9924.00	110164.00	79000	20240710	-31.52	37200	20231020	45.43	79000	-31.52	20240710	46900	15.35	20240909	79000	-31.52	20240710	37200	45.43	20231020	3.41	N	005430	5000	158 억	149798	N	N	10	N	N
81	20241017	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53800	800	2	1.51	700185900	12933	247.14	52800	55000	52800	68900	37100	53000	54139.48	4.77	-703	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1703	5.42	0.49	12	0.41	9924.00	110164.00	79000	20240710	-31.90	37200	20231020	44.62	79000	-31.90	20240710	46900	14.71	20240909	79000	-31.90	20240710	37200	44.62	20231020	3.42	N	005430	5000	158 억	151068	N	N	10	N	N
82	20241017	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	700	2	1.32	680053600	12558	239.98	52800	55000	52800	68900	37100	53000	54153.02	4.77	-567	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1700	5.41	0.49	12	0.40	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
83	20241017	140208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53800	800	2	1.51	635696300	11732	224.19	52800	55000	52800	68900	37100	53000	54184.82	4.77	-541	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1703	5.42	0.49	12	0.37	9924.00	110164.00	79000	20240710	-31.90	37200	20231020	44.62	79000	-31.90	20240710	46900	14.71	20240909	79000	-31.90	20240710	37200	44.62	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
84	20241017	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	1000	2	1.89	574001600	10588	202.33	52800	55000	52800	68900	37100	53000	54212.47	4.77	387	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1710	5.44	0.49	12	0.33	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
85	20241017	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	1000	2	1.89	556757400	10269	196.24	52800	55000	52800	68900	37100	53000	54217.29	4.77	512	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1710	5.44	0.49	12	0.32	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
86	20241017	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	700	2	1.32	454768000	8384	160.21	52800	55000	52800	68900	37100	53000	54242.37	4.77	1096	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1700	5.41	0.49	12	0.26	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
87	20241017	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53900	900	2	1.70	391334100	7197	137.53	52800	55000	52800	68900	37100	53000	54374.61	4.77	1049	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1707	5.43	0.49	12	0.23	9924.00	110164.00	79000	20240710	-31.77	37200	20231020	44.89	79000	-31.77	20240710	46900	14.93	20240909	79000	-31.77	20240710	37200	44.89	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
88	20241017	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	-200	5	-0.38	7708800	146	2.79	52800	52800	52800	68900	37100	53000	52800.00	4.77	-38	54266	53632	53066	52432	51866	53350	52150	158	15900	5000	37100	100	1	3166355	1672	5.32	0.48	12	0.00	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.42	N	005430	5000	158 억	151068	N	N	0	N	N
89	20241016	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53000	-200	5	-0.38	276728700	5233	84.68	53700	53700	52500	69100	37300	53200	52881.46	4.80	-870	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1678	5.34	0.48	12	0.17	9924.00	110164.00	79000	20240710	-32.91	37200	20231020	42.47	79000	-32.91	20240710	46900	13.01	20240909	79000	-32.91	20240710	37200	42.47	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
90	20241016	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53200	0	3	0.00	259815600	4914	79.51	53700	53700	52500	69100	37300	53200	52872.53	4.80	-939	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1685	5.36	0.48	12	0.16	9924.00	110164.00	79000	20240710	-32.66	37200	20231020	43.01	79000	-32.66	20240710	46900	13.43	20240909	79000	-32.66	20240710	37200	43.01	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
91	20241016	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53100	-100	5	-0.19	185597400	3519	56.94	53700	53700	52500	69100	37300	53200	52741.52	4.80	-449	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1681	5.35	0.48	12	0.11	9924.00	110164.00	79000	20240710	-32.78	37200	20231020	42.74	79000	-32.78	20240710	46900	13.22	20240909	79000	-32.78	20240710	37200	42.74	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
92	20241016	130208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53000	-200	5	-0.38	166471900	3158	51.10	53700	53700	52500	69100	37300	53200	52714.34	4.80	-433	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1678	5.34	0.48	12	0.10	9924.00	110164.00	79000	20240710	-32.91	37200	20231020	42.47	79000	-32.91	20240710	46900	13.01	20240909	79000	-32.91	20240710	37200	42.47	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
