KissMeData/298690/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-5	5	-0.21	165313265	69358	53.32	2415	2415	2360	3100	1670	2385	2383.49	1.67	-3430	-2697	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.06	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	974310	N	N	77	N	N
3	20241031	151243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	0	3	0.00	143993810	60405	46.43	2415	2415	2360	3100	1670	2385	2383.81	1.67	-2036	-1614	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	975704	N	N	21	N	N
4	20241031	141240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	0	3	0.00	124032180	52034	40.00	2415	2415	2360	3100	1670	2385	2383.68	1.68	-151	263	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	977589	N	N	21	N	N
5	20241031	131242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	0	3	0.00	118157030	49567	38.10	2415	2415	2360	3100	1670	2385	2383.78	1.68	-73	-269	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	977667	N	N	21	N	N
6	20241031	121238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	0	3	0.00	108398920	45471	34.95	2415	2415	2360	3100	1670	2385	2383.91	1.68	194	594	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	977934	N	N	21	N	N
7	20241031	111238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	5	2	0.21	83495930	35009	26.91	2415	2415	2360	3100	1670	2385	2384.98	1.68	-80	472	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.03	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.08	N	298690	1000	1166 억	977660	N	N	21	N	N
8	20241031	101239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	5	2	0.21	53005475	22249	17.10	2415	2415	2360	3100	1670	2385	2382.37	1.67	-3336	-3072	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.08	N	298690	1000	1166 억	974404	N	N	21	N	N
9	20241031	091237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-10	5	-0.42	24615680	10354	7.96	2415	2415	2360	3100	1670	2385	2377.39	1.68	356	1023	2438	2411	2388	2361	2338	2425	2375	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.01	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	978096	N	N	21	N	N
10	20241030	161233	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	5	2	0.21	311281350	130020	143.19	2380	2415	2365	3090	1670	2380	2394.10	1.68	-15491	-15261	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2782	2.67	1.48	12	0.11	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	977740	N	N	21	N	N
11	20241030	151303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	10	2	0.42	275343610	114956	126.60	2380	2415	2365	3090	1670	2380	2395.21	1.68	-15491	-15261	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.10	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.08	N	298690	1000	1166 억	977740	N	N	82	N	N
12	20241030	141238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	15	2	0.63	237300250	99047	109.08	2380	2415	2365	3090	1670	2380	2395.83	1.68	-14474	-14397	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2794	2.68	1.49	12	0.08	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.08	N	298690	1000	1166 억	978757	N	N	82	N	N
13	20241030	131246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	15	2	0.63	195363220	81565	89.83	2380	2415	2365	3090	1670	2380	2395.18	1.69	-10353	-10276	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2794	2.68	1.49	12	0.07	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.08	N	298690	1000	1166 억	982878	N	N	82	N	N
14	20241030	121302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	20	2	0.84	170158765	71066	78.26	2380	2415	2365	3090	1670	2380	2394.38	1.69	-8516	-8439	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2799	2.69	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	984715	N	N	82	N	N
15	20241030	111241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	25	2	1.05	142152580	59406	65.42	2380	2415	2365	3090	1670	2380	2392.90	1.69	-6204	-6127	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2805	2.69	1.50	12	0.05	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	987027	N	N	82	N	N
16	20241030	101232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	20	2	0.84	89882680	37655	41.47	2380	2400	2365	3090	1670	2380	2387.01	1.69	-10257	-10180	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2799	2.69	1.49	12	0.03	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	982974	N	N	82	N	N
17	20241030	091240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-15	5	-0.63	18006235	7596	8.37	2380	2380	2365	3090	1670	2380	2370.49	1.70	369	91	2403	2391	2368	2356	2333	2397	2362	1166	710	1000	1760	5	1	116640000	2759	2.65	1.47	12	0.01	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.08	N	298690	1000	1166 억	993600	N	N	82	N	N
18	20241029	161153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	40	2	1.71	212359140	89897	101.99	2345	2380	2345	3040	1640	2340	2362.24	1.70	16565	11114	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2776	2.67	1.48	12	0.08	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	993231	N	N	82	N	N
19	20241029	151212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	30	2	1.28	205347695	86951	98.64	2345	2380	2345	3040	1640	2340	2361.65	1.70	16096	10392	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2764	2.65	1.47	12	0.07	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	992762	N	N	1	N	N
20	20241029	141033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	25	2	1.07	166807215	70698	80.20	2345	2375	2345	3040	1640	2340	2359.43	1.69	8855	3266	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2759	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.08	N	298690	1000	1166 억	985521	N	N	1	N	N
21	20241029	131201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	142667690	60464	68.59	2345	2375	2345	3040	1640	2340	2359.55	1.68	4660	-1208	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.05	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	981326	N	N	1	N	N
22	20241029	121202	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	15	2	0.64	132110395	55972	63.50	2345	2375	2345	3040	1640	2340	2360.29	1.68	4660	-1558	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2747	2.64	1.46	12	0.05	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	981326	N	N	1	N	N
23	20241029	111224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	20	2	0.85	117791590	49905	56.62	2345	2375	2345	3040	1640	2340	2360.32	1.68	5762	-876	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2753	2.64	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	982428	N	N	1	N	N
