KissMeData/298690/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	115	2	4.28	12233805445	4328731	147.76	2700	2985	2660	3490	1880	2685	2826.28	0.75	122567	128851	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3266	-1.54	2.56	12	3.71	-1819.00	1092.00	4780	20230130	-41.42	1920	20221101	45.83	4780	-41.42	20230130	2260	23.89	20231024	4780	-41.42	20230130	1920	45.83	20221101	N	298690	1000	1166 억	438522	N	N	8	N	N
3	20231031	151137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	130	2	4.84	12079354775	4273676	145.88	2700	2985	2660	3490	1880	2685	2826.54	0.75	124088	130775	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3283	-1.55	2.58	12	3.66	-1819.00	1092.00	4780	20230130	-41.11	1920	20221101	46.61	4780	-41.11	20230130	2260	24.56	20231024	4780	-41.11	20230130	1920	46.61	20221101	N	298690	1000	1166 억	440043	N	N	0	N	N
4	20231031	141146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	165	2	6.15	11247526680	3978994	135.82	2700	2985	2660	3490	1880	2685	2826.82	0.76	124631	124540	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3324	-1.57	2.61	12	3.41	-1819.00	1092.00	4780	20230130	-40.38	1920	20221101	48.44	4780	-40.38	20230130	2260	26.11	20231024	4780	-40.38	20230130	1920	48.44	20221101	N	298690	1000	1166 억	440586	N	N	0	N	N
5	20231031	131137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	95	2	3.54	8972093890	3188253	108.83	2700	2985	2660	3490	1880	2685	2814.22	0.71	99344	101372	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3243	-1.53	2.55	12	2.73	-1819.00	1092.00	4780	20230130	-41.84	1920	20221101	44.79	4780	-41.84	20230130	2260	23.01	20231024	4780	-41.84	20230130	1920	44.79	20221101	N	298690	1000	1166 억	415299	N	N	0	N	N
6	20231031	121137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	45	2	1.68	6830515695	2431815	83.01	2700	2985	2660	3490	1880	2685	2808.95	0.65	64520	67791	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3184	-1.50	2.50	12	2.08	-1819.00	1092.00	4780	20230130	-42.89	1920	20221101	42.19	4780	-42.89	20230130	2260	20.80	20231024	4780	-42.89	20230130	1920	42.19	20221101	N	298690	1000	1166 억	380475	N	N	0	N	N
7	20231031	111206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	5	2	0.19	6401605750	2272972	77.59	2700	2985	2685	3490	1880	2685	2816.56	0.63	49930	53680	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3138	-1.48	2.46	12	1.95	-1819.00	1092.00	4780	20230130	-43.72	1920	20221101	40.10	4780	-43.72	20230130	2260	19.03	20231024	4780	-43.72	20230130	1920	40.10	20221101	N	298690	1000	1166 억	365885	N	N	0	N	N
8	20231031	101145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	135	2	5.03	2341449705	831536	28.38	2700	2895	2690	3490	1880	2685	2816.24	0.82	162074	162023	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3289	-1.55	2.58	12	0.71	-1819.00	1092.00	4780	20230130	-41.00	1920	20221101	46.88	4780	-41.00	20230130	2260	24.78	20231024	4780	-41.00	20230130	1920	46.88	20221101	N	298690	1000	1166 억	478029	N	N	0	N	N
9	20231031	091145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	140	2	5.21	1236424905	439629	15.01	2700	2895	2690	3490	1880	2685	2813.22	0.65	62164	63059	3248	2966	2768	2486	2288	3107	2627	1166	805	1000	1820	5	1	116640000	3295	-1.55	2.59	12	0.38	-1819.00	1092.00	4780	20230130	-40.90	1920	20221101	47.14	4780	-40.90	20230130	2260	25.00	20231024	4780	-40.90	20230130	1920	47.14	20221101	N	298690	1000	1166 억	378119	N	N	0	N	N
10	20231030	161122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	140	2	5.50	8278357075	2924631	357.36	2585	3050	2570	3305	1785	2545	2830.61	0.54	7371	7447	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3132	-1.48	2.46	12	2.51	-1819.00	1092.00	4780	20230130	-43.83	1920	20221101	39.84	4780	-43.83	20230130	2260	18.81	20231024	4780	-43.83	20230130	1920	39.84	20221101	N	298690	1000	1166 억	315955	N	N	33	N	N
11	20231030	151057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	165	2	6.48	8207646845	2898292	354.15	2585	3050	2570	3305	1785	2545	2831.90	0.54	6288	6287	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3161	-1.49	2.48	12	2.48	-1819.00	1092.00	4780	20230130	-43.31	1920	20221101	41.15	4780	-43.31	20230130	2260	19.91	20231024	4780	-43.31	20230130	1920	41.15	20221101	N	298690	1000	1166 억	314872	N	N	33	N	N
12	20231030	141054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	140	2	5.50	7914150155	2789481	340.85	2585	3050	2570	3305	1785	2545	2837.15	0.55	11637	11636	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3132	-1.48	2.46	12	2.39	-1819.00	1092.00	4780	20230130	-43.83	1920	20221101	39.84	4780	-43.83	20230130	2260	18.81	20231024	4780	-43.83	20230130	1920	39.84	20221101	N	298690	1000	1166 억	320221	N	N	33	N	N
13	20231030	131059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	155	2	6.09	7722256710	2718153	332.13	2585	3050	2570	3305	1785	2545	2841.01	0.55	13523	13522	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3149	-1.48	2.47	12	2.33	-1819.00	1092.00	4780	20230130	-43.51	1920	20221101	40.62	4780	-43.51	20230130	2260	19.47	20231024	4780	-43.51	20230130	1920	40.62	20221101	N	298690	1000	1166 억	322107	N	N	33	N	N
14	20231030	121049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	170	2	6.68	7518709970	2643173	322.97	2585	3050	2570	3305	1785	2545	2844.59	0.56	19660	19659	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3167	-1.49	2.49	12	2.27	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2260	20.13	20231024	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	328244	N	N	33	N	N
15	20231030	111051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	155	2	6.09	7307509740	2565018	313.42	2585	3050	2570	3305	1785	2545	2848.92	0.55	14062	14061	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3149	-1.48	2.47	12	2.20	-1819.00	1092.00	4780	20230130	-43.51	1920	20221101	40.62	4780	-43.51	20230130	2260	19.47	20231024	4780	-43.51	20230130	1920	40.62	20221101	N	298690	1000	1166 억	322646	N	N	33	N	N
16	20231030	101047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	160	2	6.29	7036119310	2464890	301.19	2585	3050	2570	3305	1785	2545	2854.55	0.53	2389	2389	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3155	-1.49	2.48	12	2.11	-1819.00	1092.00	4780	20230130	-43.41	1920	20221101	40.89	4780	-43.41	20230130	2260	19.69	20231024	4780	-43.41	20230130	1920	40.89	20221101	N	298690	1000	1166 억	310973	N	N	33	N	N