93	20241016	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52900	-300	5	-0.56	157856500	2995	48.46	53700	53700	52500	69100	37300	53200	52706.68	4.80	-423	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1675	5.33	0.48	12	0.09	9924.00	110164.00	79000	20240710	-33.04	37200	20231020	42.20	79000	-33.04	20240710	46900	12.79	20240909	79000	-33.04	20240710	37200	42.20	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
94	20241016	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52700	-500	5	-0.94	130949500	2485	40.21	53700	53700	52500	69100	37300	53200	52695.98	4.80	-370	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1669	5.31	0.48	12	0.08	9924.00	110164.00	79000	20240710	-33.29	37200	20231020	41.67	79000	-33.29	20240710	46900	12.37	20240909	79000	-33.29	20240710	37200	41.67	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
95	20241016	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	-400	5	-0.75	51153900	970	15.70	53700	53700	52500	69100	37300	53200	52735.98	4.80	-123	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1672	5.32	0.48	12	0.03	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
96	20241016	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52900	-300	5	-0.56	6738300	127	2.06	53700	53700	52900	69100	37300	53200	53057.48	4.80	80	54333	53766	53433	52866	52533	53600	52700	158	15900	5000	37240	100	1	3166355	1675	5.33	0.48	12	0.00	9924.00	110164.00	79000	20240710	-33.04	37200	20231020	42.20	79000	-33.04	20240710	46900	12.79	20240909	79000	-33.04	20240710	37200	42.20	20231020	3.37	N	005430	5000	158 억	152050	N	N	1	N	N
97	20241015	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53200	-100	5	-0.19	329902600	6155	89.76	53800	54000	53100	69200	37400	53300	53599.12	4.87	-2402	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1685	5.36	0.48	12	0.19	9924.00	110164.00	79000	20240710	-32.66	37200	20231020	43.01	79000	-32.66	20240710	46900	13.43	20240909	79000	-32.66	20240710	37200	43.01	20231020	3.39	N	005430	5000	158 억	154120	N	N	1	N	N
98	20241015	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53500	200	2	0.38	298052300	5558	81.06	53800	54000	53100	69200	37400	53300	53625.82	4.87	-2300	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1694	5.39	0.49	12	0.18	9924.00	110164.00	79000	20240710	-32.28	37200	20231020	43.82	79000	-32.28	20240710	46900	14.07	20240909	79000	-32.28	20240710	37200	43.82	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
99	20241015	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	400	2	0.75	242031900	4512	65.80	53800	54000	53100	69200	37400	53300	53641.82	4.87	-1713	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1700	5.41	0.49	12	0.14	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
100	20241015	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53400	100	2	0.19	201438000	3755	54.76	53800	54000	53100	69200	37400	53300	53645.27	4.87	-1534	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1691	5.38	0.48	12	0.12	9924.00	110164.00	79000	20240710	-32.41	37200	20231020	43.55	79000	-32.41	20240710	46900	13.86	20240909	79000	-32.41	20240710	37200	43.55	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
101	20241015	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53500	200	2	0.38	183222900	3414	49.79	53800	54000	53100	69200	37400	53300	53668.10	4.87	-1318	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1694	5.39	0.49	12	0.11	9924.00	110164.00	79000	20240710	-32.28	37200	20231020	43.82	79000	-32.28	20240710	46900	14.07	20240909	79000	-32.28	20240710	37200	43.82	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
102	20241015	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53800	500	2	0.94	149210100	2779	40.53	53800	54000	53100	69200	37400	53300	53692.01	4.87	-850	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1703	5.42	0.49	12	0.09	9924.00	110164.00	79000	20240710	-31.90	37200	20231020	44.62	79000	-31.90	20240710	46900	14.71	20240909	79000	-31.90	20240710	37200	44.62	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
103	20241015	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53600	300	2	0.56	109861000	2047	29.85	53800	54000	53100	69200	37400	53300	53669.27	4.87	-580	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1697	5.40	0.49	12	0.06	9924.00	110164.00	79000	20240710	-32.15	37200	20231020	44.09	79000	-32.15	20240710	46900	14.29	20240909	79000	-32.15	20240710	37200	44.09	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
