KissMeData/004360/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	50	2	0.42	357734170	30013	207.01	11920	12120	11830	15490	8350	11920	11919.20	10.38	0	3325	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2311	3.95	0.26	12	0.16	3033.00	46680.00	15160	20240729	-21.04	10050	20231024	19.10	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10440	14.66	20231031	0.88	N	004360	500	96 억		2003745	N	N	12	N	00	N
3	20241031	150203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	30	2	0.25	295561110	24832	171.28	11920	12000	11830	15490	8350	11920	11902.43	10.38	0	3692	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2307	3.94	0.26	12	0.13	3033.00	46680.00	15160	20240729	-21.17	10050	20231024	18.91	15160	-21.17	20240729	10950	9.13	20240125	15160	-21.17	20240729	10440	14.46	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
4	20241031	140202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	70	2	0.59	260059050	21860	150.78	11920	12000	11830	15490	8350	11920	11896.57	10.38	0	3660	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2315	3.95	0.26	12	0.11	3033.00	46680.00	15160	20240729	-20.91	10050	20231024	19.30	15160	-20.91	20240729	10950	9.50	20240125	15160	-20.91	20240729	10440	14.85	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
5	20241031	130202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11960	40	2	0.34	203075640	17095	117.91	11920	12000	11830	15490	8350	11920	11879.24	10.38	0	1662	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2309	3.94	0.26	12	0.09	3033.00	46680.00	15160	20240729	-21.11	10050	20231024	19.00	15160	-21.11	20240729	10950	9.22	20240125	15160	-21.11	20240729	10440	14.56	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
6	20241031	120202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11910	-10	5	-0.08	162303370	13682	94.37	11920	11950	11830	15490	8350	11920	11862.55	10.38	0	-948	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2300	3.93	0.26	12	0.07	3033.00	46680.00	15160	20240729	-21.44	10050	20231024	18.51	15160	-21.44	20240729	10950	8.77	20240125	15160	-21.44	20240729	10440	14.08	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
7	20241031	110201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11890	-30	5	-0.25	131513610	11092	76.51	11920	11950	11830	15490	8350	11920	11856.62	10.38	0	-557	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2296	3.92	0.25	12	0.06	3033.00	46680.00	15160	20240729	-21.57	10050	20231024	18.31	15160	-21.57	20240729	10950	8.58	20240125	15160	-21.57	20240729	10440	13.89	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
8	20241031	100202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11880	-40	5	-0.34	88267800	7449	51.38	11920	11950	11830	15490	8350	11920	11849.62	10.38	0	507	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2294	3.92	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.64	10050	20231024	18.21	15160	-21.64	20240729	10950	8.49	20240125	15160	-21.64	20240729	10440	13.79	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
9	20241031	090202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11890	-30	5	-0.25	5277550	443	3.06	11920	11950	11890	15490	8350	11920	11913.21	10.38	0	-335	12060	11990	11950	11880	11840	11970	11860	97	3570	500	9050	10	1	19308690	2296	3.92	0.25	12	0.00	3033.00	46680.00	15160	20240729	-21.57	10050	20231024	18.31	15160	-21.57	20240729	10950	8.58	20240125	15160	-21.57	20240729	10440	13.89	20231031	0.88	N	004360	500	96 억		2003745	N	N	3	N	00	N
10	20241030	160200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11920	-70	5	-0.58	172469610	14448	40.32	11990	12020	11910	15580	8400	11990	11937.30	10.39	0	-2925	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2302	3.93	0.26	12	0.07	3033.00	46680.00	15160	20240729	-21.37	10050	20231024	18.61	15160	-21.37	20240729	10950	8.86	20240125	15160	-21.37	20240729	10300	15.73	20231030	0.89	N	004360	500	96 억		2006838	N	N	3	N	00	N
11	20241030	150204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11940	-50	5	-0.42	126739880	10612	29.62	11990	12020	11910	15580	8400	11990	11943.07	10.39	0	-2014	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2305	3.94	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.24	10050	20231024	18.81	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10300	15.92	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
12	20241030	140202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	-20	5	-0.17	100609060	8422	23.50	11990	12020	11910	15580	8400	11990	11945.98	10.39	0	-936	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2311	3.95	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.04	10050	20231024	19.10	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10300	16.21	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
13	20241030	130203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11940	-50	5	-0.42	95769130	8017	22.37	11990	12020	11910	15580	8400	11990	11945.76	10.39	0	-863	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2305	3.94	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.24	10050	20231024	18.81	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10300	15.92	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
14	20241030	120203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11980	-10	5	-0.08	86649010	7253	20.24	11990	12020	11910	15580	8400	11990	11946.64	10.39	0	-863	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2313	3.95	0.26	12	0.04	3033.00	46680.00	15160	20240729	-20.98	10050	20231024	19.20	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10300	16.31	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
15	20241030	110202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	0	3	0.00	73136280	6124	17.09	11990	12020	11910	15580	8400	11990	11942.57	10.39	0	-684	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2315	3.95	0.26	12	0.03	3033.00	46680.00	15160	20240729	-20.91	10050	20231024	19.30	15160	-20.91	20240729	10950	9.50	20240125	15160	-20.91	20240729	10300	16.41	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
16	20241030	100201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	-40	5	-0.33	42085230	3525	9.84	11990	12020	11910	15580	8400	11990	11939.07	10.39	0	-371	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2307	3.94	0.26	12	0.02	3033.00	46680.00	15160	20240729	-21.17	10050	20231024	18.91	15160	-21.17	20240729	10950	9.13	20240125	15160	-21.17	20240729	10300	16.02	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
17	20241030	090203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	30	2	0.25	95980	8	0.02	11990	12020	11990	15580	8400	11990	11997.50	10.39	0	-8	12136	12062	11966	11892	11796	12015	11845	97	3590	500	9110	10	1	19308690	2321	3.96	0.26	12	0.00	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10300	16.70	20231030	0.89	N	004360	500	96 억		2006838	N	N	13	N	00	N
18	20241029	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11990	10	2	0.08	426847460	35753	240.08	12030	12040	11870	15570	8390	11980	11938.69	10.34	0	9991	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2315	3.95	0.26	12	0.19	3033.00	46680.00	15160	20240729	-20.91	10050	20231024	19.30	15160	-20.91	20240729	10950	9.50	20240125	15160	-20.91	20240729	10300	16.41	20231030	0.88	N	004360	500	96 억		1996082	N	N	13	N	00	N