17	20231030	091046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	365	2	14.34	4133092535	1420245	173.54	2585	3050	2570	3305	1785	2545	2910.15	0.68	89522	86170	2841	2692	2611	2462	2381	2652	2422	1166	760	1000	1730	5	1	116640000	3394	-1.60	2.66	12	1.22	-1819.00	1092.00	4780	20230130	-39.12	1920	20221101	51.56	4780	-39.12	20230130	2260	28.76	20231024	4780	-39.12	20230130	1920	51.56	20221101	N	298690	1000	1166 억	398106	N	N	33	N	N
18	20231027	151048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2555	115	2	4.71	2089195365	796275	812.49	2700	2760	2530	3170	1710	2440	2623.71	0.53	-101672	-101672	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	2980	-1.40	2.34	12	0.68	-1819.00	1092.00	4780	20230130	-46.55	1920	20221101	33.07	4780	-46.55	20230130	2260	13.05	20231024	4780	-46.55	20230130	1920	33.07	20221101	N	298690	1000	1166 억	307345	N	N	301	N	N
19	20231027	141046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	135	2	5.53	1965864225	748091	763.33	2700	2760	2530	3170	1710	2440	2627.84	0.54	-96972	-96972	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	3003	-1.42	2.36	12	0.64	-1819.00	1092.00	4780	20230130	-46.13	1920	20221101	34.11	4780	-46.13	20230130	2260	13.94	20231024	4780	-46.13	20230130	1920	34.11	20221101	N	298690	1000	1166 억	312045	N	N	301	N	N
20	20231027	131037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2565	125	2	5.12	1915344585	728475	743.31	2700	2760	2530	3170	1710	2440	2629.25	0.54	-94261	-94261	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	2992	-1.41	2.35	12	0.62	-1819.00	1092.00	4780	20230130	-46.34	1920	20221101	33.59	4780	-46.34	20230130	2260	13.50	20231024	4780	-46.34	20230130	1920	33.59	20221101	N	298690	1000	1166 억	314756	N	N	301	N	N
21	20231027	121049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	185	2	7.58	1825776280	693907	708.04	2700	2760	2530	3170	1710	2440	2631.15	0.56	-83651	-83651	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	3062	-1.44	2.40	12	0.59	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2260	16.15	20231024	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	325366	N	N	301	N	N
22	20231027	111055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2580	140	2	5.74	1609676885	610716	623.15	2700	2760	2530	3170	1710	2440	2635.72	0.53	-102775	-102775	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	3009	-1.42	2.36	12	0.52	-1819.00	1092.00	4780	20230130	-46.03	1920	20221101	34.38	4780	-46.03	20230130	2260	14.16	20231024	4780	-46.03	20230130	1920	34.38	20221101	N	298690	1000	1166 억	306242	N	N	301	N	N
23	20231027	101044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	130	2	5.33	1522600135	576964	588.71	2700	2760	2530	3170	1710	2440	2638.99	0.52	-103006	-103006	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	2998	-1.41	2.35	12	0.49	-1819.00	1092.00	4780	20230130	-46.23	1920	20221101	33.85	4780	-46.23	20230130	2260	13.72	20231024	4780	-46.23	20230130	1920	33.85	20221101	N	298690	1000	1166 억	306011	N	N	301	N	N
24	20231027	091048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	185	2	7.58	995111805	374177	381.80	2700	2760	2530	3170	1710	2440	2659.47	0.58	-73069	-73069	2576	2507	2461	2392	2346	2485	2370	1166	730	1000	1650	5	1	116640000	3062	-1.44	2.40	12	0.32	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2260	16.15	20231024	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	335948	N	N	301	N	N
25	20231026	161032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-70	5	-2.79	149377915	61120	42.27	2485	2530	2415	3260	1760	2510	2444.01	0.70	-24958	-24958	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2846	-1.34	2.23	12	0.05	-1819.00	1092.00	4780	20230130	-48.95	1920	20221101	27.08	4780	-48.95	20230130	2260	7.96	20231024	4780	-48.95	20230130	1920	27.08	20221101	N	298690	1000	1166 억	409017	N	Y	301	N	N
26	20231026	151030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-75	5	-2.99	144976975	59316	41.02	2485	2530	2415	3260	1760	2510	2444.15	0.70	-24751	-24751	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2840	-1.34	2.23	12	0.05	-1819.00	1092.00	4780	20230130	-49.06	1920	20221101	26.82	4780	-49.06	20230130	2260	7.74	20231024	4780	-49.06	20230130	1920	26.82	20221101	N	298690	1000	1166 억	409224	N	N	72	N	N
27	20231026	141032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-80	5	-3.19	110052990	44917	31.06	2485	2530	2420	3260	1760	2510	2450.14	0.71	-18381	-18381	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2834	-1.34	2.23	12	0.04	-1819.00	1092.00	4780	20230130	-49.16	1920	20221101	26.56	4780	-49.16	20230130	2260	7.52	20231024	4780	-49.16	20230130	1920	26.56	20221101	N	298690	1000	1166 억	415594	N	N	72	N	N
28	20231026	131031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-80	5	-3.19	92471600	37686	26.06	2485	2530	2420	3260	1760	2510	2453.74	0.72	-15512	-15512	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2834	-1.34	2.23	12	0.03	-1819.00	1092.00	4780	20230130	-49.16	1920	20221101	26.56	4780	-49.16	20230130	2260	7.52	20231024	4780	-49.16	20230130	1920	26.56	20221101	N	298690	1000	1166 억	418463	N	N	72	N	N
29	20231026	121023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	-70	5	-2.79	83846995	34140	23.61	2485	2530	2420	3260	1760	2510	2455.97	0.72	-14506	-14506	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2846	-1.34	2.23	12	0.03	-1819.00	1092.00	4780	20230130	-48.95	1920	20221101	27.08	4780	-48.95	20230130	2260	7.96	20231024	4780	-48.95	20230130	1920	27.08	20221101	N	298690	1000	1166 억	419469	N	N	72	N	N
30	20231026	111039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-75	5	-2.99	72116645	29315	20.27	2485	2530	2435	3260	1760	2510	2460.06	0.72	-11528	-11528	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2840	-1.34	2.23	12	0.03	-1819.00	1092.00	4780	20230130	-49.06	1920	20221101	26.82	4780	-49.06	20230130	2260	7.74	20231024	4780	-49.06	20230130	1920	26.82	20221101	N	298690	1000	1166 억	422447	N	N	72	N	N
31	20231026	101035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	-55	5	-2.19	48697340	19743	13.65	2485	2530	2440	3260	1760	2510	2466.56	0.74	-3630	-3630	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2864	-1.35	2.25	12	0.02	-1819.00	1092.00	4780	20230130	-48.64	1920	20221101	27.86	4780	-48.64	20230130	2260	8.63	20231024	4780	-48.64	20230130	1920	27.86	20221101	N	298690	1000	1166 억	430345	N	N	72	N	N
32	20231026	091032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-40	5	-1.59	18203675	7355	5.09	2485	2530	2440	3260	1760	2510	2475.00	0.74	-808	-808	2603	2556	2473	2426	2343	2580	2450	1166	750	1000	1700	5	1	116640000	2881	-1.36	2.26	12	0.01	-1819.00	1092.00	4780	20230130	-48.33	1920	20221101	28.65	4780	-48.33	20230130	2260	9.29	20231024	4780	-48.33	20230130	1920	28.65	20221101	N	298690	1000	1166 억	433167	N	N	72	N	N