104	20241015	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	0	3	0.00	481900	9	0.13	53800	53800	53300	69200	37400	53300	53544.44	4.87	-6	54433	53866	53033	52466	51633	54150	52750	158	15900	5000	37310	100	1	3166355	1688	5.37	0.48	12	0.00	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.39	N	005430	5000	158 억	154120	N	N	0	N	N
105	20241014	160205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	1200	2	2.30	360859400	6819	139.70	53200	53600	52200	67700	36500	52100	52916.89	4.90	-1241	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1688	5.37	0.48	12	0.22	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
106	20241014	150205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53200	1100	2	2.11	330542900	6250	128.05	53200	53600	52200	67700	36500	52100	52886.86	4.90	-1150	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1685	5.36	0.48	12	0.20	9924.00	110164.00	79000	20240710	-32.66	37200	20231020	43.01	79000	-32.66	20240710	46900	13.43	20240909	79000	-32.66	20240710	37200	43.01	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
107	20241014	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53100	1000	2	1.92	264636500	5012	102.68	53200	53600	52200	67700	36500	52100	52800.58	4.90	-1089	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1681	5.35	0.48	12	0.16	9924.00	110164.00	79000	20240710	-32.78	37200	20231020	42.74	79000	-32.78	20240710	46900	13.22	20240909	79000	-32.78	20240710	37200	42.74	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
108	20241014	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	1200	2	2.30	219861100	4169	85.41	53200	53600	52200	67700	36500	52100	52737.13	4.90	-964	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1688	5.37	0.48	12	0.13	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
109	20241014	120205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	700	2	1.34	187730000	3564	73.02	53200	53600	52200	67700	36500	52100	52673.96	4.90	-1129	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1672	5.32	0.48	12	0.11	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
110	20241014	110205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	400	2	0.77	169297200	3213	65.83	53200	53600	52200	67700	36500	52100	52691.32	4.90	-1121	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1662	5.29	0.48	12	0.10	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
111	20241014	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52700	600	2	1.15	94922800	1803	36.94	53200	53600	52200	67700	36500	52100	52647.14	4.90	-803	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1669	5.31	0.48	12	0.06	9924.00	110164.00	79000	20240710	-33.29	37200	20231020	41.67	79000	-33.29	20240710	46900	12.37	20240909	79000	-33.29	20240710	37200	41.67	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
112	20241014	090206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	400	2	0.77	4964900	94	1.93	53200	53200	52500	67700	36500	52100	52818.09	4.90	-65	53766	52932	52466	51632	51166	52700	51400	158	15600	5000	36470	100	1	3166355	1662	5.29	0.48	12	0.00	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.74	N	005430	5000	158 억	155178	N	N	0	N	N
113	20241011	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52100	-700	5	-1.33	255958600	4880	22.96	52900	53300	52000	68600	37000	52800	52450.89	4.93	-828	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1650	5.25	0.47	12	0.15	9924.00	110164.00	79000	20240710	-34.05	37200	20231020	40.05	79000	-34.05	20240710	46900	11.09	20240909	79000	-34.05	20240710	37200	40.05	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
114	20241011	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52400	-400	5	-0.76	236754800	4512	21.23	52900	53300	52000	68600	37000	52800	52472.25	4.93	-856	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1659	5.28	0.48	12	0.14	9924.00	110164.00	79000	20240710	-33.67	37200	20231020	40.86	79000	-33.67	20240710	46900	11.73	20240909	79000	-33.67	20240710	37200	40.86	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
115	20241011	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	-300	5	-0.57	151064500	2871	13.51	52900	53300	52200	68600	37000	52800	52617.38	4.93	-417	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1662	5.29	0.48	12	0.09	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