19	20241029	150201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12030	50	2	0.42	405097250	33941	227.91	12030	12030	11870	15570	8390	11980	11935.34	10.34	0	9223	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2323	3.97	0.26	12	0.18	3033.00	46680.00	15160	20240729	-20.65	10050	20231024	19.70	15160	-20.65	20240729	10950	9.86	20240125	15160	-20.65	20240729	10300	16.80	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
20	20241029	140158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	-10	5	-0.08	277692990	23284	156.35	12030	12030	11870	15570	8390	11980	11926.34	10.34	0	5011	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2311	3.95	0.26	12	0.12	3033.00	46680.00	15160	20240729	-21.04	10050	20231024	19.10	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10300	16.21	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
21	20241029	130159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11930	-50	5	-0.42	191907860	16097	108.09	12030	12030	11870	15570	8390	11980	11921.96	10.34	0	4888	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2304	3.93	0.26	12	0.08	3033.00	46680.00	15160	20240729	-21.31	10050	20231024	18.71	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10300	15.83	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
22	20241029	120200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	-30	5	-0.25	94987030	7943	53.34	12030	12030	11930	15570	8390	11980	11958.58	10.34	0	112	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2307	3.94	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.17	10050	20231024	18.91	15160	-21.17	20240729	10950	9.13	20240125	15160	-21.17	20240729	10300	16.02	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
23	20241029	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11940	-40	5	-0.33	61933590	5176	34.76	12030	12030	11930	15570	8390	11980	11965.53	10.34	0	112	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2305	3.94	0.26	12	0.03	3033.00	46680.00	15160	20240729	-21.24	10050	20231024	18.81	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10300	15.92	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
24	20241029	100200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	-10	5	-0.08	24462400	2041	13.71	12030	12030	11960	15570	8390	11980	11985.50	10.34	0	-122	12100	12040	11960	11900	11820	12070	11930	97	3590	500	9100	10	1	19308690	2311	3.95	0.26	12	0.01	3033.00	46680.00	15160	20240729	-21.04	10050	20231024	19.10	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10300	16.21	20231030	0.88	N	004360	500	96 억		1996082	N	N	9	N	00	N
25	20241028	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11980	80	2	0.67	175503200	14690	38.81	11900	12020	11880	15470	8330	11900	11947.11	10.32	0	2944	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2313	3.95	0.26	12	0.08	3033.00	46680.00	15160	20240729	-20.98	10050	20231024	19.20	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10300	16.31	20231030	0.87	N	004360	500	96 억		1993179	N	N	9	N	00	N
26	20241028	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11930	30	2	0.25	169500040	14188	37.48	11900	12020	11880	15470	8330	11900	11946.72	10.32	0	2628	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2304	3.93	0.26	12	0.07	3033.00	46680.00	15160	20240729	-21.31	10050	20231024	18.71	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10300	15.83	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
27	20241028	140159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	120	2	1.01	150710130	12617	33.33	11900	12020	11880	15470	8330	11900	11945.01	10.32	0	2340	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2321	3.96	0.26	12	0.07	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10300	16.70	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
28	20241028	130159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11970	70	2	0.59	119282770	9994	26.40	11900	11980	11880	15470	8330	11900	11935.44	10.32	0	189	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2311	3.95	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.04	10050	20231024	19.10	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10300	16.21	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
29	20241028	120200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11960	60	2	0.50	83916190	7036	18.59	11900	11980	11880	15470	8330	11900	11926.69	10.32	0	141	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2309	3.94	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.11	10050	20231024	19.00	15160	-21.11	20240729	10950	9.22	20240125	15160	-21.11	20240729	10300	16.12	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
30	20241028	110151	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11930	30	2	0.25	79646970	6679	17.65	11900	11980	11880	15470	8330	11900	11924.98	10.32	0	33	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2304	3.93	0.26	12	0.03	3033.00	46680.00	15160	20240729	-21.31	10050	20231024	18.71	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10300	15.83	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
31	20241028	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11930	30	2	0.25	24539230	2059	5.44	11900	11980	11880	15470	8330	11900	11918.03	10.32	0	35	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2304	3.93	0.26	12	0.01	3033.00	46680.00	15160	20240729	-21.31	10050	20231024	18.71	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10300	15.83	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
32	20241028	090158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11900	0	3	0.00	1309000	110	0.29	11900	11900	11900	15470	8330	11900	11900.00	10.32	0	-20	12126	12012	11896	11782	11666	11955	11725	97	3570	500	9040	10	1	19308690	2298	3.92	0.25	12	0.00	3033.00	46680.00	15160	20240729	-21.50	10050	20231024	18.41	15160	-21.50	20240729	10950	8.68	20240125	15160	-21.50	20240729	10300	15.53	20231030	0.87	N	004360	500	96 억		1993179	N	N	71	N	00	N
33	20241025	160157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11900	-50	5	-0.42	450068040	37852	88.78	11940	12010	11780	15530	8370	11950	11890.20	10.34	0	-7876	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2298	3.92	0.25	12	0.20	3033.00	46680.00	15160	20240729	-21.50	10050	20231024	18.41	15160	-21.50	20240729	10950	8.68	20240125	15160	-21.50	20240729	10210	16.55	20231027	0.87	N	004360	500	96 억		1997345	N	N	71	N	00	N
34	20241025	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11820	-130	5	-1.09	369305890	31041	72.81	11940	12010	11820	15530	8370	11950	11897.36	10.34	0	-7398	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2282	3.90	0.25	12	0.16	3033.00	46680.00	15160	20240729	-22.03	10050	20231024	17.61	15160	-22.03	20240729	10950	7.95	20240125	15160	-22.03	20240729	10210	15.77	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
35	20241025	140159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11890	-60	5	-0.50	313808230	26361	61.83	11940	12010	11870	15530	8370	11950	11904.26	10.34	0	-5787	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2296	3.92	0.25	12	0.14	3033.00	46680.00	15160	20240729	-21.57	10050	20231024	18.31	15160	-21.57	20240729	10950	8.58	20240125	15160	-21.57	20240729	10210	16.45	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