24	20241029	101159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	30	2	1.28	83473580	35416	40.18	2345	2370	2345	3040	1640	2340	2356.95	1.69	8279	1186	2376	2357	2341	2322	2306	2357	2322	1166	700	1000	1730	5	1	116640000	2764	2.65	1.47	12	0.03	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	984945	N	N	1	N	N
25	20241028	161149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	202564005	86647	62.24	2340	2360	2325	3040	1640	2340	2337.80	1.68	958	10580	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2729	2.62	1.46	12	0.07	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	976666	N	N	1	N	N
26	20241028	151158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	189413460	81037	58.21	2340	2360	2325	3040	1640	2340	2337.37	1.68	958	15209	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.07	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	976666	N	N	0	N	N
27	20241028	141159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	173961975	74442	53.48	2340	2360	2325	3040	1640	2340	2336.88	1.68	964	17267	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.06	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	976672	N	N	0	N	N
28	20241028	131153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	120872950	51643	37.10	2340	2360	2325	3040	1640	2340	2340.55	1.68	965	7789	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.04	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	976673	N	N	0	N	N
29	20241028	121155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	88384180	37725	27.10	2340	2360	2325	3040	1640	2340	2342.85	1.67	-1814	-36	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.03	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	973894	N	N	0	N	N
30	20241028	111005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	54246180	23110	16.60	2340	2360	2340	3040	1640	2340	2347.31	1.67	-2671	-1594	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.02	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	973037	N	N	0	N	N
31	20241028	101141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	15	2	0.64	34677105	14765	10.61	2340	2360	2340	3040	1640	2340	2348.61	1.67	-2672	-2164	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2747	2.64	1.46	12	0.01	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	973036	N	N	0	N	N
32	20241028	091150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	12514905	5339	3.84	2340	2360	2340	3040	1640	2340	2344.06	1.67	-61	21	2393	2366	2348	2321	2303	2357	2312	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.00	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	975647	N	N	0	N	N
33	20241025	161153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	325247985	138550	209.51	2365	2375	2330	3040	1640	2340	2347.51	1.67	8330	8464	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2729	2.62	1.46	12	0.12	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	975708	N	N	19	N	N
34	20241025	151156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-5	5	-0.21	307863805	131104	198.25	2365	2375	2330	3040	1640	2340	2348.24	1.67	8342	8342	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2724	2.61	1.45	12	0.11	893.00	1608.00	3460	20240115	-32.51	2190	20240805	6.62	3460	-32.51	20240115	2190	6.62	20240805	3460	-32.51	20240115	2190	6.62	20240805	0.08	N	298690	1000	1166 억	975720	N	N	19	N	N
35	20241025	141153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	272793275	116089	175.55	2365	2375	2335	3040	1640	2340	2349.86	1.67	9212	9212	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2729	2.62	1.46	12	0.10	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	976590	N	N	19	N	N
36	20241025	131154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	253168445	107696	162.86	2365	2375	2335	3040	1640	2340	2350.77	1.68	10800	10800	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.09	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	978178	N	N	19	N	N
37	20241025	121158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	211590600	89929	135.99	2365	2375	2340	3040	1640	2340	2352.86	1.68	10800	10800	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2735	2.63	1.46	12	0.08	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	978178	N	N	19	N	N
38	20241025	111152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	20	2	0.85	138947835	58938	89.13	2365	2375	2340	3040	1640	2340	2357.53	1.68	10962	10962	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2753	2.64	1.47	12	0.05	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	978340	N	N	19	N	N
39	20241025	101152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	20	2	0.85	97267965	41301	62.46	2365	2365	2340	3040	1640	2340	2355.10	1.67	7119	7056	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2753	2.64	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	974497	N	N	19	N	N
40	20241025	091156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	493980	210	0.32	2365	2365	2340	3040	1640	2340	2352.29	1.66	0	0	2373	2356	2348	2331	2323	2352	2327	1166	700	1000	1730	5	1	116640000	2729	2.62	1.46	12	0.00	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	967378	N	N	19	N	N
41	20241024	161130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-25	5	-1.06	153328080	65361	129.46	2365	2365	2340	3070	1660	2365	2345.87	1.66	-2784	-2784	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2729	2.62	1.46	12	0.06	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	967378	N	N	19	N	N
42	20241024	151142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-10	5	-0.42	136003510	57958	114.79	2365	2365	2340	3070	1660	2365	2346.59	1.66	-1362	-1362	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2747	2.64	1.46	12	0.05	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	968800	N	N	26	N	N
43	20241024	141127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-15	5	-0.63	124898205	53233	105.43	2365	2365	2340	3070	1660	2365	2346.26	1.66	-1362	-1362	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.05	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.08	N	298690	1000	1166 억	968800	N	N	26	N	N
44	20241024	131139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-20	5	-0.85	106965325	45597	90.31	2365	2365	2340	3070	1660	2365	2345.89	1.66	-1874	-1874	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2735	2.63	1.46	12	0.04	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	968288	N	N	26	N	N