116	20241011	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52700	-100	5	-0.19	106517100	2021	9.51	52900	53300	52300	68600	37000	52800	52705.15	4.93	-197	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1669	5.31	0.48	12	0.06	9924.00	110164.00	79000	20240710	-33.29	37200	20231020	41.67	79000	-33.29	20240710	46900	12.37	20240909	79000	-33.29	20240710	37200	41.67	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
117	20241011	120205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52600	-200	5	-0.38	100630100	1909	8.98	52900	53300	52300	68600	37000	52800	52713.51	4.93	-205	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1666	5.30	0.48	12	0.06	9924.00	110164.00	79000	20240710	-33.42	37200	20231020	41.40	79000	-33.42	20240710	46900	12.15	20240909	79000	-33.42	20240710	37200	41.40	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
118	20241011	110205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52600	-200	5	-0.38	87491200	1659	7.81	52900	53300	52300	68600	37000	52800	52737.31	4.93	-253	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1666	5.30	0.48	12	0.05	9924.00	110164.00	79000	20240710	-33.42	37200	20231020	41.40	79000	-33.42	20240710	46900	12.15	20240909	79000	-33.42	20240710	37200	41.40	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
119	20241011	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	-300	5	-0.57	64429000	1221	5.74	52900	53300	52300	68600	37000	52800	52767.40	4.93	-154	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1662	5.29	0.48	12	0.04	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
120	20241011	090206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52900	100	2	0.19	5924700	112	0.53	52900	52900	52800	68600	37000	52800	52899.11	4.93	-11	55133	53966	53333	52166	51533	53650	51850	158	15800	5000	36960	100	1	3166355	1675	5.33	0.48	12	0.00	9924.00	110164.00	79000	20240710	-33.04	37200	20231020	42.20	79000	-33.04	20240710	46900	12.79	20240909	79000	-33.04	20240710	37200	42.20	20231020	3.55	N	005430	5000	158 억	156000	N	N	0	N	N
121	20241010	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	-1200	5	-2.22	1131010200	21253	104.78	54100	54500	52700	70200	37800	54000	53248.12	4.87	1984	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1672	5.32	0.48	12	0.67	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
122	20241010	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	-1200	5	-2.22	1008219900	18928	93.32	54100	54500	52700	70200	37800	54000	53266.06	4.87	2106	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1672	5.32	0.48	12	0.60	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
123	20241010	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	-300	5	-0.56	389927000	7262	35.80	54100	54500	53100	70200	37800	54000	53694.16	4.87	204	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1700	5.41	0.49	12	0.23	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
124	20241010	130208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	0	3	0.00	236453800	4398	21.68	54100	54500	53100	70200	37800	54000	53763.94	4.87	178	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1710	5.44	0.49	12	0.14	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
125	20241010	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54100	100	2	0.19	206917600	3851	18.99	54100	54500	53100	70200	37800	54000	53730.88	4.87	391	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1713	5.45	0.49	12	0.12	9924.00	110164.00	79000	20240710	-31.52	37200	20231020	45.43	79000	-31.52	20240710	46900	15.35	20240909	79000	-31.52	20240710	37200	45.43	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
126	20241010	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	-300	5	-0.56	163036000	3037	14.97	54100	54500	53100	70200	37800	54000	53683.24	4.87	-195	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1700	5.41	0.49	12	0.10	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
127	20241010	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53600	-400	5	-0.74	106142800	1977	9.75	54100	54500	53100	70200	37800	54000	53688.82	4.87	-392	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1697	5.40	0.49	12	0.06	9924.00	110164.00	79000	20240710	-32.15	37200	20231020	44.09	79000	-32.15	20240710	46900	14.29	20240909	79000	-32.15	20240710	37200	44.09	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
128	20241010	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54100	100	2	0.19	2813200	52	0.26	54100	54100	54100	70200	37800	54000	54100.00	4.87	-22	56466	55232	53966	52732	51466	55850	53350	158	16200	5000	37800	100	1	3166355	1713	5.45	0.49	12	0.00	9924.00	110164.00	79000	20240710	-31.52	37200	20231020	45.43	79000	-31.52	20240710	46900	15.35	20240909	79000	-31.52	20240710	37200	45.43	20231020	3.43	N	005430	5000	158 억	154258	N	N	0	N	N