36	20241025	130159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11910	-40	5	-0.33	263634950	22141	51.93	11940	12010	11870	15530	8370	11950	11907.09	10.34	0	-4688	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2300	3.93	0.26	12	0.11	3033.00	46680.00	15160	20240729	-21.44	10050	20231024	18.51	15160	-21.44	20240729	10950	8.77	20240125	15160	-21.44	20240729	10210	16.65	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
37	20241025	120159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11910	-40	5	-0.33	220993710	18551	43.51	11940	12010	11880	15530	8370	11950	11912.77	10.34	0	-2753	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2300	3.93	0.26	12	0.10	3033.00	46680.00	15160	20240729	-21.44	10050	20231024	18.51	15160	-21.44	20240729	10950	8.77	20240125	15160	-21.44	20240729	10210	16.65	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
38	20241025	110158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11890	-60	5	-0.50	174576590	14648	34.36	11940	12010	11880	15530	8370	11950	11918.12	10.34	0	-1770	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2296	3.92	0.25	12	0.08	3033.00	46680.00	15160	20240729	-21.57	10050	20231024	18.31	15160	-21.57	20240729	10950	8.58	20240125	15160	-21.57	20240729	10210	16.45	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
39	20241025	100159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11940	-10	5	-0.08	101547350	8516	19.97	11940	12010	11880	15530	8370	11950	11924.30	10.34	0	-1490	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2305	3.94	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.24	10050	20231024	18.81	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10210	16.94	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
40	20241025	090158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12010	60	2	0.50	991440	83	0.19	11940	12010	11940	15530	8370	11950	11945.06	10.34	0	-5	12190	12070	11970	11850	11750	12020	11800	97	3580	500	9080	10	1	19308690	2319	3.96	0.26	12	0.00	3033.00	46680.00	15160	20240729	-20.78	10050	20231024	19.50	15160	-20.78	20240729	10950	9.68	20240125	15160	-20.78	20240729	10210	17.63	20231027	0.87	N	004360	500	96 억		1997345	N	N	6	N	00	N
41	20241024	160157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11950	-110	5	-0.91	500520060	41793	78.49	12050	12090	11870	15670	8450	12060	11976.18	10.37	0	-4706	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2307	3.94	0.26	12	0.22	3033.00	46680.00	15160	20240729	-21.17	10050	20231024	18.91	15160	-21.17	20240729	10950	9.13	20240125	15160	-21.17	20240729	10050	18.91	20231024	0.88	N	004360	500	96 억		2001877	N	N	6	N	00	N
42	20241024	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11910	-150	5	-1.24	426673590	35595	66.85	12050	12090	11900	15670	8450	12060	11986.90	10.37	0	-3387	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2300	3.93	0.26	12	0.18	3033.00	46680.00	15160	20240729	-21.44	10050	20231024	18.51	15160	-21.44	20240729	10950	8.77	20240125	15160	-21.44	20240729	10050	18.51	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
43	20241024	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	11940	-120	5	-1.00	365125230	30430	57.15	12050	12090	11920	15670	8450	12060	11998.86	10.37	0	-2868	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2305	3.94	0.26	12	0.16	3033.00	46680.00	15160	20240729	-21.24	10050	20231024	18.81	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10050	18.81	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
44	20241024	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12000	-60	5	-0.50	302374040	25183	47.30	12050	12090	11950	15670	8450	12060	12007.07	10.37	0	-1783	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2317	3.96	0.26	12	0.13	3033.00	46680.00	15160	20240729	-20.84	10050	20231024	19.40	15160	-20.84	20240729	10950	9.59	20240125	15160	-20.84	20240729	10050	19.40	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
45	20241024	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	-40	5	-0.33	211402400	17586	33.03	12050	12090	12000	15670	8450	12060	12021.06	10.37	0	1734	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2321	3.96	0.26	12	0.09	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10050	19.60	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
46	20241024	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12040	-20	5	-0.17	158508810	13184	24.76	12050	12090	12000	15670	8450	12060	12022.82	10.37	0	2094	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2325	3.97	0.26	12	0.07	3033.00	46680.00	15160	20240729	-20.58	10050	20231024	19.80	15160	-20.58	20240729	10950	9.95	20240125	15160	-20.58	20240729	10050	19.80	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
47	20241024	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	-40	5	-0.33	124957870	10391	19.52	12050	12090	12000	15670	8450	12060	12025.59	10.37	0	2441	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2321	3.96	0.26	12	0.05	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10050	19.60	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
48	20241024	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12050	-10	5	-0.08	8639850	717	1.35	12050	12050	12050	15670	8450	12060	12050.00	10.37	0	-230	12200	12130	12050	11980	11900	12090	11940	97	3610	500	9160	10	1	19308690	2327	3.97	0.26	12	0.00	3033.00	46680.00	15160	20240729	-20.51	10050	20231024	19.90	15160	-20.51	20240729	10950	10.05	20240125	15160	-20.51	20240729	10050	19.90	20231024	0.88	N	004360	500	96 억		2001877	N	N	4	N	00	N
49	20241023	160158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12060	-20	5	-0.17	639134750	53141	124.13	12080	12120	11970	15700	8460	12080	12027.08	10.33	0	4240	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2329	3.98	0.26	12	0.28	3033.00	46680.00	15160	20240729	-20.45	10050	20231024	20.00	15160	-20.45	20240729	10950	10.14	20240125	15160	-20.45	20240729	10050	20.00	20231024	0.86	N	004360	500	96 억		1994208	N	N	4	N	00	N
50	20241023	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12090	10	2	0.08	567141960	47177	110.20	12080	12120	11970	15700	8460	12080	12021.58	10.33	0	7794	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2334	3.99	0.26	12	0.24	3033.00	46680.00	15160	20240729	-20.25	10050	20231024	20.30	15160	-20.25	20240729	10950	10.41	20240125	15160	-20.25	20240729	10050	20.30	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
51	20241023	140201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	-60	5	-0.50	462976520	38534	90.01	12080	12110	11970	15700	8460	12080	12014.75	10.33	0	5415	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2321	3.96	0.26	12	0.20	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10050	19.60	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
52	20241023	130159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12030	-50	5	-0.41	409112000	34054	79.55	12080	12110	11970	15700	8460	12080	12013.63	10.33	0	5409	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2323	3.97	0.26	12	0.18	3033.00	46680.00	15160	20240729	-20.65	10050	20231024	19.70	15160	-20.65	20240729	10950	9.86	20240125	15160	-20.65	20240729	10050	19.70	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