45	20241024	121135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-15	5	-0.63	89839470	38290	75.84	2365	2365	2340	3070	1660	2365	2346.29	1.66	-1874	-1874	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.03	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.08	N	298690	1000	1166 억	968288	N	N	26	N	N
46	20241024	111132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-25	5	-1.06	76564625	32624	64.62	2365	2365	2340	3070	1660	2365	2346.88	1.66	-1079	-1079	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2729	2.62	1.46	12	0.03	893.00	1608.00	3460	20240115	-32.37	2190	20240805	6.85	3460	-32.37	20240115	2190	6.85	20240805	3460	-32.37	20240115	2190	6.85	20240805	0.08	N	298690	1000	1166 억	969083	N	N	26	N	N
47	20241024	101032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-5	5	-0.21	36404250	15491	30.68	2365	2365	2340	3070	1660	2365	2350.03	1.66	-1079	-1079	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2753	2.64	1.47	12	0.01	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	969083	N	N	26	N	N
48	20241024	091206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-15	5	-0.63	6514725	2760	5.47	2365	2365	2350	3070	1660	2365	2360.41	1.66	-1056	-1056	2415	2390	2365	2340	2315	2377	2327	1166	705	1000	1750	5	1	116640000	2741	2.63	1.46	12	0.00	893.00	1608.00	3460	20240115	-32.08	2190	20240805	7.31	3460	-32.08	20240115	2190	7.31	20240805	3460	-32.08	20240115	2190	7.31	20240805	0.08	N	298690	1000	1166 억	969106	N	N	26	N	N
49	20241023	161138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-10	5	-0.42	118143910	50087	49.74	2390	2390	2340	3085	1665	2375	2358.77	1.66	-15875	-16292	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2759	2.65	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.08	N	298690	1000	1166 억	970162	N	N	26	N	N
50	20241023	151200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	113678065	48200	47.87	2390	2390	2340	3085	1665	2375	2358.47	1.67	-15199	-14773	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	970838	N	N	58	N	N
51	20241023	141208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-5	5	-0.21	105037570	44554	44.25	2390	2390	2340	3085	1665	2375	2357.53	1.67	-15199	-14773	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	970838	N	N	58	N	N
52	20241023	131148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	0	3	0.00	101560120	43086	42.79	2390	2390	2340	3085	1665	2375	2357.15	1.67	-15199	-14773	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2770	2.66	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	970838	N	N	58	N	N
53	20241023	121144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-10	5	-0.42	87636205	37203	36.95	2390	2390	2340	3085	1665	2375	2355.62	1.67	-14925	-14499	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2759	2.65	1.47	12	0.03	893.00	1608.00	3460	20240115	-31.65	2190	20240805	7.99	3460	-31.65	20240115	2190	7.99	20240805	3460	-31.65	20240115	2190	7.99	20240805	0.08	N	298690	1000	1166 억	971112	N	N	58	N	N
54	20241023	111138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-20	5	-0.84	84036115	35679	35.43	2390	2390	2340	3085	1665	2375	2355.34	1.67	-15122	-14696	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2747	2.64	1.46	12	0.03	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	970915	N	N	58	N	N
55	20241023	101142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-20	5	-0.84	67296300	28564	28.37	2390	2390	2340	3085	1665	2375	2355.98	1.67	-14336	-13910	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2747	2.64	1.46	12	0.02	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	971701	N	N	58	N	N
56	20241023	091143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	5	2	0.21	1426240	599	0.59	2390	2390	2380	3085	1665	2375	2381.04	1.69	-403	-403	2448	2411	2388	2351	2328	2400	2340	1166	710	1000	1750	5	1	116640000	2776	2.67	1.48	12	0.00	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	985634	N	N	58	N	N
57	20241022	161128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-50	5	-2.06	237873860	99732	106.78	2425	2425	2365	3150	1700	2425	2385.13	1.69	-18983	-20343	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2770	2.66	1.48	12	0.09	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.08	N	298690	1000	1166 억	986037	N	N	58	N	N
58	20241022	151142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-55	5	-2.27	211564265	88633	94.90	2425	2425	2370	3150	1700	2425	2386.97	1.69	-19243	-20603	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2764	2.65	1.47	12	0.08	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	985777	N	N	22	N	N
59	20241022	141142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-40	5	-1.65	152331700	63729	68.23	2425	2425	2375	3150	1700	2425	2390.30	1.69	-20804	-22164	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	984216	N	N	22	N	N
60	20241022	131143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-35	5	-1.44	144424990	60413	64.68	2425	2425	2375	3150	1700	2425	2390.63	1.69	-20697	-22057	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2788	2.68	1.49	12	0.05	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.08	N	298690	1000	1166 억	984323	N	N	22	N	N
61	20241022	121138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-35	5	-1.44	129934145	54343	58.18	2425	2425	2375	3150	1700	2425	2391.00	1.69	-17460	-18897	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2788	2.68	1.49	12	0.05	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.08	N	298690	1000	1166 억	987560	N	N	22	N	N
62	20241022	111134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-40	5	-1.65	126029925	52709	56.43	2425	2425	2375	3150	1700	2425	2391.05	1.70	-16477	-17449	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2782	2.67	1.48	12	0.05	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.08	N	298690	1000	1166 억	988543	N	N	22	N	N
63	20241022	101137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-25	5	-1.03	78166455	32586	34.89	2425	2425	2380	3150	1700	2425	2398.77	1.70	-15583	-15785	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2799	2.69	1.49	12	0.03	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	989437	N	N	22	N	N
64	20241022	091136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-20	5	-0.82	13272420	5496	5.88	2425	2425	2400	3150	1700	2425	2414.92	1.72	-1192	-1394	2508	2466	2423	2381	2338	2487	2402	1166	725	1000	1790	5	1	116640000	2805	2.69	1.50	12	0.00	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	1003828	N	N	22	N	N