129	20241008	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	500	2	0.93	1096846100	20225	193.21	52700	55200	52700	69500	37500	53500	54232.19	4.93	-1845	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1710	5.44	0.49	12	0.64	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
130	20241008	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53600	100	2	0.19	1057685700	19499	186.27	52700	55200	52700	69500	37500	53500	54243.07	4.93	-1620	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1697	5.40	0.49	12	0.62	9924.00	110164.00	79000	20240710	-32.15	37200	20231020	44.09	79000	-32.15	20240710	46900	14.29	20240909	79000	-32.15	20240710	37200	44.09	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
131	20241008	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53900	400	2	0.75	1028940200	18965	181.17	52700	55200	52700	69500	37500	53500	54254.69	4.93	-1525	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1707	5.43	0.49	12	0.60	9924.00	110164.00	79000	20240710	-31.77	37200	20231020	44.89	79000	-31.77	20240710	46900	14.93	20240909	79000	-31.77	20240710	37200	44.89	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
132	20241008	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54000	500	2	0.93	987097600	18191	173.78	52700	55200	52700	69500	37500	53500	54262.97	4.93	-1287	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1710	5.44	0.49	12	0.57	9924.00	110164.00	79000	20240710	-31.65	37200	20231020	45.16	79000	-31.65	20240710	46900	15.14	20240909	79000	-31.65	20240710	37200	45.16	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
133	20241008	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53800	300	2	0.56	914361700	16849	160.96	52700	55200	52700	69500	37500	53500	54268.01	4.93	-689	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1703	5.42	0.49	12	0.53	9924.00	110164.00	79000	20240710	-31.90	37200	20231020	44.62	79000	-31.90	20240710	46900	14.71	20240909	79000	-31.90	20240710	37200	44.62	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
134	20241008	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	54300	800	2	1.50	736604800	13546	129.40	52700	55200	52700	69500	37500	53500	54378.03	4.93	-697	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1719	5.47	0.49	12	0.43	9924.00	110164.00	79000	20240710	-31.27	37200	20231020	45.97	79000	-31.27	20240710	46900	15.78	20240909	79000	-31.27	20240710	37200	45.97	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
135	20241008	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	55000	1500	2	2.80	429327000	7921	75.67	52700	55000	52700	69500	37500	53500	54201.11	4.93	-99	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1741	5.54	0.50	12	0.25	9924.00	110164.00	79000	20240710	-30.38	37200	20231020	47.85	79000	-30.38	20240710	46900	17.27	20240909	79000	-30.38	20240710	37200	47.85	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
136	20241008	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52800	-700	5	-1.31	12649400	240	2.29	52700	53400	52700	69500	37500	53500	52705.83	4.93	61	54833	54166	53333	52666	51833	54500	53000	158	16000	5000	37450	100	1	3166355	1672	5.32	0.48	12	0.01	9924.00	110164.00	79000	20240710	-33.16	37200	20231020	41.94	79000	-33.16	20240710	46900	12.58	20240909	79000	-33.16	20240710	37200	41.94	20231020	3.32	N	005430	5000	158 억	156088	N	N	0	N	N
137	20241007	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53500	1500	2	2.88	559517200	10468	99.00	53400	54000	52500	67600	36400	52000	53450.25	4.93	206	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1694	5.39	0.49	12	0.33	9924.00	110164.00	79000	20240710	-32.28	37200	20231020	43.82	79000	-32.28	20240710	46900	14.07	20240909	79000	-32.28	20240710	37200	43.82	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
138	20241007	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53600	1600	2	3.08	536138000	10031	94.86	53400	54000	52500	67600	36400	52000	53448.11	4.93	185	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1697	5.40	0.49	12	0.32	9924.00	110164.00	79000	20240710	-32.15	37200	20231020	44.09	79000	-32.15	20240710	46900	14.29	20240909	79000	-32.15	20240710	37200	44.09	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
139	20241007	140223	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53700	1700	2	3.27	526271400	9847	93.12	53400	54000	52500	67600	36400	52000	53444.85	4.93	158	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1700	5.41	0.49	12	0.31	9924.00	110164.00	79000	20240710	-32.03	37200	20231020	44.35	79000	-32.03	20240710	46900	14.50	20240909	79000	-32.03	20240710	37200	44.35	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