53	20241023	120157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12040	-40	5	-0.33	380370050	31665	73.97	12080	12110	11970	15700	8460	12080	12012.32	10.33	0	5515	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2325	3.97	0.26	12	0.16	3033.00	46680.00	15160	20240729	-20.58	10050	20231024	19.80	15160	-20.58	20240729	10950	9.95	20240125	15160	-20.58	20240729	10050	19.80	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
54	20241023	110158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12040	-40	5	-0.33	349443830	29094	67.96	12080	12110	11970	15700	8460	12080	12010.86	10.33	0	4642	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2325	3.97	0.26	12	0.15	3033.00	46680.00	15160	20240729	-20.58	10050	20231024	19.80	15160	-20.58	20240729	10950	9.95	20240125	15160	-20.58	20240729	10050	19.80	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
55	20241023	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12020	-60	5	-0.50	198424180	16507	38.56	12080	12110	11980	15700	8460	12080	12020.61	10.33	0	1723	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2321	3.96	0.26	12	0.09	3033.00	46680.00	15160	20240729	-20.71	10050	20231024	19.60	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10050	19.60	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
56	20241023	090157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12080	0	3	0.00	3165110	262	0.61	12080	12110	12080	15700	8460	12080	12080.57	10.33	0	6	12540	12310	12150	11920	11760	12230	11840	97	3620	500	9180	10	1	19308690	2332	3.98	0.26	12	0.00	3033.00	46680.00	15160	20240729	-20.32	10050	20231024	20.20	15160	-20.32	20240729	10950	10.32	20240125	15160	-20.32	20240729	10050	20.20	20231024	0.86	N	004360	500	96 억		1994208	N	N	19	N	00	N
57	20241022	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12080	-220	5	-1.79	517142180	42655	86.80	12380	12380	11990	15990	8610	12300	12124.15	10.37	0	-10019	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2332	3.98	0.26	12	0.22	3033.00	46680.00	15160	20240729	-20.32	10050	20231024	20.20	15160	-20.32	20240729	10950	10.32	20240125	15160	-20.32	20240729	10050	20.20	20231024	0.85	N	004360	500	96 억		2003214	N	N	19	N	00	N
58	20241022	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12050	-250	5	-2.03	385066980	31698	64.51	12380	12380	12050	15990	8610	12300	12147.99	10.37	0	-9458	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2327	3.97	0.26	12	0.16	3033.00	46680.00	15160	20240729	-20.51	10050	20231024	19.90	15160	-20.51	20240729	10950	10.05	20240125	15160	-20.51	20240729	10050	19.90	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
59	20241022	140159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12110	-190	5	-1.54	297613010	24454	49.76	12380	12380	12080	15990	8610	12300	12170.32	10.37	0	-9248	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2338	3.99	0.26	12	0.13	3033.00	46680.00	15160	20240729	-20.12	10050	20231024	20.50	15160	-20.12	20240729	10950	10.59	20240125	15160	-20.12	20240729	10050	20.50	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
60	20241022	130158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12110	-190	5	-1.54	275454830	22625	46.04	12380	12380	12080	15990	8610	12300	12174.80	10.37	0	-9029	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2338	3.99	0.26	12	0.12	3033.00	46680.00	15160	20240729	-20.12	10050	20231024	20.50	15160	-20.12	20240729	10950	10.59	20240125	15160	-20.12	20240729	10050	20.50	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
61	20241022	120158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12150	-150	5	-1.22	261533810	21476	43.70	12380	12380	12080	15990	8610	12300	12177.96	10.37	0	-8437	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2346	4.01	0.26	12	0.11	3033.00	46680.00	15160	20240729	-19.85	10050	20231024	20.90	15160	-19.85	20240729	10950	10.96	20240125	15160	-19.85	20240729	10050	20.90	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
62	20241022	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12120	-180	5	-1.46	217990990	17881	36.39	12380	12380	12080	15990	8610	12300	12191.21	10.37	0	-8396	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2340	4.00	0.26	12	0.09	3033.00	46680.00	15160	20240729	-20.05	10050	20231024	20.60	15160	-20.05	20240729	10950	10.68	20240125	15160	-20.05	20240729	10050	20.60	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
63	20241022	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12170	-130	5	-1.06	152716990	12497	25.43	12380	12380	12130	15990	8610	12300	12220.29	10.37	0	-7060	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2350	4.01	0.26	12	0.06	3033.00	46680.00	15160	20240729	-19.72	10050	20231024	21.09	15160	-19.72	20240729	10950	11.14	20240125	15160	-19.72	20240729	10050	21.09	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
64	20241022	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12300	0	3	0.00	10095700	816	1.66	12380	12380	12300	15990	8610	12300	12372.18	10.37	0	-332	12426	12362	12306	12242	12186	12335	12215	97	3690	500	9340	10	1	19308690	2375	4.06	0.26	12	0.00	3033.00	46680.00	15160	20240729	-18.87	10050	20231024	22.39	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10050	22.39	20231024	0.85	N	004360	500	96 억		2003214	N	N	14	N	00	N
65	20241021	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12300	-40	5	-0.32	603348410	49104	102.19	12340	12370	12250	16040	8640	12340	12287.15	10.39	0	-1547	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2375	4.06	0.26	12	0.25	3033.00	46680.00	15160	20240729	-18.87	10050	20231024	22.39	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10050	22.39	20231024	0.88	N	004360	500	96 억		2005772	N	N	14	N	00	N
66	20241021	150157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12270	-70	5	-0.57	531965020	43298	90.10	12340	12370	12250	16040	8640	12340	12286.13	10.39	0	-3874	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2369	4.05	0.26	12	0.22	3033.00	46680.00	15160	20240729	-19.06	10050	20231024	22.09	15160	-19.06	20240729	10950	12.05	20240125	15160	-19.06	20240729	10050	22.09	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
67	20241021	140157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12290	-50	5	-0.41	467773360	38067	79.22	12340	12370	12250	16040	8640	12340	12288.16	10.39	0	-2132	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2373	4.05	0.26	12	0.20	3033.00	46680.00	15160	20240729	-18.93	10050	20231024	22.29	15160	-18.93	20240729	10950	12.24	20240125	15160	-18.93	20240729	10050	22.29	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
68	20241021	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12310	-30	5	-0.24	416996840	33931	70.61	12340	12370	12250	16040	8640	12340	12289.55	10.39	0	-14	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2377	4.06	0.26	12	0.18	3033.00	46680.00	15160	20240729	-18.80	10050	20231024	22.49	15160	-18.80	20240729	10950	12.42	20240125	15160	-18.80	20240729	10050	22.49	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
69	20241021	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12310	-30	5	-0.24	343445500	27943	58.15	12340	12370	12250	16040	8640	12340	12290.93	10.39	0	405	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2377	4.06	0.26	12	0.14	3033.00	46680.00	15160	20240729	-18.80	10050	20231024	22.49	15160	-18.80	20240729	10950	12.42	20240125	15160	-18.80	20240729	10050	22.49	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