65	20241021	161123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	30	2	1.25	223746935	92094	337.91	2390	2465	2380	3110	1680	2395	2429.55	1.72	21129	17143	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2829	2.72	1.51	12	0.08	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	1005020	N	N	22	N	N
66	20241021	151131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	25	2	1.04	216563395	89130	327.03	2390	2465	2380	3110	1680	2395	2429.75	1.72	20982	16850	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2823	2.71	1.50	12	0.08	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.08	N	298690	1000	1166 억	1004873	N	N	2149	N	N
67	20241021	141135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	30	2	1.25	184721440	75977	278.77	2390	2465	2380	3110	1680	2395	2431.28	1.72	20722	17464	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2829	2.72	1.51	12	0.07	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	1004613	N	N	2149	N	N
68	20241021	131131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	30	2	1.25	173282645	71260	261.47	2390	2465	2380	3110	1680	2395	2431.70	1.72	20615	18237	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2829	2.72	1.51	12	0.06	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	1004506	N	N	2149	N	N
69	20241021	121130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	35	2	1.46	157301955	64662	237.26	2390	2465	2380	3110	1680	2395	2432.68	1.72	20599	19167	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2834	2.72	1.51	12	0.06	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	1004490	N	N	2149	N	N
70	20241021	111124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	30	2	1.25	153366890	63041	231.31	2390	2465	2380	3110	1680	2395	2432.81	1.72	20599	20025	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2829	2.72	1.51	12	0.05	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	1004490	N	N	2149	N	N
71	20241021	101130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	55	2	2.30	127874075	52571	192.89	2390	2465	2380	3110	1680	2395	2432.41	1.73	22032	22414	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2858	2.74	1.52	12	0.05	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.08	N	298690	1000	1166 억	1005923	N	N	2149	N	N
72	20241021	091127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	0	3	0.00	21842320	9136	33.52	2390	2415	2390	3110	1680	2395	2390.80	1.69	1481	1591	2428	2411	2403	2386	2378	2407	2382	1166	715	1000	1770	5	1	116640000	2794	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.08	N	298690	1000	1166 억	985372	N	N	2149	N	N
73	20241018	161125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-5	5	-0.21	65286675	27189	40.95	2400	2420	2395	3120	1680	2400	2401.28	1.69	-2940	-2940	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2794	2.68	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.08	N	298690	1000	1166 억	983891	N	N	2149	N	N
74	20241018	151153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	0	3	0.00	59964720	24967	37.60	2400	2420	2395	3120	1680	2400	2401.76	1.69	-2544	-2544	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2799	2.69	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	984287	N	N	1522	N	N
75	20241018	141155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	5	2	0.21	49022570	20410	30.74	2400	2420	2395	3120	1680	2400	2401.89	1.69	-2487	-2487	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2805	2.69	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	984344	N	N	1522	N	N
76	20241018	131138	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	10	2	0.42	34048550	14166	21.34	2400	2420	2395	3120	1680	2400	2403.54	1.69	-2430	-2430	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2811	2.70	1.50	12	0.01	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	984401	N	N	1522	N	N
77	20241018	121153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	5	2	0.21	28606870	11898	17.92	2400	2420	2395	3120	1680	2400	2404.34	1.69	-2212	-2212	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2805	2.69	1.50	12	0.01	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	984619	N	N	1522	N	N
78	20241018	111148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	15	2	0.62	22966060	9555	14.39	2400	2420	2395	3120	1680	2400	2403.56	1.69	-1008	-1008	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2817	2.70	1.50	12	0.01	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	985823	N	N	1522	N	N
79	20241018	101133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	10	2	0.42	19097840	7954	11.98	2400	2420	2395	3120	1680	2400	2401.04	1.69	-738	-822	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2811	2.70	1.50	12	0.01	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	986093	N	N	1522	N	N
80	20241018	091132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	0	3	0.00	5740420	2391	3.60	2400	2420	2400	3120	1680	2400	2400.84	1.69	1203	1203	2466	2432	2416	2382	2366	2425	2375	1166	720	1000	1770	5	1	116640000	2799	2.69	1.49	12	0.00	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	988034	N	N	1522	N	N
81	20241017	161129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	160287820	66122	171.77	2450	2450	2400	3130	1690	2410	2424.22	1.69	8245	8245	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	986831	N	N	1522	N	N
82	20241017	151132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	0	3	0.00	154317915	63635	165.31	2450	2450	2400	3130	1690	2410	2425.15	1.69	8245	8685	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2811	2.70	1.50	12	0.05	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	986831	N	N	13	N	N
83	20241017	141137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	5	2	0.21	111810205	45949	119.36	2450	2450	2415	3130	1690	2410	2433.57	1.68	1358	1753	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2817	2.70	1.50	12	0.04	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	979944	N	N	13	N	N
84	20241017	131130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	20	2	0.83	102050350	41912	108.88	2450	2450	2420	3130	1690	2410	2435.12	1.68	1373	1813	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2834	2.72	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	979959	N	N	13	N	N
85	20241017	121137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	20	2	0.83	84457295	34664	90.05	2450	2450	2425	3130	1690	2410	2436.78	1.68	1477	1477	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2834	2.72	1.51	12	0.03	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	980063	N	N	13	N	N