33	20231025	161034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	105	2	4.37	357210140	144456	78.95	2400	2520	2390	3125	1685	2405	2472.78	0.74	42056	42544	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2928	-1.38	2.30	12	0.12	-1819.00	1092.00	4780	20230130	-47.49	1920	20221101	30.73	4780	-47.49	20230130	2260	11.06	20231024	4780	-47.49	20230130	1920	30.73	20221101	N	298690	1000	1166 억	433687	N	Y	72	N	N
34	20231025	151032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	95	2	3.95	344135780	139247	76.11	2400	2520	2390	3125	1685	2405	2471.41	0.74	42675	42620	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2916	-1.37	2.29	12	0.12	-1819.00	1092.00	4780	20230130	-47.70	1920	20221101	30.21	4780	-47.70	20230130	2260	10.62	20231024	4780	-47.70	20230130	1920	30.21	20221101	N	298690	1000	1166 억	434306	N	N	64	N	N
35	20231025	141027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2510	105	2	4.37	297356780	120514	65.87	2400	2520	2390	3125	1685	2405	2467.40	0.75	42972	42682	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2928	-1.38	2.30	12	0.10	-1819.00	1092.00	4780	20230130	-47.49	1920	20221101	30.73	4780	-47.49	20230130	2260	11.06	20231024	4780	-47.49	20230130	1920	30.73	20221101	N	298690	1000	1166 억	434603	N	N	64	N	N
36	20231025	131029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	95	2	3.95	254900050	103566	56.60	2400	2520	2390	3125	1685	2405	2461.23	0.73	32808	32517	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2916	-1.37	2.29	12	0.09	-1819.00	1092.00	4780	20230130	-47.70	1920	20221101	30.21	4780	-47.70	20230130	2260	10.62	20231024	4780	-47.70	20230130	1920	30.21	20221101	N	298690	1000	1166 억	424439	N	N	64	N	N
37	20231025	121032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2500	95	2	3.95	241791635	98316	53.73	2400	2520	2390	3125	1685	2405	2459.33	0.73	33965	33970	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2916	-1.37	2.29	12	0.08	-1819.00	1092.00	4780	20230130	-47.70	1920	20221101	30.21	4780	-47.70	20230130	2260	10.62	20231024	4780	-47.70	20230130	1920	30.21	20221101	N	298690	1000	1166 억	425596	N	N	64	N	N
38	20231025	111032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	65	2	2.70	167419455	68528	37.45	2400	2480	2390	3125	1685	2405	2443.08	0.71	21375	21375	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2881	-1.36	2.26	12	0.06	-1819.00	1092.00	4780	20230130	-48.33	1920	20221101	28.65	4780	-48.33	20230130	2260	9.29	20231024	4780	-48.33	20230130	1920	28.65	20221101	N	298690	1000	1166 억	413006	N	N	64	N	N
39	20231025	101033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	45	2	1.87	102215705	42029	22.97	2400	2455	2390	3125	1685	2405	2432.03	0.68	7701	7701	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2858	-1.35	2.24	12	0.04	-1819.00	1092.00	4780	20230130	-48.74	1920	20221101	27.60	4780	-48.74	20230130	2260	8.41	20231024	4780	-48.74	20230130	1920	27.60	20221101	N	298690	1000	1166 억	399332	N	N	64	N	N
40	20231025	091028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	5	2	0.21	6840725	2845	1.55	2400	2415	2390	3125	1685	2405	2404.47	0.67	469	469	2501	2452	2356	2307	2211	2477	2332	1166	720	1000	1630	5	1	116640000	2811	-1.32	2.21	12	0.00	-1819.00	1092.00	4780	20230130	-49.58	1920	20221101	25.52	4780	-49.58	20230130	2260	6.64	20231024	4780	-49.58	20230130	1920	25.52	20221101	N	298690	1000	1166 억	392100	N	N	64	N	N
41	20231024	161005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	45	2	1.91	423361515	182790	126.66	2370	2405	2260	3065	1655	2360	2316.10	0.67	37179	36721	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2805	-1.32	2.20	12	0.16	-1819.00	1092.00	4780	20230130	-49.69	1920	20221101	25.26	4780	-49.69	20230130	2260	6.42	20231024	4780	-49.69	20230130	1920	25.26	20221101	N	298690	1000	1166 억	391631	N	N	64	N	N
42	20231024	151022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	25	2	1.06	400986640	173474	120.21	2370	2400	2260	3065	1655	2360	2311.51	0.68	39563	39093	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2782	-1.31	2.18	12	0.15	-1819.00	1092.00	4780	20230130	-50.10	1920	20221101	24.22	4780	-50.10	20230130	2260	5.53	20231024	4780	-50.10	20230130	1920	24.22	20221101	N	298690	1000	1166 억	394015	N	N	0	N	N
43	20231024	141005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	0	3	0.00	375508425	162772	112.79	2370	2380	2260	3065	1655	2360	2306.96	0.68	40637	39931	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2753	-1.30	2.16	12	0.14	-1819.00	1092.00	4780	20230130	-50.63	1920	20221101	22.92	4780	-50.63	20230130	2260	4.42	20231024	4780	-50.63	20230130	1920	22.92	20221101	N	298690	1000	1166 억	395089	N	N	0	N	N
44	20231024	131009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-40	5	-1.69	340047170	147639	102.30	2370	2380	2260	3065	1655	2360	2303.23	0.67	34304	33734	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2706	-1.28	2.12	12	0.13	-1819.00	1092.00	4780	20230130	-51.46	1920	20221101	20.83	4780	-51.46	20230130	2260	2.65	20231024	4780	-51.46	20230130	1920	20.83	20221101	N	298690	1000	1166 억	388756	N	N	0	N	N
45	20231024	121021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-60	5	-2.54	329118895	142909	99.03	2370	2380	2260	3065	1655	2360	2303.00	0.66	31698	31127	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2683	-1.26	2.11	12	0.12	-1819.00	1092.00	4780	20230130	-51.88	1920	20221101	19.79	4780	-51.88	20230130	2260	1.77	20231024	4780	-51.88	20230130	1920	19.79	20221101	N	298690	1000	1166 억	386150	N	N	0	N	N
46	20231024	111017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-65	5	-2.75	194423820	84123	58.29	2370	2380	2275	3065	1655	2360	2311.19	0.61	-1602	-1905	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2677	-1.26	2.10	12	0.07	-1819.00	1092.00	4780	20230130	-51.99	1920	20221101	19.53	4780	-51.99	20230130	2275	0.88	20231024	4780	-51.99	20230130	1920	19.53	20221101	N	298690	1000	1166 억	352850	N	N	0	N	N
47	20231024	101007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-50	5	-2.12	85239710	36474	25.27	2370	2380	2310	3065	1655	2360	2337.00	0.61	1635	1507	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2694	-1.27	2.12	12	0.03	-1819.00	1092.00	4780	20230130	-51.67	1920	20221101	20.31	4780	-51.67	20230130	2310	0.00	20231024	4780	-51.67	20230130	1920	20.31	20221101	N	298690	1000	1166 억	356087	N	N	0	N	N