70	20241021	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12310	-30	5	-0.24	230967440	18791	39.10	12340	12370	12250	16040	8640	12340	12291.39	10.39	0	1061	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2377	4.06	0.26	12	0.10	3033.00	46680.00	15160	20240729	-18.80	10050	20231024	22.49	15160	-18.80	20240729	10950	12.42	20240125	15160	-18.80	20240729	10050	22.49	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
71	20241021	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12320	-20	5	-0.16	163700400	13323	27.73	12340	12370	12250	16040	8640	12340	12287.05	10.39	0	2350	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2379	4.06	0.26	12	0.07	3033.00	46680.00	15160	20240729	-18.73	10050	20231024	22.59	15160	-18.73	20240729	10950	12.51	20240125	15160	-18.73	20240729	10050	22.59	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
72	20241021	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12370	30	2	0.24	74160	6	0.01	12340	12370	12340	16040	8640	12340	12360.00	10.39	0	4	12560	12450	12370	12260	12180	12410	12220	97	3700	500	9370	10	1	19308690	2388	4.08	0.26	12	0.00	3033.00	46680.00	15160	20240729	-18.40	10050	20231024	23.08	15160	-18.40	20240729	10950	12.97	20240125	15160	-18.40	20240729	10050	23.08	20231024	0.88	N	004360	500	96 억		2005772	N	N	1370	N	00	N
73	20241018	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12340	-90	5	-0.72	594148430	48054	100.62	12460	12480	12290	16150	8710	12430	12364.22	10.38	0	4938	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2383	4.07	0.26	12	0.25	3033.00	46680.00	15160	20240729	-18.60	10050	20231024	22.79	15160	-18.60	20240729	10950	12.69	20240125	15160	-18.60	20240729	10050	22.79	20231024	0.85	N	004360	500	96 억		2004128	N	N	1370	N	00	N
74	20241018	150200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12300	-130	5	-1.05	487641710	39408	82.52	12460	12480	12290	16150	8710	12430	12374.18	10.38	0	172	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2375	4.06	0.26	12	0.20	3033.00	46680.00	15160	20240729	-18.87	10050	20231024	22.39	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10050	22.39	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
75	20241018	140200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12300	-130	5	-1.05	402264700	32471	67.99	12460	12480	12290	16150	8710	12430	12388.43	10.38	0	-520	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2375	4.06	0.26	12	0.17	3033.00	46680.00	15160	20240729	-18.87	10050	20231024	22.39	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10050	22.39	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
76	20241018	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12380	-50	5	-0.40	312461080	25187	52.74	12460	12480	12350	16150	8710	12430	12405.65	10.38	0	-686	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2390	4.08	0.27	12	0.13	3033.00	46680.00	15160	20240729	-18.34	10050	20231024	23.18	15160	-18.34	20240729	10950	13.06	20240125	15160	-18.34	20240729	10050	23.18	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
77	20241018	120200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12430	0	3	0.00	225335280	18148	38.00	12460	12480	12390	16150	8710	12430	12416.54	10.38	0	37	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2400	4.10	0.27	12	0.09	3033.00	46680.00	15160	20240729	-18.01	10050	20231024	23.68	15160	-18.01	20240729	10950	13.52	20240125	15160	-18.01	20240729	10050	23.68	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
78	20241018	110159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12410	-20	5	-0.16	168803980	13591	28.46	12460	12480	12390	16150	8710	12430	12420.28	10.38	0	770	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2396	4.09	0.27	12	0.07	3033.00	46680.00	15160	20240729	-18.14	10050	20231024	23.48	15160	-18.14	20240729	10950	13.33	20240125	15160	-18.14	20240729	10050	23.48	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
79	20241018	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12390	-40	5	-0.32	109651900	8824	18.48	12460	12480	12390	16150	8710	12430	12426.55	10.38	0	675	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2392	4.09	0.27	12	0.05	3033.00	46680.00	15160	20240729	-18.27	10050	20231024	23.28	15160	-18.27	20240729	10950	13.15	20240125	15160	-18.27	20240729	10050	23.28	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
80	20241018	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12450	20	2	0.16	35956730	2888	6.05	12460	12480	12450	16150	8710	12430	12450.39	10.38	0	2668	12616	12522	12476	12382	12336	12500	12360	97	3720	500	9440	10	1	19308690	2404	4.10	0.27	12	0.01	3033.00	46680.00	15160	20240729	-17.88	10050	20231024	23.88	15160	-17.88	20240729	10950	13.70	20240125	15160	-17.88	20240729	10050	23.88	20231024	0.85	N	004360	500	96 억		2004128	N	N	219	N	00	N
81	20241017	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12430	-80	5	-0.64	592350810	47515	105.50	12510	12570	12430	16260	8760	12510	12466.61	10.34	0	9171	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2400	4.10	0.27	12	0.25	3033.00	46680.00	15160	20240729	-18.01	10050	20231024	23.68	15160	-18.01	20240729	10950	13.52	20240125	15160	-18.01	20240729	10050	23.68	20231024	0.80	N	004360	500	96 억		1996265	N	N	219	N	00	N
82	20241017	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12440	-70	5	-0.56	556182110	44606	99.04	12510	12570	12430	16260	8760	12510	12468.77	10.34	0	8878	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2402	4.10	0.27	12	0.23	3033.00	46680.00	15160	20240729	-17.94	10050	20231024	23.78	15160	-17.94	20240729	10950	13.61	20240125	15160	-17.94	20240729	10050	23.78	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
83	20241017	140155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12470	-40	5	-0.32	383119770	30697	68.15	12510	12570	12440	16260	8760	12510	12480.69	10.34	0	1837	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2408	4.11	0.27	12	0.16	3033.00	46680.00	15160	20240729	-17.74	10050	20231024	24.08	15160	-17.74	20240729	10950	13.88	20240125	15160	-17.74	20240729	10050	24.08	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
84	20241017	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12490	-20	5	-0.16	319290610	25579	56.79	12510	12570	12440	16260	8760	12510	12482.53	10.34	0	1497	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2412	4.12	0.27	12	0.13	3033.00	46680.00	15160	20240729	-17.61	10050	20231024	24.28	15160	-17.61	20240729	10950	14.06	20240125	15160	-17.61	20240729	10050	24.28	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
85	20241017	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12480	-30	5	-0.24	318291480	25499	56.61	12510	12570	12440	16260	8760	12510	12482.51	10.34	0	1504	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2410	4.11	0.27	12	0.13	3033.00	46680.00	15160	20240729	-17.68	10050	20231024	24.18	15160	-17.68	20240729	10950	13.97	20240125	15160	-17.68	20240729	10050	24.18	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
86	20241017	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12440	-70	5	-0.56	248116440	19878	44.13	12510	12570	12440	16260	8760	12510	12481.96	10.34	0	1452	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2402	4.10	0.27	12	0.10	3033.00	46680.00	15160	20240729	-17.94	10050	20231024	23.78	15160	-17.94	20240729	10950	13.61	20240125	15160	-17.94	20240729	10050	23.78	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