86	20241017	111135	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	15	2	0.62	66926040	27450	71.31	2450	2450	2425	3130	1690	2410	2438.54	1.68	938	622	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2829	2.72	1.51	12	0.02	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	979524	N	N	13	N	N
87	20241017	101132	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	25	2	1.04	44817290	18362	47.70	2450	2450	2425	3130	1690	2410	2441.48	1.68	870	870	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2840	2.73	1.51	12	0.02	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.08	N	298690	1000	1166 억	979456	N	N	13	N	N
88	20241017	091124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	30	2	1.24	18075530	7398	19.22	2450	2450	2425	3130	1690	2410	2445.29	1.68	2706	1712	2456	2432	2416	2392	2376	2425	2385	1166	720	1000	1780	5	1	116640000	2846	2.73	1.52	12	0.01	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.08	N	298690	1000	1166 억	981292	N	N	13	N	N
89	20241016	161119	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-30	5	-1.23	88264775	36541	43.89	2440	2440	2400	3170	1710	2440	2415.50	1.68	-3117	5600	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2811	2.70	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	978586	N	N	13	N	N
90	20241016	151126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-25	5	-1.02	85124065	35238	42.32	2440	2440	2400	3170	1710	2440	2415.69	1.68	-3117	5033	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2817	2.70	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	978586	N	N	122	N	N
91	20241016	141128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-20	5	-0.82	73990265	30626	36.78	2440	2440	2400	3170	1710	2440	2415.93	1.68	-3077	2434	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2823	2.71	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.08	N	298690	1000	1166 억	978626	N	N	122	N	N
92	20241016	131122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-20	5	-0.82	61718505	25551	30.69	2440	2440	2400	3170	1710	2440	2415.50	1.68	-3069	766	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2823	2.71	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.08	N	298690	1000	1166 억	978634	N	N	122	N	N
93	20241016	121122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-25	5	-1.02	55479165	22967	27.58	2440	2440	2400	3170	1710	2440	2415.60	1.68	-2809	470	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2817	2.70	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	978894	N	N	122	N	N
94	20241016	111120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-25	5	-1.02	38772180	16026	19.25	2440	2440	2400	3170	1710	2440	2419.33	1.68	-2905	-1197	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2817	2.70	1.50	12	0.01	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	978798	N	N	122	N	N
95	20241016	101120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-15	5	-0.61	24395325	10074	12.10	2440	2440	2400	3170	1710	2440	2421.61	1.68	-2855	-2104	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2829	2.72	1.51	12	0.01	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	978848	N	N	122	N	N
96	20241016	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	-10	5	-0.41	4252430	1749	2.10	2440	2440	2430	3170	1710	2440	2431.35	1.68	-1546	-1546	2490	2465	2440	2415	2390	2465	2415	1166	730	1000	1800	5	1	116640000	2834	2.72	1.51	12	0.00	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	980157	N	N	122	N	N
97	20241015	161115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	0	3	0.00	201329010	82521	221.40	2440	2465	2415	3170	1710	2440	2439.73	1.68	-6923	-993	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2846	2.73	1.52	12	0.07	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.08	N	298690	1000	1166 억	981703	N	N	122	N	N
98	20241015	151124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	5	2	0.20	187394140	76818	206.10	2440	2465	2415	3170	1710	2440	2439.46	1.68	-6923	-1520	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2852	2.74	1.52	12	0.07	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.08	N	298690	1000	1166 억	981703	N	N	2	N	N
99	20241015	141124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	5	2	0.20	160338405	65734	176.36	2440	2465	2415	3170	1710	2440	2439.20	1.68	-6867	-3539	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2852	2.74	1.52	12	0.06	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.08	N	298690	1000	1166 억	981759	N	N	2	N	N
100	20241015	131121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-5	5	-0.20	146088070	59895	160.70	2440	2465	2415	3170	1710	2440	2439.07	1.68	-6864	-4276	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2840	2.73	1.51	12	0.05	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.08	N	298690	1000	1166 억	981762	N	N	2	N	N
101	20241015	121124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	-5	5	-0.20	127440570	52241	140.16	2440	2465	2415	3170	1710	2440	2439.47	1.68	-6717	-5688	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2840	2.73	1.51	12	0.04	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.08	N	298690	1000	1166 억	981909	N	N	2	N	N
102	20241015	111128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	0	3	0.00	107285715	43966	117.96	2440	2465	2415	3170	1710	2440	2440.20	1.68	-6524	-6522	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2846	2.73	1.52	12	0.04	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.08	N	298690	1000	1166 억	982102	N	N	2	N	N
103	20241015	101126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2450	10	2	0.41	78643535	32231	86.48	2440	2465	2415	3170	1710	2440	2440.00	1.69	-5325	-5323	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2858	2.74	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.19	2190	20240805	11.87	3460	-29.19	20240115	2190	11.87	20240805	3460	-29.19	20240115	2190	11.87	20240805	0.08	N	298690	1000	1166 억	983301	N	N	2	N	N
104	20241015	091120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-20	5	-0.82	4379255	1806	4.85	2440	2445	2415	3170	1710	2440	2424.84	1.70	-144	-142	2470	2455	2425	2410	2380	2462	2417	1166	730	1000	1800	5	1	116640000	2823	2.71	1.50	12	0.00	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.08	N	298690	1000	1166 억	988482	N	N	2	N	N
105	20241014	161053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	10	2	0.41	89794005	37260	37.74	2430	2440	2395	3155	1705	2430	2409.82	1.70	-2711	-2940	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2846	2.73	1.52	12	0.03	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.08	N	298690	1000	1166 억	988626	N	N	2	N	N