140	20241007	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	1300	2	2.50	345813500	6488	61.36	53400	53900	52500	67600	36400	52000	53300.48	4.93	-201	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1688	5.37	0.48	12	0.20	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
141	20241007	120218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53400	1400	2	2.69	202900400	3821	36.14	53400	53500	52500	67600	36400	52000	53101.39	4.93	-650	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1691	5.38	0.48	12	0.12	9924.00	110164.00	79000	20240710	-32.41	37200	20231020	43.55	79000	-32.41	20240710	46900	13.86	20240909	79000	-32.41	20240710	37200	43.55	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
142	20241007	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53000	1000	2	1.92	170717300	3218	30.43	53400	53400	52500	67600	36400	52000	53050.75	4.93	-854	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1678	5.34	0.48	12	0.10	9924.00	110164.00	79000	20240710	-32.91	37200	20231020	42.47	79000	-32.91	20240710	46900	13.01	20240909	79000	-32.91	20240710	37200	42.47	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
143	20241007	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53300	1300	2	2.50	130530900	2463	23.29	53400	53400	52500	67600	36400	52000	52996.71	4.93	-697	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1688	5.37	0.48	12	0.08	9924.00	110164.00	79000	20240710	-32.53	37200	20231020	43.28	79000	-32.53	20240710	46900	13.65	20240909	79000	-32.53	20240710	37200	43.28	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
144	20241007	090159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52900	900	2	1.73	2344600	44	0.42	53400	53400	52900	67600	36400	52000	53286.36	4.93	-18	54133	53066	52233	51166	50333	52650	50750	158	15600	5000	36400	100	1	3166355	1675	5.33	0.48	12	0.00	9924.00	110164.00	79000	20240710	-33.04	37200	20231020	42.20	79000	-33.04	20240710	46900	12.79	20240909	79000	-33.04	20240710	37200	42.20	20231020	3.36	N	005430	5000	158 억	156012	N	N	0	N	N
145	20241004	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52000	800	2	1.56	556341700	10574	132.47	52400	53300	51400	66500	35900	51200	52614.12	4.98	-1862	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1647	5.24	0.47	12	0.33	9924.00	110164.00	79000	20240710	-34.18	37200	20231020	39.78	79000	-34.18	20240710	46900	10.87	20240909	79000	-34.18	20240710	37200	39.78	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
146	20241004	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52400	1200	2	2.34	531652600	10101	126.55	52400	53300	51400	66500	35900	51200	52633.66	4.98	-1910	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1659	5.28	0.48	12	0.32	9924.00	110164.00	79000	20240710	-33.67	37200	20231020	40.86	79000	-33.67	20240710	46900	11.73	20240909	79000	-33.67	20240710	37200	40.86	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
147	20241004	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	1300	2	2.54	482624600	9166	114.83	52400	53300	51400	66500	35900	51200	52653.79	4.98	-1844	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1662	5.29	0.48	12	0.29	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
148	20241004	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53100	1900	2	3.71	407960700	7751	97.11	52400	53300	51400	66500	35900	51200	52633.30	4.98	-1275	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1681	5.35	0.48	12	0.24	9924.00	110164.00	79000	20240710	-32.78	37200	20231020	42.74	79000	-32.78	20240710	46900	13.22	20240909	79000	-32.78	20240710	37200	42.74	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
149	20241004	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53200	2000	2	3.91	327764300	6243	78.21	52400	53200	51400	66500	35900	51200	52501.09	4.98	-681	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1685	5.36	0.48	12	0.20	9924.00	110164.00	79000	20240710	-32.66	37200	20231020	43.01	79000	-32.66	20240710	46900	13.43	20240909	79000	-32.66	20240710	37200	43.01	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
150	20241004	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	53100	1900	2	3.71	253822600	4850	60.76	52400	53100	51400	66500	35900	51200	52334.56	4.98	-222	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1681	5.35	0.48	12	0.15	9924.00	110164.00	79000	20240710	-32.78	37200	20231020	42.74	79000	-32.78	20240710	46900	13.22	20240909	79000	-32.78	20240710	37200	42.74	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