48	20231024	091015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	15	2	0.64	11282320	4775	3.31	2370	2375	2355	3065	1655	2360	2362.79	0.61	-245	-327	2496	2427	2376	2307	2256	2402	2282	1166	705	1000	1600	5	1	116640000	2770	-1.31	2.17	12	0.00	-1819.00	1092.00	4780	20230130	-50.31	1920	20221101	23.70	4780	-50.31	20230130	2325	2.15	20231023	4780	-50.31	20230130	1920	23.70	20221101	N	298690	1000	1166 억	354207	N	N	0	N	N
49	20231023	160959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-50	5	-2.07	336358385	141639	45.31	2410	2445	2325	3130	1690	2410	2374.76	0.61	-13650	-14530	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2753	-1.30	2.16	12	0.12	-1819.00	1092.00	4780	20230130	-50.63	1920	20221101	22.92	4780	-50.63	20230130	2325	1.51	20231023	4780	-50.63	20230130	1920	22.92	20221101	N	298690	1000	1166 억	354434	N	N	10	N	N
50	20231023	151005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-70	5	-2.90	325071180	136817	43.77	2410	2445	2325	3130	1690	2410	2375.96	0.61	-13442	-14272	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2729	-1.29	2.14	12	0.12	-1819.00	1092.00	4780	20230130	-51.05	1920	20221101	21.88	4780	-51.05	20230130	2325	0.65	20231023	4780	-51.05	20230130	1920	21.88	20221101	N	298690	1000	1166 억	354642	N	N	10	N	N
51	20231023	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-25	5	-1.04	164906115	68766	22.00	2410	2445	2370	3130	1690	2410	2398.08	0.64	5768	5515	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2782	-1.31	2.18	12	0.06	-1819.00	1092.00	4780	20230130	-50.10	1920	20221101	24.22	4780	-50.10	20230130	2370	0.63	20231023	4780	-50.10	20230130	1920	24.22	20221101	N	298690	1000	1166 억	373852	N	N	10	N	N
52	20231023	131010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	154490295	64409	20.61	2410	2445	2370	3130	1690	2410	2398.58	0.64	6869	6995	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2788	-1.31	2.19	12	0.06	-1819.00	1092.00	4780	20230130	-50.00	1920	20221101	24.48	4780	-50.00	20230130	2370	0.84	20231023	4780	-50.00	20230130	1920	24.48	20221101	N	298690	1000	1166 억	374953	N	N	10	N	N
53	20231023	121000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	137075185	57113	18.27	2410	2445	2370	3130	1690	2410	2400.07	0.65	10276	10539	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2788	-1.31	2.19	12	0.05	-1819.00	1092.00	4780	20230130	-50.00	1920	20221101	24.48	4780	-50.00	20230130	2370	0.84	20231023	4780	-50.00	20230130	1920	24.48	20221101	N	298690	1000	1166 억	378360	N	N	10	N	N
54	20231023	110956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	100920255	42034	13.45	2410	2445	2370	3130	1690	2410	2400.92	0.66	14633	14283	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2817	-1.33	2.21	12	0.04	-1819.00	1092.00	4780	20230130	-49.48	1920	20221101	25.78	4780	-49.48	20230130	2370	1.90	20231023	4780	-49.48	20230130	1920	25.78	20221101	N	298690	1000	1166 억	382717	N	N	10	N	N
55	20231023	100950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	0	3	0.00	65774525	27373	8.76	2410	2445	2370	3130	1690	2410	2402.90	0.65	10325	9992	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2811	-1.32	2.21	12	0.02	-1819.00	1092.00	4780	20230130	-49.58	1920	20221101	25.52	4780	-49.58	20230130	2370	1.69	20231023	4780	-49.58	20230130	1920	25.52	20221101	N	298690	1000	1166 억	378409	N	N	10	N	N
56	20231023	091010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	24081605	10040	3.21	2410	2410	2370	3130	1690	2410	2398.57	0.64	3788	3646	2586	2497	2436	2347	2286	2467	2317	1166	720	1000	1630	5	1	116640000	2799	-1.32	2.20	12	0.01	-1819.00	1092.00	4780	20230130	-49.79	1920	20221101	25.00	4780	-49.79	20230130	2370	1.27	20231023	4780	-49.79	20230130	1920	25.00	20221101	N	298690	1000	1166 억	371872	N	N	10	N	N
57	20231020	160955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-115	5	-4.55	752784260	311813	302.97	2525	2525	2375	3280	1770	2525	2414.22	0.63	58617	59927	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2811	-1.32	2.21	12	0.27	-1819.00	1092.00	4780	20230130	-49.58	1920	20221101	25.52	4780	-49.58	20230130	2375	1.47	20231020	4780	-49.58	20230130	1920	25.52	20221101	N	298690	1000	1166 억	368082	N	N	10	N	N
58	20231020	150954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-90	5	-3.56	732277780	303321	294.72	2525	2525	2375	3280	1770	2525	2414.20	0.63	58621	59921	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2840	-1.34	2.23	12	0.26	-1819.00	1092.00	4780	20230130	-49.06	1920	20221101	26.82	4780	-49.06	20230130	2375	2.53	20231020	4780	-49.06	20230130	1920	26.82	20221101	N	298690	1000	1166 억	368086	N	N	680	N	N
59	20231020	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2455	-70	5	-2.77	654428900	271287	263.59	2525	2525	2375	3280	1770	2525	2412.31	0.62	53798	55093	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2864	-1.35	2.25	12	0.23	-1819.00	1092.00	4780	20230130	-48.64	1920	20221101	27.86	4780	-48.64	20230130	2375	3.37	20231020	4780	-48.64	20230130	1920	27.86	20221101	N	298690	1000	1166 억	363263	N	N	680	N	N
60	20231020	130937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-90	5	-3.56	605842770	251345	244.22	2525	2525	2375	3280	1770	2525	2410.40	0.62	52354	55571	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2840	-1.34	2.23	12	0.22	-1819.00	1092.00	4780	20230130	-49.06	1920	20221101	26.82	4780	-49.06	20230130	2375	2.53	20231020	4780	-49.06	20230130	1920	26.82	20221101	N	298690	1000	1166 억	361819	N	N	680	N	N
61	20231020	120948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-100	5	-3.96	557148765	231244	224.69	2525	2525	2375	3280	1770	2525	2409.35	0.61	48881	50175	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2829	-1.33	2.22	12	0.20	-1819.00	1092.00	4780	20230130	-49.27	1920	20221101	26.30	4780	-49.27	20230130	2375	2.11	20231020	4780	-49.27	20230130	1920	26.30	20221101	N	298690	1000	1166 억	358346	N	N	680	N	N
62	20231020	110959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-135	5	-5.35	473275425	196293	190.73	2525	2525	2375	3280	1770	2525	2411.07	0.59	36272	37570	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2788	-1.31	2.19	12	0.17	-1819.00	1092.00	4780	20230130	-50.00	1920	20221101	24.48	4780	-50.00	20230130	2375	0.63	20231020	4780	-50.00	20230130	1920	24.48	20221101	N	298690	1000	1166 억	345737	N	N	680	N	N
63	20231020	100949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-135	5	-5.35	334394265	138115	134.20	2525	2525	2380	3280	1770	2525	2421.13	0.59	35953	37249	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2788	-1.31	2.19	12	0.12	-1819.00	1092.00	4780	20230130	-50.00	1920	20221101	24.48	4780	-50.00	20230130	2380	0.42	20231020	4780	-50.00	20230130	1920	24.48	20221101	N	298690	1000	1166 억	345418	N	N	680	N	N