87	20241017	100157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12490	-20	5	-0.16	95302560	7614	16.90	12510	12570	12490	16260	8760	12510	12516.75	10.34	0	1352	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2412	4.12	0.27	12	0.04	3033.00	46680.00	15160	20240729	-17.61	10050	20231024	24.28	15160	-17.61	20240729	10950	14.06	20240125	15160	-17.61	20240729	10050	24.28	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
88	20241017	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12570	60	2	0.48	2940270	235	0.52	12510	12570	12510	16260	8760	12510	12511.79	10.34	0	22	12776	12642	12536	12402	12296	12590	12350	97	3750	500	9500	10	1	19308690	2427	4.14	0.27	12	0.00	3033.00	46680.00	15160	20240729	-17.08	10050	20231024	25.07	15160	-17.08	20240729	10950	14.79	20240125	15160	-17.08	20240729	10050	25.07	20231024	0.80	N	004360	500	96 억		1996265	N	N	1	N	00	N
89	20241016	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12510	-110	5	-0.87	562295800	45003	98.51	12650	12670	12430	16400	8840	12620	12494.62	10.38	0	-5708	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2416	4.12	0.27	12	0.23	3033.00	46680.00	15160	20240729	-17.48	10050	20231024	24.48	15160	-17.48	20240729	10950	14.25	20240125	15160	-17.48	20240729	10050	24.48	20231024	0.80	N	004360	500	96 억		2004350	N	N	1	N	00	N
90	20241016	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12490	-130	5	-1.03	505060350	40420	88.48	12650	12670	12430	16400	8840	12620	12495.31	10.38	0	-8922	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2412	4.12	0.27	12	0.21	3033.00	46680.00	15160	20240729	-17.61	10050	20231024	24.28	15160	-17.61	20240729	10950	14.06	20240125	15160	-17.61	20240729	10050	24.28	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
91	20241016	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12500	-120	5	-0.95	418942860	33513	73.36	12650	12670	12430	16400	8840	12620	12500.91	10.38	0	-9418	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2414	4.12	0.27	12	0.17	3033.00	46680.00	15160	20240729	-17.55	10050	20231024	24.38	15160	-17.55	20240729	10950	14.16	20240125	15160	-17.55	20240729	10050	24.38	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
92	20241016	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12500	-120	5	-0.95	351007730	28065	61.44	12650	12670	12440	16400	8840	12620	12506.96	10.38	0	-9294	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2414	4.12	0.27	12	0.15	3033.00	46680.00	15160	20240729	-17.55	10050	20231024	24.38	15160	-17.55	20240729	10950	14.16	20240125	15160	-17.55	20240729	10050	24.38	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
93	20241016	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12490	-130	5	-1.03	281888590	22536	49.33	12650	12670	12440	16400	8840	12620	12508.37	10.38	0	-8953	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2412	4.12	0.27	12	0.12	3033.00	46680.00	15160	20240729	-17.61	10050	20231024	24.28	15160	-17.61	20240729	10950	14.06	20240125	15160	-17.61	20240729	10050	24.28	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
94	20241016	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12480	-140	5	-1.11	258197610	20637	45.18	12650	12670	12440	16400	8840	12620	12511.39	10.38	0	-8742	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2410	4.11	0.27	12	0.11	3033.00	46680.00	15160	20240729	-17.68	10050	20231024	24.18	15160	-17.68	20240729	10950	13.97	20240125	15160	-17.68	20240729	10050	24.18	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
95	20241016	100155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12500	-120	5	-0.95	202768350	16194	35.45	12650	12670	12440	16400	8840	12620	12521.20	10.38	0	-7128	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2414	4.12	0.27	12	0.08	3033.00	46680.00	15160	20240729	-17.55	10050	20231024	24.38	15160	-17.55	20240729	10950	14.16	20240125	15160	-17.55	20240729	10050	24.38	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
96	20241016	090156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12540	-80	5	-0.63	23585540	1870	4.09	12650	12650	12530	16400	8840	12620	12612.59	10.38	0	-1506	12846	12732	12666	12552	12486	12700	12520	97	3780	500	9590	10	1	19308690	2421	4.13	0.27	12	0.01	3033.00	46680.00	15160	20240729	-17.28	10050	20231024	24.78	15160	-17.28	20240729	10950	14.52	20240125	15160	-17.28	20240729	10050	24.78	20231024	0.80	N	004360	500	96 억		2004350	N	N	19	N	00	N
97	20241015	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12620	-100	5	-0.79	577143100	45507	142.01	12720	12780	12600	16530	8910	12720	12682.65	10.44	0	-10631	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2437	4.16	0.27	12	0.24	3033.00	46680.00	15160	20240729	-16.75	10050	20231024	25.57	15160	-16.75	20240729	10950	15.25	20240125	15160	-16.75	20240729	10050	25.57	20231024	0.83	N	004360	500	96 억		2016376	N	N	19	N	00	N
98	20241015	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12640	-80	5	-0.63	524427690	41329	128.97	12720	12780	12620	16530	8910	12720	12689.10	10.44	0	-10093	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2441	4.17	0.27	12	0.21	3033.00	46680.00	15160	20240729	-16.62	10050	20231024	25.77	15160	-16.62	20240729	10950	15.43	20240125	15160	-16.62	20240729	10050	25.77	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
99	20241015	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12670	-50	5	-0.39	392982200	30938	96.54	12720	12780	12650	16530	8910	12720	12702.25	10.44	0	-7167	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2446	4.18	0.27	12	0.16	3033.00	46680.00	15160	20240729	-16.42	10050	20231024	26.07	15160	-16.42	20240729	10950	15.71	20240125	15160	-16.42	20240729	10050	26.07	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
100	20241015	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12690	-30	5	-0.24	280525020	22064	68.85	12720	12780	12670	16530	8910	12720	12714.15	10.44	0	-4985	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2450	4.18	0.27	12	0.11	3033.00	46680.00	15160	20240729	-16.29	10050	20231024	26.27	15160	-16.29	20240729	10950	15.89	20240125	15160	-16.29	20240729	10050	26.27	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
101	20241015	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-20	5	-0.16	256962080	20208	63.06	12720	12780	12670	16530	8910	12720	12715.86	10.44	0	-4755	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2452	4.19	0.27	12	0.10	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
102	20241015	110156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12670	-50	5	-0.39	226143830	17780	55.48	12720	12780	12670	16530	8910	12720	12719.00	10.44	0	-4689	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2446	4.18	0.27	12	0.09	3033.00	46680.00	15160	20240729	-16.42	10050	20231024	26.07	15160	-16.42	20240729	10950	15.71	20240125	15160	-16.42	20240729	10050	26.07	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
103	20241015	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12680	-40	5	-0.31	131804210	10345	32.28	12720	12780	12670	16530	8910	12720	12740.86	10.44	0	-3761	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2448	4.18	0.27	12	0.05	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