106	20241014	151107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2415	-15	5	-0.62	81680100	33929	34.36	2430	2430	2395	3155	1705	2430	2407.38	1.70	-1586	-1815	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2817	2.70	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.20	2190	20240805	10.27	3460	-30.20	20240115	2190	10.27	20240805	3460	-30.20	20240115	2190	10.27	20240805	0.08	N	298690	1000	1166 억	989751	N	N	14	N	N
107	20241014	141107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-25	5	-1.03	74957955	31143	31.54	2430	2430	2395	3155	1705	2430	2406.90	1.70	-1120	-1312	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2805	2.69	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	990217	N	N	14	N	N
108	20241014	131104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-20	5	-0.82	62564460	25999	26.33	2430	2430	2395	3155	1705	2430	2406.42	1.70	-753	-900	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2811	2.70	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	990584	N	N	14	N	N
109	20241014	121057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	-5	5	-0.21	55671745	23145	23.44	2430	2430	2395	3155	1705	2430	2405.35	1.70	-1314	-1452	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2829	2.72	1.51	12	0.02	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	990023	N	N	14	N	N
110	20241014	111055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-25	5	-1.03	46986380	19534	19.78	2430	2430	2395	3155	1705	2430	2405.36	1.70	-1181	-1157	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2805	2.69	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	990156	N	N	14	N	N
111	20241014	101058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	-35	5	-1.44	32197055	13372	13.54	2430	2430	2395	3155	1705	2430	2407.80	1.70	-1125	-1034	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2794	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.08	N	298690	1000	1166 억	990212	N	N	14	N	N
112	20241014	091100	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	-10	5	-0.41	10991500	4546	4.60	2430	2430	2410	3155	1705	2430	2417.84	1.70	-479	-485	2506	2467	2431	2392	2356	2487	2412	1166	725	1000	1790	5	1	116640000	2823	2.71	1.50	12	0.00	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.08	N	298690	1000	1166 억	990858	N	N	14	N	N
113	20241011	161040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	5	2	0.21	237765400	98656	44.07	2425	2470	2395	3150	1700	2425	2410.05	1.70	-18427	-18279	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2834	2.72	1.51	12	0.08	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	991337	N	N	14	N	N
114	20241011	151055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	5	2	0.21	220743165	91657	40.94	2425	2470	2395	3150	1700	2425	2408.36	1.70	-18427	-18416	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2834	2.72	1.51	12	0.08	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.08	N	298690	1000	1166 억	991337	N	N	7	N	N
115	20241011	141057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-20	5	-0.82	171157560	71112	31.76	2425	2470	2395	3150	1700	2425	2406.87	1.71	-13286	-7304	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2805	2.69	1.50	12	0.06	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	996478	N	N	7	N	N
116	20241011	131058	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-25	5	-1.03	151021585	62722	28.02	2425	2470	2395	3150	1700	2425	2407.79	1.71	-12478	-4413	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2799	2.69	1.49	12	0.05	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	997286	N	N	7	N	N
117	20241011	121050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-25	5	-1.03	125931315	52269	23.35	2425	2470	2395	3150	1700	2425	2409.29	1.72	-5690	2375	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2799	2.69	1.49	12	0.04	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.08	N	298690	1000	1166 억	1004074	N	N	7	N	N
118	20241011	111052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	-15	5	-0.62	114781460	47635	21.28	2425	2470	2395	3150	1700	2425	2409.60	1.72	-4919	3146	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2811	2.70	1.50	12	0.04	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.08	N	298690	1000	1166 억	1004845	N	N	7	N	N
119	20241011	101101	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2405	-20	5	-0.82	93402180	38736	17.30	2425	2470	2395	3150	1700	2425	2411.25	1.73	-2590	5475	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2805	2.69	1.50	12	0.03	893.00	1608.00	3460	20240115	-30.49	2190	20240805	9.82	3460	-30.49	20240115	2190	9.82	20240805	3460	-30.49	20240115	2190	9.82	20240805	0.08	N	298690	1000	1166 억	1007174	N	N	7	N	N
120	20241011	091056	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	0	3	0.00	32177470	13281	5.93	2425	2470	2405	3150	1700	2425	2422.82	1.73	-122	-126	2525	2475	2420	2370	2315	2500	2395	1166	725	1000	1790	5	1	116640000	2829	2.72	1.51	12	0.01	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.08	N	298690	1000	1166 억	1009642	N	N	7	N	N
121	20241010	161120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	80	2	3.41	542615430	223210	200.32	2365	2470	2365	3045	1645	2345	2431.02	1.73	25100	22285	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2829	2.72	1.51	12	0.19	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.07	N	298690	1000	1166 억	1009372	N	N	7	N	N
122	20241010	151137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2425	80	2	3.41	528825695	217523	195.21	2365	2470	2365	3045	1645	2345	2431.13	1.73	24355	21102	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2829	2.72	1.51	12	0.19	893.00	1608.00	3460	20240115	-29.91	2190	20240805	10.73	3460	-29.91	20240115	2190	10.73	20240805	3460	-29.91	20240115	2190	10.73	20240805	0.07	N	298690	1000	1166 억	1008627	N	N	57	N	N
123	20241010	141131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2440	95	2	4.05	498267815	204924	183.91	2365	2470	2365	3045	1645	2345	2431.48	1.73	25141	22560	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2846	2.73	1.52	12	0.18	893.00	1608.00	3460	20240115	-29.48	2190	20240805	11.42	3460	-29.48	20240115	2190	11.42	20240805	3460	-29.48	20240115	2190	11.42	20240805	0.07	N	298690	1000	1166 억	1009413	N	N	57	N	N