64	20231020	090947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2470	-55	5	-2.18	27707365	11165	10.85	2525	2525	2455	3280	1770	2525	2481.63	0.53	209	207	2591	2557	2536	2502	2481	2547	2492	1166	755	1000	1710	5	1	116640000	2881	-1.36	2.26	12	0.01	-1819.00	1092.00	4780	20230130	-48.33	1920	20221101	28.65	4780	-48.33	20230130	2455	0.61	20231020	4780	-48.33	20230130	1920	28.65	20221101	N	298690	1000	1166 억	309674	N	N	680	N	N
65	20231019	160946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-65	5	-2.51	258086070	102060	99.54	2570	2570	2515	3365	1815	2590	2528.77	0.53	1635	-17165	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2945	-1.39	2.31	12	0.09	-1819.00	1092.00	4780	20230130	-47.18	1920	20221101	31.51	4780	-47.18	20230130	2515	0.40	20231019	4780	-47.18	20230130	1920	31.51	20221101	N	298690	1000	1166 억	309465	N	N	680	N	N
66	20231019	150936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-65	5	-2.51	241883670	95642	93.28	2570	2570	2515	3365	1815	2590	2529.05	0.53	1715	-17123	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2945	-1.39	2.31	12	0.08	-1819.00	1092.00	4780	20230130	-47.18	1920	20221101	31.51	4780	-47.18	20230130	2515	0.40	20231019	4780	-47.18	20230130	1920	31.51	20221101	N	298690	1000	1166 억	309545	N	N	123	N	N
67	20231019	140950	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2525	-65	5	-2.51	210940950	83353	81.30	2570	2570	2515	3365	1815	2590	2530.69	0.53	1824	-17016	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2945	-1.39	2.31	12	0.07	-1819.00	1092.00	4780	20230130	-47.18	1920	20221101	31.51	4780	-47.18	20230130	2515	0.40	20231019	4780	-47.18	20230130	1920	31.51	20221101	N	298690	1000	1166 억	309654	N	N	123	N	N
68	20231019	130940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2520	-70	5	-2.70	187120820	73919	72.10	2570	2570	2515	3365	1815	2590	2531.43	0.53	2014	-14552	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2939	-1.39	2.31	12	0.06	-1819.00	1092.00	4780	20230130	-47.28	1920	20221101	31.25	4780	-47.28	20230130	2515	0.20	20231019	4780	-47.28	20230130	1920	31.25	20221101	N	298690	1000	1166 억	309844	N	N	123	N	N
69	20231019	120947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-60	5	-2.32	151192190	59694	58.22	2570	2570	2515	3365	1815	2590	2532.79	0.54	4296	-5826	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2951	-1.39	2.32	12	0.05	-1819.00	1092.00	4780	20230130	-47.07	1920	20221101	31.77	4780	-47.07	20230130	2515	0.60	20231019	4780	-47.07	20230130	1920	31.77	20221101	N	298690	1000	1166 억	312126	N	N	123	N	N
70	20231019	110942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-60	5	-2.32	125699490	49604	48.38	2570	2570	2515	3365	1815	2590	2534.06	0.54	4461	798	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2951	-1.39	2.32	12	0.04	-1819.00	1092.00	4780	20230130	-47.07	1920	20221101	31.77	4780	-47.07	20230130	2515	0.60	20231019	4780	-47.07	20230130	1920	31.77	20221101	N	298690	1000	1166 억	312291	N	N	123	N	N
71	20231019	100936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2530	-60	5	-2.32	95703060	37763	36.83	2570	2570	2515	3365	1815	2590	2534.31	0.54	4711	4853	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2951	-1.39	2.32	12	0.03	-1819.00	1092.00	4780	20230130	-47.07	1920	20221101	31.77	4780	-47.07	20230130	2515	0.60	20231019	4780	-47.07	20230130	1920	31.77	20221101	N	298690	1000	1166 억	312541	N	N	123	N	N
72	20231019	090946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2540	-50	5	-1.93	26012990	10219	9.97	2570	2570	2515	3365	1815	2590	2545.55	0.53	-1185	-1185	2676	2632	2606	2562	2536	2620	2550	1166	775	1000	1760	5	1	116640000	2963	-1.40	2.33	12	0.01	-1819.00	1092.00	4780	20230130	-46.86	1920	20221101	32.29	4780	-46.86	20230130	2515	0.99	20231019	4780	-46.86	20230130	1920	32.29	20221101	N	298690	1000	1166 억	306645	N	N	123	N	N
73	20231018	160949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-35	5	-1.33	263783625	101744	160.10	2625	2650	2580	3410	1840	2625	2592.62	0.53	-7114	-26227	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3021	-1.42	2.37	12	0.09	-1819.00	1092.00	4780	20230130	-45.82	1920	20221101	34.90	4780	-45.82	20230130	2555	1.37	20231010	4780	-45.82	20230130	1920	34.90	20221101	N	298690	1000	1166 억	307825	N	N	123	N	N
74	20231018	150940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-40	5	-1.52	255988475	98734	155.36	2625	2650	2580	3410	1840	2625	2592.71	0.53	-6904	-26030	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3015	-1.42	2.37	12	0.08	-1819.00	1092.00	4780	20230130	-45.92	1920	20221101	34.64	4780	-45.92	20230130	2555	1.17	20231010	4780	-45.92	20230130	1920	34.64	20221101	N	298690	1000	1166 억	308035	N	N	0	N	N
75	20231018	140926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-35	5	-1.33	193191370	74425	117.11	2625	2650	2580	3410	1840	2625	2595.79	0.53	-6310	-25416	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3021	-1.42	2.37	12	0.06	-1819.00	1092.00	4780	20230130	-45.82	1920	20221101	34.90	4780	-45.82	20230130	2555	1.37	20231010	4780	-45.82	20230130	1920	34.90	20221101	N	298690	1000	1166 억	308629	N	N	0	N	N
76	20231018	130923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-40	5	-1.52	150693485	58003	91.27	2625	2650	2585	3410	1840	2625	2598.03	0.53	-4858	-18516	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3015	-1.42	2.37	12	0.05	-1819.00	1092.00	4780	20230130	-45.92	1920	20221101	34.64	4780	-45.92	20230130	2555	1.17	20231010	4780	-45.92	20230130	1920	34.64	20221101	N	298690	1000	1166 억	310081	N	N	0	N	N
77	20231018	120941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-30	5	-1.14	125382210	48238	75.90	2625	2650	2585	3410	1840	2625	2599.24	0.53	-3992	-10849	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3027	-1.43	2.38	12	0.04	-1819.00	1092.00	4780	20230130	-45.71	1920	20221101	35.16	4780	-45.71	20230130	2555	1.57	20231010	4780	-45.71	20230130	1920	35.16	20221101	N	298690	1000	1166 억	310947	N	N	0	N	N
78	20231018	110933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-25	5	-0.95	75276755	28903	45.48	2625	2650	2590	3410	1840	2625	2604.46	0.54	-2194	-2843	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3033	-1.43	2.38	12	0.02	-1819.00	1092.00	4780	20230130	-45.61	1920	20221101	35.42	4780	-45.61	20230130	2555	1.76	20231010	4780	-45.61	20230130	1920	35.42	20221101	N	298690	1000	1166 억	312745	N	N	0	N	N