104	20241015	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	60	2	0.47	2815400	221	0.69	12720	12780	12720	16530	8910	12720	12739.37	10.44	0	-38	12826	12772	12716	12662	12606	12745	12635	97	3810	500	9660	10	1	19308690	2468	4.21	0.27	12	0.00	3033.00	46680.00	15160	20240729	-15.70	10050	20231024	27.16	15160	-15.70	20240729	10950	16.71	20240125	15160	-15.70	20240729	10050	27.16	20231024	0.83	N	004360	500	96 억		2016376	N	N	1	N	00	N
105	20241014	160153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12720	-20	5	-0.16	406822930	32034	84.73	12740	12770	12660	16560	8920	12740	12699.72	10.45	0	-2173	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2456	4.19	0.27	12	0.17	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.83	N	004360	500	96 억		2018446	N	N	1	N	00	N
106	20241014	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12720	-20	5	-0.16	309738510	24392	64.52	12740	12770	12660	16560	8920	12740	12698.36	10.45	0	-5889	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2456	4.19	0.27	12	0.13	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
107	20241014	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12680	-60	5	-0.47	245480580	19332	51.14	12740	12770	12660	16560	8920	12740	12698.15	10.45	0	-4611	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2448	4.18	0.27	12	0.10	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
108	20241014	130153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12680	-60	5	-0.47	191088030	15045	39.80	12740	12770	12670	16560	8920	12740	12701.10	10.45	0	-3349	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2448	4.18	0.27	12	0.08	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
109	20241014	120154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-40	5	-0.31	140103340	11029	29.17	12740	12770	12670	16560	8920	12740	12703.18	10.45	0	-2055	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2452	4.19	0.27	12	0.06	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
110	20241014	110154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12740	0	3	0.00	121998400	9603	25.40	12740	12770	12670	16560	8920	12740	12704.20	10.45	0	-1874	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2460	4.20	0.27	12	0.05	3033.00	46680.00	15160	20240729	-15.96	10050	20231024	26.77	15160	-15.96	20240729	10950	16.35	20240125	15160	-15.96	20240729	10050	26.77	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
111	20241014	100153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-40	5	-0.31	100300980	7897	20.89	12740	12770	12670	16560	8920	12740	12701.15	10.45	0	-1058	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2452	4.19	0.27	12	0.04	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
112	20241014	090154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12750	10	2	0.08	3643670	286	0.76	12740	12770	12730	16560	8920	12740	12740.10	10.45	0	-93	13000	12870	12760	12630	12520	12935	12695	97	3820	500	9680	10	1	19308690	2462	4.20	0.27	12	0.00	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.83	N	004360	500	96 억		2018446	N	N	2	N	00	N
113	20241011	160152	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12740	30	2	0.24	478850050	37636	129.63	12720	12890	12650	16520	8900	12710	12723.19	10.45	0	926	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2460	4.20	0.27	12	0.19	3033.00	46680.00	15160	20240729	-15.96	10050	20231024	26.77	15160	-15.96	20240729	10950	16.35	20240125	15160	-15.96	20240729	10050	26.77	20231024	0.81	N	004360	500	96 억		2017643	N	N	2	N	00	N
114	20241011	150153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12690	-20	5	-0.16	334289920	26224	90.32	12720	12890	12650	16520	8900	12710	12747.48	10.45	0	1367	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2450	4.18	0.27	12	0.14	3033.00	46680.00	15160	20240729	-16.29	10050	20231024	26.27	15160	-16.29	20240729	10950	15.89	20240125	15160	-16.29	20240729	10050	26.27	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
115	20241011	140153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-10	5	-0.08	295554350	23170	79.81	12720	12890	12650	16520	8900	12710	12755.91	10.45	0	2149	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2452	4.19	0.27	12	0.12	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
116	20241011	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12730	20	2	0.16	260076460	20381	70.20	12720	12890	12650	16520	8900	12710	12760.73	10.45	0	2681	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2458	4.20	0.27	12	0.11	3033.00	46680.00	15160	20240729	-16.03	10050	20231024	26.67	15160	-16.03	20240729	10950	16.26	20240125	15160	-16.03	20240729	10050	26.67	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
117	20241011	120153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	0	3	0.00	254262430	19924	68.63	12720	12890	12650	16520	8900	12710	12761.62	10.45	0	2824	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2454	4.19	0.27	12	0.10	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
118	20241011	110153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12770	60	2	0.47	182078340	14240	49.05	12720	12890	12680	16520	8900	12710	12786.40	10.45	0	2766	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2466	4.21	0.27	12	0.07	3033.00	46680.00	15160	20240729	-15.77	10050	20231024	27.06	15160	-15.77	20240729	10950	16.62	20240125	15160	-15.77	20240729	10050	27.06	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
119	20241011	100158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12760	50	2	0.39	139705500	10906	37.56	12720	12890	12710	16520	8900	12710	12809.97	10.45	0	3267	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2464	4.21	0.27	12	0.06	3033.00	46680.00	15160	20240729	-15.83	10050	20231024	26.97	15160	-15.83	20240729	10950	16.53	20240125	15160	-15.83	20240729	10050	26.97	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
120	20241011	090153	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12730	20	2	0.16	241580	19	0.07	12720	12730	12710	16520	8900	12710	12714.74	10.45	0	0	12803	12756	12703	12656	12603	12730	12630	97	3810	500	9650	10	1	19308690	2458	4.20	0.27	12	0.00	3033.00	46680.00	15160	20240729	-16.03	10050	20231024	26.67	15160	-16.03	20240729	10950	16.26	20240125	15160	-16.03	20240729	10050	26.67	20231024	0.81	N	004360	500	96 억		2017643	N	N	1	N	00	N
121	20241010	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	0	3	0.00	368027110	28998	62.56	12730	12750	12650	16520	8900	12710	12691.47	10.44	0	1662	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2454	4.19	0.27	12	0.15	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.83	N	004360	500	96 억		2016429	N	N	1	N	00	N
122	20241010	150158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-10	5	-0.08	326167150	25705	55.45	12730	12750	12650	16520	8900	12710	12688.86	10.44	0	1427	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2452	4.19	0.27	12	0.13	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
123	20241010	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	0	3	0.00	291793900	22999	49.62	12730	12750	12650	16520	8900	12710	12687.24	10.44	0	1303	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2454	4.19	0.27	12	0.12	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