124	20241010	131127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2435	90	2	3.84	488856705	201051	180.43	2365	2470	2365	3045	1645	2345	2431.51	1.73	25097	23058	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2840	2.73	1.51	12	0.17	893.00	1608.00	3460	20240115	-29.62	2190	20240805	11.19	3460	-29.62	20240115	2190	11.19	20240805	3460	-29.62	20240115	2190	11.19	20240805	0.07	N	298690	1000	1166 억	1009369	N	N	57	N	N
125	20241010	121128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2420	75	2	3.20	473530570	194745	174.77	2365	2470	2365	3045	1645	2345	2431.54	1.73	24464	22956	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2823	2.71	1.50	12	0.17	893.00	1608.00	3460	20240115	-30.06	2190	20240805	10.50	3460	-30.06	20240115	2190	10.50	20240805	3460	-30.06	20240115	2190	10.50	20240805	0.07	N	298690	1000	1166 억	1008736	N	N	57	N	N
126	20241010	111126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2445	100	2	4.26	395235015	162675	145.99	2365	2470	2365	3045	1645	2345	2429.60	1.73	27305	30479	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2852	2.74	1.52	12	0.14	893.00	1608.00	3460	20240115	-29.34	2190	20240805	11.64	3460	-29.34	20240115	2190	11.64	20240805	3460	-29.34	20240115	2190	11.64	20240805	0.07	N	298690	1000	1166 억	1011577	N	N	57	N	N
127	20241010	101125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2430	85	2	3.62	263431095	108874	97.71	2365	2455	2365	3045	1645	2345	2419.60	1.72	19955	19455	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2834	2.72	1.51	12	0.09	893.00	1608.00	3460	20240115	-29.77	2190	20240805	10.96	3460	-29.77	20240115	2190	10.96	20240805	3460	-29.77	20240115	2190	10.96	20240805	0.07	N	298690	1000	1166 억	1004227	N	N	57	N	N
128	20241010	091129	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	65	2	2.77	43037695	18051	16.20	2365	2415	2365	3045	1645	2345	2384.23	1.69	3002	3002	2415	2380	2360	2325	2305	2370	2315	1166	700	1000	1730	5	1	116640000	2811	2.70	1.50	12	0.02	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.07	N	298690	1000	1166 억	987274	N	N	57	N	N
129	20241008	161117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	-35	5	-1.47	261361470	110890	346.79	2380	2395	2340	3090	1670	2380	2356.97	1.69	-23131	-38767	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2735	2.63	1.46	12	0.10	893.00	1608.00	3460	20240115	-32.23	2190	20240805	7.08	3460	-32.23	20240115	2190	7.08	20240805	3460	-32.23	20240115	2190	7.08	20240805	0.08	N	298690	1000	1166 억	984272	N	N	57	N	N
130	20241008	151127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-25	5	-1.05	224143385	95039	297.22	2380	2395	2340	3090	1670	2380	2358.44	1.69	-23268	-26679	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2747	2.64	1.46	12	0.08	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	984135	N	N	9	N	N
131	20241008	141122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-10	5	-0.42	175249845	74296	232.35	2380	2395	2340	3090	1670	2380	2358.81	1.70	-18778	-15355	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	988625	N	N	9	N	N
132	20241008	131121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-10	5	-0.42	167904165	71196	222.65	2380	2395	2340	3090	1670	2380	2358.34	1.70	-16787	-14886	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2764	2.65	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.08	N	298690	1000	1166 억	990616	N	N	9	N	N
133	20241008	121122	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-20	5	-0.84	155538515	65964	206.29	2380	2395	2340	3090	1670	2380	2357.93	1.70	-13920	-13540	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2753	2.64	1.47	12	0.06	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	993483	N	N	9	N	N
134	20241008	111120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-25	5	-1.05	134041815	56833	177.74	2380	2395	2340	3090	1670	2380	2358.52	1.70	-13795	-13971	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2747	2.64	1.46	12	0.05	893.00	1608.00	3460	20240115	-31.94	2190	20240805	7.53	3460	-31.94	20240115	2190	7.53	20240805	3460	-31.94	20240115	2190	7.53	20240805	0.08	N	298690	1000	1166 억	993608	N	N	9	N	N
135	20241008	101121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-20	5	-0.84	107816285	45679	142.85	2380	2395	2340	3090	1670	2380	2360.30	1.71	-10339	-10515	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2753	2.64	1.47	12	0.04	893.00	1608.00	3460	20240115	-31.79	2190	20240805	7.76	3460	-31.79	20240115	2190	7.76	20240805	3460	-31.79	20240115	2190	7.76	20240805	0.08	N	298690	1000	1166 억	997064	N	N	9	N	N
136	20241008	091123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	0	3	0.00	4027260	1695	5.30	2380	2380	2370	3090	1670	2380	2375.96	1.73	54	54	2430	2405	2380	2355	2330	2417	2367	1166	710	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.00	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.08	N	298690	1000	1166 억	1007457	N	N	9	N	N
137	20241007	161136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	5	2	0.21	76034765	31966	40.52	2360	2405	2355	3085	1665	2375	2378.61	1.73	-2239	1941	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2776	2.67	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	1007403	N	N	9	N	N
138	20241007	151049	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	10	2	0.42	73009395	30696	38.91	2360	2405	2355	3085	1665	2375	2378.47	1.73	-1515	1607	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2782	2.67	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.07	2190	20240805	8.90	3460	-31.07	20240115	2190	8.90	20240805	3460	-31.07	20240115	2190	8.90	20240805	0.07	N	298690	1000	1166 억	1008127	N	N	57	N	N
139	20241007	141110	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	20	2	0.84	65795990	27679	35.08	2360	2405	2355	3085	1665	2375	2377.11	1.73	-2748	742	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2794	2.68	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.78	2190	20240805	9.36	3460	-30.78	20240115	2190	9.36	20240805	3460	-30.78	20240115	2190	9.36	20240805	0.07	N	298690	1000	1166 억	1006894	N	N	57	N	N
140	20241007	131045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	25	2	1.05	61635285	25942	32.88	2360	2405	2355	3085	1665	2375	2375.89	1.73	-2320	96	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2799	2.69	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.07	N	298690	1000	1166 억	1007322	N	N	57	N	N
141	20241007	121111	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	25	2	1.05	50851165	21443	27.18	2360	2400	2355	3085	1665	2375	2371.46	1.73	-2125	-778	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2799	2.69	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.07	N	298690	1000	1166 억	1007517	N	N	57	N	N