79	20231018	100945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-5	5	-0.19	13977570	5337	8.40	2625	2650	2590	3410	1840	2625	2618.99	0.54	-267	-289	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3056	-1.44	2.40	12	0.00	-1819.00	1092.00	4780	20230130	-45.19	1920	20221101	36.46	4780	-45.19	20230130	2555	2.54	20231010	4780	-45.19	20230130	1920	36.46	20221101	N	298690	1000	1166 억	314672	N	N	0	N	N
80	20231018	090929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-5	5	-0.19	3337560	1279	2.01	2625	2650	2590	3410	1840	2625	2609.48	0.54	-26	-46	2691	2657	2631	2597	2571	2645	2585	1166	785	1000	1780	5	1	116640000	3056	-1.44	2.40	12	0.00	-1819.00	1092.00	4780	20230130	-45.19	1920	20221101	36.46	4780	-45.19	20230130	2555	2.54	20231010	4780	-45.19	20230130	1920	36.46	20221101	N	298690	1000	1166 억	314913	N	N	0	N	N
81	20231017	160930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-20	5	-0.76	165438930	62720	47.99	2660	2665	2605	3435	1855	2645	2637.76	0.54	-514	-565	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3062	-1.44	2.40	12	0.05	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2555	2.74	20231010	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	314939	N	N	207	N	N
82	20231017	150940	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-15	5	-0.57	159766250	60559	46.33	2660	2665	2605	3435	1855	2645	2638.19	0.54	-361	-361	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3068	-1.45	2.41	12	0.05	-1819.00	1092.00	4780	20230130	-44.98	1920	20221101	36.98	4780	-44.98	20230130	2555	2.94	20231010	4780	-44.98	20230130	1920	36.98	20221101	N	298690	1000	1166 억	315092	N	N	207	N	N
83	20231017	140941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-15	5	-0.57	151058165	57243	43.80	2660	2665	2605	3435	1855	2645	2638.89	0.54	467	467	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3068	-1.45	2.41	12	0.05	-1819.00	1092.00	4780	20230130	-44.98	1920	20221101	36.98	4780	-44.98	20230130	2555	2.94	20231010	4780	-44.98	20230130	1920	36.98	20221101	N	298690	1000	1166 억	315920	N	N	207	N	N
84	20231017	130933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-10	5	-0.38	118402755	44809	34.28	2660	2665	2605	3435	1855	2645	2642.38	0.54	1341	1341	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3073	-1.45	2.41	12	0.04	-1819.00	1092.00	4780	20230130	-44.87	1920	20221101	37.24	4780	-44.87	20230130	2555	3.13	20231010	4780	-44.87	20230130	1920	37.24	20221101	N	298690	1000	1166 억	316794	N	N	207	N	N
85	20231017	120937	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-20	5	-0.76	104368200	39471	30.20	2660	2665	2605	3435	1855	2645	2644.17	0.54	1895	1895	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3062	-1.44	2.40	12	0.03	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2555	2.74	20231010	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	317348	N	N	207	N	N
86	20231017	110927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	5	2	0.19	70778560	26737	20.46	2660	2665	2605	3435	1855	2645	2647.22	0.55	2477	2477	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3091	-1.46	2.43	12	0.02	-1819.00	1092.00	4780	20230130	-44.56	1920	20221101	38.02	4780	-44.56	20230130	2555	3.72	20231010	4780	-44.56	20230130	1920	38.02	20221101	N	298690	1000	1166 억	317930	N	N	207	N	N
87	20231017	100920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	10	2	0.38	53953535	20378	15.59	2660	2665	2605	3435	1855	2645	2647.64	0.55	3080	3080	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3097	-1.46	2.43	12	0.02	-1819.00	1092.00	4780	20230130	-44.46	1920	20221101	38.28	4780	-44.46	20230130	2555	3.91	20231010	4780	-44.46	20230130	1920	38.28	20221101	N	298690	1000	1166 억	318533	N	N	207	N	N
88	20231017	090931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	0	3	0.00	11591320	4373	3.35	2660	2665	2605	3435	1855	2645	2650.73	0.54	207	207	2721	2682	2621	2582	2521	2702	2602	1166	790	1000	1790	5	1	116640000	3085	-1.45	2.42	12	0.00	-1819.00	1092.00	4780	20230130	-44.67	1920	20221101	37.76	4780	-44.67	20230130	2555	3.52	20231010	4780	-44.67	20230130	1920	37.76	20221101	N	298690	1000	1166 억	315660	N	N	207	N	N
89	20231016	160928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	20	2	0.76	341709610	130584	108.89	2640	2660	2560	3410	1840	2625	2616.77	0.54	-4357	-3942	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3085	-1.45	2.42	12	0.11	-1819.00	1092.00	4780	20230130	-44.67	1920	20221101	37.76	4780	-44.67	20230130	2555	3.52	20231010	4780	-44.67	20230130	1920	37.76	20221101	N	298690	1000	1166 억	315453	N	N	207	N	N
90	20231016	150929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	330870145	126483	105.47	2640	2660	2560	3410	1840	2625	2615.92	0.54	-4067	-3841	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3073	-1.45	2.41	12	0.11	-1819.00	1092.00	4780	20230130	-44.87	1920	20221101	37.24	4780	-44.87	20230130	2555	3.13	20231010	4780	-44.87	20230130	1920	37.24	20221101	N	298690	1000	1166 억	315743	N	N	1797	N	N
91	20231016	140930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	5	2	0.19	296132685	113334	94.51	2640	2660	2560	3410	1840	2625	2612.91	0.54	-3579	-3579	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3068	-1.45	2.41	12	0.10	-1819.00	1092.00	4780	20230130	-44.98	1920	20221101	36.98	4780	-44.98	20230130	2555	2.94	20231010	4780	-44.98	20230130	1920	36.98	20221101	N	298690	1000	1166 억	316231	N	N	1797	N	N
92	20231016	130924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	5	2	0.19	276973425	106067	88.45	2640	2660	2560	3410	1840	2625	2611.30	0.54	-2991	-2991	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3068	-1.45	2.41	12	0.09	-1819.00	1092.00	4780	20230130	-44.98	1920	20221101	36.98	4780	-44.98	20230130	2555	2.94	20231010	4780	-44.98	20230130	1920	36.98	20221101	N	298690	1000	1166 억	316819	N	N	1797	N	N
93	20231016	120925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	168225720	65024	54.22	2640	2640	2560	3410	1840	2625	2587.10	0.54	-2452	-2452	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3073	-1.45	2.41	12	0.06	-1819.00	1092.00	4780	20230130	-44.87	1920	20221101	37.24	4780	-44.87	20230130	2555	3.13	20231010	4780	-44.87	20230130	1920	37.24	20221101	N	298690	1000	1166 억	317358	N	N	1797	N	N
94	20231016	110918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-50	5	-1.90	92977550	36142	30.14	2640	2640	2560	3410	1840	2625	2572.48	0.54	-2104	-2104	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3003	-1.42	2.36	12	0.03	-1819.00	1092.00	4780	20230130	-46.13	1920	20221101	34.11	4780	-46.13	20230130	2555	0.78	20231010	4780	-46.13	20230130	1920	34.11	20221101	N	298690	1000	1166 억	317706	N	N	1797	N	N