151	20241004	100159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52900	1700	2	3.32	158827800	3052	38.24	52400	53000	51400	66500	35900	51200	52040.56	4.98	125	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1675	5.33	0.48	12	0.10	9924.00	110164.00	79000	20240710	-33.04	37200	20231020	42.20	79000	-33.04	20240710	46900	12.79	20240909	79000	-33.04	20240710	37200	42.20	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
152	20241004	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	51500	300	2	0.59	2394600	46	0.58	52400	52400	51400	66500	35900	51200	52056.52	4.98	-13	53600	52400	51700	50500	49800	52050	50150	158	15300	5000	35840	100	1	3166355	1631	5.19	0.47	12	0.00	9924.00	110164.00	79000	20240710	-34.81	37200	20231020	38.44	79000	-34.81	20240710	46900	9.81	20240909	79000	-34.81	20240710	37200	38.44	20231020	3.37	N	005430	5000	158 억	157792	N	N	0	N	N
153	20241002	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	51200	-1900	5	-3.58	416359300	7982	127.35	52700	52900	51000	69000	37200	53100	52170.91	5.08	-2589	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1621	5.16	0.46	12	0.25	9924.00	110164.00	79000	20240710	-35.19	37200	20231020	37.63	79000	-35.19	20240710	46900	9.17	20240909	79000	-35.19	20240710	37200	37.63	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
154	20241002	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	51900	-1200	5	-2.26	337262800	6448	102.87	52700	52900	51000	69000	37200	53100	52305.02	5.08	-2356	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1643	5.23	0.47	12	0.20	9924.00	110164.00	79000	20240710	-34.30	37200	20231020	39.52	79000	-34.30	20240710	46900	10.66	20240909	79000	-34.30	20240710	37200	39.52	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
155	20241002	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52200	-900	5	-1.69	302032100	5771	92.07	52700	52900	51000	69000	37200	53100	52336.18	5.08	-1960	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1653	5.26	0.47	12	0.18	9924.00	110164.00	79000	20240710	-33.92	37200	20231020	40.32	79000	-33.92	20240710	46900	11.30	20240909	79000	-33.92	20240710	37200	40.32	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
156	20241002	130159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52700	-400	5	-0.75	225311200	4305	68.68	52700	52900	51000	69000	37200	53100	52337.10	5.08	-987	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1669	5.31	0.48	12	0.14	9924.00	110164.00	79000	20240710	-33.29	37200	20231020	41.67	79000	-33.29	20240710	46900	12.37	20240909	79000	-33.29	20240710	37200	41.67	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
157	20241002	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52500	-600	5	-1.13	195214600	3734	59.57	52700	52900	51000	69000	37200	53100	52280.29	5.08	-726	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1662	5.29	0.48	12	0.12	9924.00	110164.00	79000	20240710	-33.54	37200	20231020	41.13	79000	-33.54	20240710	46900	11.94	20240909	79000	-33.54	20240710	37200	41.13	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
158	20241002	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52600	-500	5	-0.94	150221600	2878	45.92	52700	52900	51000	69000	37200	53100	52196.53	5.08	-691	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1666	5.30	0.48	12	0.09	9924.00	110164.00	79000	20240710	-33.42	37200	20231020	41.40	79000	-33.42	20240710	46900	12.15	20240909	79000	-33.42	20240710	37200	41.40	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
159	20241002	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	52400	-700	5	-1.32	102202800	1966	31.37	52700	52700	51000	69000	37200	53100	51985.15	5.08	-484	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1659	5.28	0.48	12	0.06	9924.00	110164.00	79000	20240710	-33.67	37200	20231020	40.86	79000	-33.67	20240710	46900	11.73	20240909	79000	-33.67	20240710	37200	40.86	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N
160	20241002	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	51900	-1200	5	-2.26	22665800	434	6.92	52700	52700	51800	69000	37200	53100	52225.35	5.08	-91	54500	53800	53400	52700	52300	53600	52500	158	15900	5000	37170	100	1	3166355	1643	5.23	0.47	12	0.01	9924.00	110164.00	79000	20240710	-34.30	37200	20231020	39.52	79000	-34.30	20240710	46900	10.66	20240909	79000	-34.30	20240710	37200	39.52	20231020	3.31	N	005430	5000	158 억	160805	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History