142	20241007	111029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	15	2	0.63	47891940	20208	25.61	2360	2390	2355	3085	1665	2375	2369.95	1.73	-1958	-1582	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2788	2.68	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	1007684	N	N	57	N	N
143	20241007	101023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	5	2	0.21	32112030	13576	17.21	2360	2380	2355	3085	1665	2375	2365.35	1.73	189	189	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2776	2.67	1.48	12	0.01	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	1009831	N	N	57	N	N
144	20241007	091104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-5	5	-0.21	9759335	4129	5.23	2360	2375	2360	3085	1665	2375	2363.61	1.73	-360	-360	2411	2392	2381	2362	2351	2387	2357	1166	710	1000	1750	5	1	116640000	2764	2.65	1.47	12	0.00	893.00	1608.00	3460	20240115	-31.50	2190	20240805	8.22	3460	-31.50	20240115	2190	8.22	20240805	3460	-31.50	20240115	2190	8.22	20240805	0.07	N	298690	1000	1166 억	1009282	N	N	57	N	N
145	20241004	160953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	187870370	78893	86.56	2380	2400	2370	3105	1675	2390	2381.33	1.73	-28410	-30411	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.07	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.07	N	298690	1000	1166 억	1009642	N	N	57	N	N
146	20241004	151009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-10	5	-0.42	184203780	77350	84.87	2380	2400	2370	3105	1675	2390	2381.43	1.73	-27843	-29844	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.07	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	1010209	N	N	0	N	N
147	20241004	140951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	161232255	67694	74.27	2380	2400	2370	3105	1675	2390	2381.78	1.73	-26914	-28915	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	1011138	N	N	0	N	N
148	20241004	131006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	113558230	47665	52.30	2380	2400	2370	3105	1675	2390	2382.42	1.74	-20683	-20634	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2770	2.66	1.48	12	0.04	893.00	1608.00	3460	20240115	-31.36	2190	20240805	8.45	3460	-31.36	20240115	2190	8.45	20240805	3460	-31.36	20240115	2190	8.45	20240805	0.07	N	298690	1000	1166 억	1017369	N	N	0	N	N
149	20241004	121003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-10	5	-0.42	93194655	39102	42.90	2380	2400	2370	3105	1675	2390	2383.37	1.75	-16334	-14623	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2776	2.67	1.48	12	0.03	893.00	1608.00	3460	20240115	-31.21	2190	20240805	8.68	3460	-31.21	20240115	2190	8.68	20240805	3460	-31.21	20240115	2190	8.68	20240805	0.07	N	298690	1000	1166 억	1021718	N	N	0	N	N
150	20241004	110955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	77762000	32633	35.81	2380	2400	2370	3105	1675	2390	2382.93	1.76	-10902	-9191	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.03	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	1027150	N	N	0	N	N
151	20241004	100959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	53810795	22620	24.82	2380	2390	2370	3105	1675	2390	2378.90	1.77	-7794	-5564	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.02	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	1030258	N	N	0	N	N
152	20241004	091002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	9469670	3980	4.37	2380	2390	2375	3105	1675	2390	2379.31	1.78	358	358	2423	2406	2393	2376	2363	2400	2370	1166	715	1000	1760	5	1	116640000	2788	2.68	1.49	12	0.00	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.07	N	298690	1000	1166 억	1038410	N	N	0	N	N
153	20241002	160952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	218129950	91134	73.77	2410	2410	2380	3130	1690	2410	2393.47	1.78	-13314	-13292	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2788	2.68	1.49	12	0.08	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	1038052	N	N	82	N	N
154	20241002	151003	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	211529180	88373	71.54	2410	2410	2380	3130	1690	2410	2393.56	1.78	-13074	-13161	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2788	2.68	1.49	12	0.08	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	1038292	N	N	82	N	N
155	20241002	141005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	191328840	79946	64.72	2410	2410	2380	3130	1690	2410	2393.19	1.79	-7676	-7763	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.07	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.06	N	298690	1000	1166 억	1043690	N	N	82	N	N
156	20241002	130955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	169018365	70630	57.18	2410	2410	2380	3130	1690	2410	2392.97	1.79	-7311	-7398	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.06	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.06	N	298690	1000	1166 억	1044055	N	N	82	N	N
157	20241002	120955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2400	-10	5	-0.41	145745120	60929	49.32	2410	2410	2380	3130	1690	2410	2391.99	1.79	-7311	-7398	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2799	2.69	1.49	12	0.05	893.00	1608.00	3460	20240115	-30.64	2190	20240805	9.59	3460	-30.64	20240115	2190	9.59	20240805	3460	-30.64	20240115	2190	9.59	20240805	0.06	N	298690	1000	1166 억	1044055	N	N	82	N	N
158	20241002	110944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2410	0	3	0.00	134945890	56433	45.68	2410	2410	2380	3130	1690	2410	2391.20	1.79	-6937	-7024	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2811	2.70	1.50	12	0.05	893.00	1608.00	3460	20240115	-30.35	2190	20240805	10.05	3460	-30.35	20240115	2190	10.05	20240805	3460	-30.35	20240115	2190	10.05	20240805	0.06	N	298690	1000	1166 억	1044429	N	N	82	N	N
159	20241002	100939	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	98228740	41084	33.26	2410	2410	2380	3130	1690	2410	2390.84	1.78	-10721	-10688	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2788	2.68	1.49	12	0.04	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	1040645	N	N	82	N	N
160	20241002	090941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	-20	5	-0.83	35380960	14727	11.92	2410	2410	2390	3130	1690	2410	2402.36	1.79	-7133	-6933	2516	2462	2436	2382	2356	2450	2370	1166	720	1000	1780	5	1	116640000	2788	2.68	1.49	12	0.01	893.00	1608.00	3460	20240115	-30.92	2190	20240805	9.13	3460	-30.92	20240115	2190	9.13	20240805	3460	-30.92	20240115	2190	9.13	20240805	0.06	N	298690	1000	1166 억	1044233	N	N	82	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History