95	20231016	100913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-55	5	-2.10	60942695	23674	19.74	2640	2640	2560	3410	1840	2625	2574.12	0.55	-1220	-1220	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	2998	-1.41	2.35	12	0.02	-1819.00	1092.00	4780	20230130	-46.23	1920	20221101	33.85	4780	-46.23	20230130	2555	0.59	20231010	4780	-46.23	20230130	1920	33.85	20221101	N	298690	1000	1166 억	318590	N	N	1797	N	N
96	20231016	090915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-30	5	-1.14	4404905	1689	1.41	2640	2640	2560	3410	1840	2625	2607.38	0.55	-797	-797	2705	2665	2625	2585	2545	2645	2565	1166	785	1000	1780	5	1	116640000	3027	-1.43	2.38	12	0.00	-1819.00	1092.00	4780	20230130	-45.71	1920	20221101	35.16	4780	-45.71	20230130	2555	1.57	20231010	4780	-45.71	20230130	1920	35.16	20221101	N	298690	1000	1166 억	319013	N	N	1797	N	N
97	20231012	160945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	25	2	0.96	283133575	108308	96.81	2610	2645	2600	3380	1820	2600	2614.15	0.58	11056	5855	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3062	-1.44	2.40	12	0.09	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2555	2.74	20231010	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	336620	N	N	0	N	N
98	20231012	150922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	25	2	0.96	272138765	104120	93.06	2610	2645	2600	3380	1820	2600	2613.70	0.58	10833	5612	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3062	-1.44	2.40	12	0.09	-1819.00	1092.00	4780	20230130	-45.08	1920	20221101	36.72	4780	-45.08	20230130	2555	2.74	20231010	4780	-45.08	20230130	1920	36.72	20221101	N	298690	1000	1166 억	336397	N	N	0	N	N
99	20231012	140924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	35	2	1.35	251968850	96457	86.21	2610	2635	2600	3380	1820	2600	2612.24	0.58	10891	5670	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3073	-1.45	2.41	12	0.08	-1819.00	1092.00	4780	20230130	-44.87	1920	20221101	37.24	4780	-44.87	20230130	2555	3.13	20231010	4780	-44.87	20230130	1920	37.24	20221101	N	298690	1000	1166 억	336455	N	N	0	N	N
100	20231012	130924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	182463165	69961	62.53	2610	2630	2600	3380	1820	2600	2608.07	0.57	5344	103	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3038	-1.43	2.39	12	0.06	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	330908	N	N	0	N	N
101	20231012	120934	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	148344655	56882	50.84	2610	2630	2600	3380	1820	2600	2607.94	0.56	277	-4964	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3038	-1.43	2.39	12	0.05	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325841	N	N	0	N	N
102	20231012	110933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	106019845	40644	36.33	2610	2630	2600	3380	1820	2600	2608.50	0.56	51	-3774	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3038	-1.43	2.39	12	0.03	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325615	N	N	0	N	N
103	20231012	100925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	75983560	29131	26.04	2610	2630	2600	3380	1820	2600	2608.34	0.56	181	-1862	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3038	-1.43	2.39	12	0.02	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325745	N	N	0	N	N
104	20231012	090932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	5	2	0.19	25746300	9878	8.83	2610	2630	2600	3380	1820	2600	2606.43	0.56	216	-46	2663	2631	2608	2576	2553	2620	2565	1166	780	1000	1760	5	1	116640000	3038	-1.43	2.39	12	0.01	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325780	N	N	0	N	N
105	20231011	160920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	15	2	0.58	291227810	111833	46.87	2610	2640	2585	3360	1810	2585	2604.13	0.56	-2702	-2629	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3033	-1.43	2.38	12	0.10	-1819.00	1092.00	4780	20230130	-45.61	1920	20221101	35.42	4780	-45.61	20230130	2555	1.76	20231010	4780	-45.61	20230130	1920	35.42	20221101	N	298690	1000	1166 억	325564	N	N	0	N	N
106	20231011	150927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	20	2	0.77	284025750	109064	45.71	2610	2640	2585	3360	1810	2585	2604.21	0.56	-2595	-2522	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3038	-1.43	2.39	12	0.09	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325671	N	N	0	N	N
107	20231011	140929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	20	2	0.77	255067275	97942	41.04	2610	2640	2585	3360	1810	2585	2604.27	0.56	-2468	-2395	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3038	-1.43	2.39	12	0.08	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	325798	N	N	0	N	N
108	20231011	130917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	25	2	0.97	225874385	86748	36.35	2610	2640	2585	3360	1810	2585	2603.80	0.56	-2150	-2077	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3044	-1.43	2.39	12	0.07	-1819.00	1092.00	4780	20230130	-45.40	1920	20221101	35.94	4780	-45.40	20230130	2555	2.15	20231010	4780	-45.40	20230130	1920	35.94	20221101	N	298690	1000	1166 억	326116	N	N	0	N	N
109	20231011	120936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	20	2	0.77	204116385	78393	32.85	2610	2640	2585	3360	1810	2585	2603.76	0.56	-1958	-1885	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3038	-1.43	2.39	12	0.07	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	326308	N	N	0	N	N
110	20231011	110930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	20	2	0.77	174658465	67066	28.11	2610	2640	2585	3360	1810	2585	2604.28	0.56	-1763	-1690	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3038	-1.43	2.39	12	0.06	-1819.00	1092.00	4780	20230130	-45.50	1920	20221101	35.68	4780	-45.50	20230130	2555	1.96	20231010	4780	-45.50	20230130	1920	35.68	20221101	N	298690	1000	1166 억	326503	N	N	0	N	N
111	20231011	100923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	10	2	0.39	131003340	50250	21.06	2610	2640	2585	3360	1810	2585	2607.03	0.56	-2220	-1862	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3027	-1.43	2.38	12	0.04	-1819.00	1092.00	4780	20230130	-45.71	1920	20221101	35.16	4780	-45.71	20230130	2555	1.57	20231010	4780	-45.71	20230130	1920	35.16	20221101	N	298690	1000	1166 억	326046	N	N	0	N	N
112	20231011	090926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	15	2	0.58	41595245	15982	6.70	2610	2620	2585	3360	1810	2585	2602.63	0.56	-893	-911	2745	2665	2610	2530	2475	2637	2502	1166	775	1000	1750	5	1	116640000	3033	-1.43	2.38	12	0.01	-1819.00	1092.00	4780	20230130	-45.61	1920	20221101	35.42	4780	-45.61	20230130	2555	1.76	20231010	4780	-45.61	20230130	1920	35.42	20221101	N	298690	1000	1166 억	327373	N	N	0	N	N
113	20231010	161531	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-125	5	-4.61	618425830	236650	378.42	2690	2690	2555	3520	1900	2710	2613.27	0.56	-21940	-23596	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3015	-1.42	2.37	12	0.20	-1819.00	1092.00	4780	20230130	-45.92	1920	20221101	34.64	4780	-45.92	20230130	2555	1.17	20231010	4780	-45.92	20230130	1920	34.64	20221101	N	298690	1000	1166 억	328246	N	N	4	N	N
114	20231010	150913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2570	-140	5	-5.17	562812050	215006	343.81	2690	2690	2555	3520	1900	2710	2617.66	0.57	-19687	-20747	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	2998	-1.41	2.35	12	0.18	-1819.00	1092.00	4780	20230130	-46.23	1920	20221101	33.85	4780	-46.23	20230130	2555	0.59	20231010	4780	-46.23	20230130	1920	33.85	20221101	N	298690	1000	1166 억	330499	N	N	4	N	N
115	20231010	140920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-110	5	-4.06	432056495	164153	262.49	2690	2690	2590	3520	1900	2710	2632.04	0.57	-16550	-16268	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3033	-1.43	2.38	12	0.14	-1819.00	1092.00	4780	20230130	-45.61	1920	20221101	35.42	4780	-45.61	20230130	2570	1.17	20230102	4780	-45.61	20230130	1920	35.42	20221101	N	298690	1000	1166 억	333636	N	N	4	N	N
116	20231010	130913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-95	5	-3.51	332872705	126086	201.62	2690	2690	2615	3520	1900	2710	2640.04	0.58	-14290	-14548	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3050	-1.44	2.39	12	0.11	-1819.00	1092.00	4780	20230130	-45.29	1920	20221101	36.20	4780	-45.29	20230130	2570	1.75	20230102	4780	-45.29	20230130	1920	36.20	20221101	N	298690	1000	1166 억	335896	N	N	4	N	N
117	20231010	120910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-90	5	-3.32	287550505	108779	173.95	2690	2690	2615	3520	1900	2710	2643.44	0.58	-12034	-12210	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3056	-1.44	2.40	12	0.09	-1819.00	1092.00	4780	20230130	-45.19	1920	20221101	36.46	4780	-45.19	20230130	2570	1.95	20230102	4780	-45.19	20230130	1920	36.46	20221101	N	298690	1000	1166 억	338152	N	N	4	N	N
118	20231010	110853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-80	5	-2.95	223195655	84274	134.76	2690	2690	2615	3520	1900	2710	2648.45	0.59	-4113	-4205	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3068	-1.45	2.41	12	0.07	-1819.00	1092.00	4780	20230130	-44.98	1920	20221101	36.98	4780	-44.98	20230130	2570	2.33	20230102	4780	-44.98	20230130	1920	36.98	20221101	N	298690	1000	1166 억	346073	N	N	4	N	N
119	20231010	100904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-35	5	-1.29	116515680	43885	70.18	2690	2690	2615	3520	1900	2710	2655.02	0.60	-2206	-2229	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3120	-1.47	2.45	12	0.04	-1819.00	1092.00	4780	20230130	-44.04	1920	20221101	39.32	4780	-44.04	20230130	2570	4.09	20230102	4780	-44.04	20230130	1920	39.32	20221101	N	298690	1000	1166 억	347980	N	N	4	N	N
120	20231010	090859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-65	5	-2.40	39427085	14838	23.73	2690	2690	2615	3520	1900	2710	2657.17	0.60	-1486	-1399	2776	2742	2711	2677	2646	2727	2662	1166	810	1000	1840	5	1	116640000	3085	-1.45	2.42	12	0.01	-1819.00	1092.00	4780	20230130	-44.67	1920	20221101	37.76	4780	-44.67	20230130	2570	2.92	20230102	4780	-44.67	20230130	1920	37.76	20221101	N	298690	1000	1166 억	348700	N	N	4	N	N
121	20231006	160906	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	0	3	0.00	167681900	61836	86.96	2725	2745	2680	3520	1900	2710	2711.72	0.60	871	1891	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3161	-1.49	2.48	12	0.05	-1819.00	1092.00	4780	20230130	-43.31	1920	20221101	41.15	4780	-43.31	20230130	2570	5.45	20230102	4780	-43.31	20230130	1920	41.15	20221101	N	298690	1000	1166 억	350186	N	N	4	N	N
122	20231006	150853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	5	2	0.18	153090630	56453	79.39	2725	2745	2680	3520	1900	2710	2711.82	0.60	411	1391	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.05	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	349726	N	N	0	N	N
123	20231006	140855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	5	2	0.18	111124675	40971	57.62	2725	2745	2680	3520	1900	2710	2712.28	0.60	72	1018	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.04	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	349387	N	N	0	N	N
124	20231006	130844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	5	2	0.18	98130145	36180	50.88	2725	2745	2680	3520	1900	2710	2712.28	0.60	98	1044	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.03	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	349413	N	N	0	N	N
125	20231006	120843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-10	5	-0.37	86780455	31989	44.99	2725	2745	2680	3520	1900	2710	2712.82	0.60	804	1750	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3149	-1.48	2.47	12	0.03	-1819.00	1092.00	4780	20230130	-43.51	1920	20221101	40.62	4780	-43.51	20230130	2570	5.06	20230102	4780	-43.51	20230130	1920	40.62	20221101	N	298690	1000	1166 억	350119	N	N	0	N	N
126	20231006	110835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	5	2	0.18	44807975	16440	23.12	2725	2745	2710	3520	1900	2710	2725.55	0.60	-90	856	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3167	-1.49	2.49	12	0.01	-1819.00	1092.00	4780	20230130	-43.20	1920	20221101	41.41	4780	-43.20	20230130	2570	5.64	20230102	4780	-43.20	20230130	1920	41.41	20221101	N	298690	1000	1166 억	349225	N	N	0	N	N
127	20231006	100843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	20	2	0.74	26886150	9859	13.87	2725	2745	2710	3520	1900	2710	2727.07	0.60	124	1070	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3184	-1.50	2.50	12	0.01	-1819.00	1092.00	4780	20230130	-42.89	1920	20221101	42.19	4780	-42.89	20230130	2570	6.23	20230102	4780	-42.89	20230130	1920	42.19	20221101	N	298690	1000	1166 억	349439	N	N	0	N	N
128	20231006	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	15	2	0.55	517750	190	0.27	2725	2725	2725	3520	1900	2710	2725.00	0.60	-13	-13	2796	2752	2716	2672	2636	2735	2655	1166	810	1000	1840	5	1	116640000	3178	-1.50	2.50	12	0.00	-1819.00	1092.00	4780	20230130	-42.99	1920	20221101	41.93	4780	-42.99	20230130	2570	6.03	20230102	4780	-42.99	20230130	1920	41.93	20221101	N	298690	1000	1166 억	349302	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History