124	20241010	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-10	5	-0.08	232785390	18348	39.58	12730	12750	12650	16520	8900	12710	12687.24	10.44	0	-1116	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2452	4.19	0.27	12	0.10	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
125	20241010	120156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12720	10	2	0.08	221650010	17473	37.70	12730	12750	12650	16520	8900	12710	12685.29	10.44	0	-933	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2456	4.19	0.27	12	0.09	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
126	20241010	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-10	5	-0.08	186197190	14680	31.67	12730	12750	12650	16520	8900	12710	12683.73	10.44	0	-1647	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2452	4.19	0.27	12	0.08	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
127	20241010	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12690	-20	5	-0.16	136319000	10743	23.18	12730	12750	12650	16520	8900	12710	12689.10	10.44	0	-1247	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2450	4.18	0.27	12	0.06	3033.00	46680.00	15160	20240729	-16.29	10050	20231024	26.27	15160	-16.29	20240729	10950	15.89	20240125	15160	-16.29	20240729	10050	26.27	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
128	20241010	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	0	3	0.00	11440660	900	1.94	12730	12730	12710	16520	8900	12710	12711.84	10.44	0	1	12943	12826	12753	12636	12563	12790	12600	97	3810	500	9650	10	1	19308690	2454	4.19	0.27	12	0.00	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.83	N	004360	500	96 억		2016429	N	N	6	N	00	N
129	20241008	160156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	-160	5	-1.24	588186340	46186	90.31	12870	12870	12680	16730	9010	12870	12735.16	10.50	0	-13271	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2454	4.19	0.27	12	0.24	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.80	N	004360	500	96 억		2026779	N	N	6	N	00	N
130	20241008	150156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-170	5	-1.32	507603820	39846	77.91	12870	12870	12680	16730	9010	12870	12739.14	10.50	0	-10181	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2452	4.19	0.27	12	0.21	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
131	20241008	140156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12750	-120	5	-0.93	428204960	33595	65.69	12870	12870	12690	16730	9010	12870	12746.09	10.50	0	-7283	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2462	4.20	0.27	12	0.17	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
132	20241008	130156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-90	5	-0.70	291056190	22811	44.60	12870	12870	12710	16730	9010	12870	12759.46	10.50	0	-5357	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2468	4.21	0.27	12	0.12	3033.00	46680.00	15160	20240729	-15.70	10050	20231024	27.16	15160	-15.70	20240729	10950	16.71	20240125	15160	-15.70	20240729	10050	27.16	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
133	20241008	120155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12740	-130	5	-1.01	283211540	22196	43.40	12870	12870	12710	16730	9010	12870	12759.57	10.50	0	-5503	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2460	4.20	0.27	12	0.11	3033.00	46680.00	15160	20240729	-15.96	10050	20231024	26.77	15160	-15.96	20240729	10950	16.35	20240125	15160	-15.96	20240729	10050	26.77	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
134	20241008	110155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12750	-120	5	-0.93	262509260	20571	40.22	12870	12870	12710	16730	9010	12870	12761.13	10.50	0	-4929	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2462	4.20	0.27	12	0.11	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
135	20241008	100156	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12790	-80	5	-0.62	177793030	13921	27.22	12870	12870	12750	16730	9010	12870	12771.56	10.50	0	-3691	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2470	4.22	0.27	12	0.07	3033.00	46680.00	15160	20240729	-15.63	10050	20231024	27.26	15160	-15.63	20240729	10950	16.80	20240125	15160	-15.63	20240729	10050	27.26	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
136	20241008	090155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-90	5	-0.70	35761120	2792	5.46	12870	12870	12780	16730	9010	12870	12808.40	10.50	0	-2745	13016	12942	12826	12752	12636	12980	12790	97	3860	500	9780	10	1	19308690	2468	4.21	0.27	12	0.01	3033.00	46680.00	15160	20240729	-15.70	10050	20231024	27.16	15160	-15.70	20240729	10950	16.71	20240125	15160	-15.70	20240729	10050	27.16	20231024	0.80	N	004360	500	96 억		2026779	N	N	1	N	00	N
137	20241007	160155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12870	160	2	1.26	655042580	51089	60.11	12750	12900	12710	16520	8900	12710	12821.38	10.37	0	25237	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2485	4.24	0.28	12	0.26	3033.00	46680.00	15160	20240729	-15.11	10050	20231024	28.06	15160	-15.11	20240729	10950	17.53	20240125	15160	-15.11	20240729	10050	28.06	20231024	0.78	N	004360	500	96 억		2001858	N	N	1	N	00	N
138	20241007	150155	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	100	2	0.79	610930240	47657	56.08	12750	12900	12710	16520	8900	12710	12819.32	10.37	0	22806	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2473	4.22	0.27	12	0.25	3033.00	46680.00	15160	20240729	-15.50	10050	20231024	27.46	15160	-15.50	20240729	10950	16.99	20240125	15160	-15.50	20240729	10050	27.46	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
139	20241007	140211	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	110	2	0.87	511364790	39889	46.94	12750	12900	12710	16520	8900	12710	12819.69	10.37	0	19522	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2475	4.23	0.27	12	0.21	3033.00	46680.00	15160	20240729	-15.44	10050	20231024	27.56	15160	-15.44	20240729	10950	17.08	20240125	15160	-15.44	20240729	10050	27.56	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
140	20241007	130154	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	100	2	0.79	363256350	28347	33.35	12750	12900	12710	16520	8900	12710	12814.63	10.37	0	12631	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2473	4.22	0.27	12	0.15	3033.00	46680.00	15160	20240729	-15.50	10050	20231024	27.46	15160	-15.50	20240729	10950	16.99	20240125	15160	-15.50	20240729	10050	27.46	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
141	20241007	120206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12810	100	2	0.79	271581550	21198	24.94	12750	12900	12710	16520	8900	12710	12811.66	10.37	0	8736	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2473	4.22	0.27	12	0.11	3033.00	46680.00	15160	20240729	-15.50	10050	20231024	27.46	15160	-15.50	20240729	10950	16.99	20240125	15160	-15.50	20240729	10050	27.46	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
142	20241007	110157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12830	120	2	0.94	156868910	12252	14.42	12750	12900	12710	16520	8900	12710	12803.53	10.37	0	2606	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2477	4.23	0.27	12	0.06	3033.00	46680.00	15160	20240729	-15.37	10050	20231024	27.66	15160	-15.37	20240729	10950	17.17	20240125	15160	-15.37	20240729	10050	27.66	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
143	20241007	100150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	150	2	1.18	121538940	9501	11.18	12750	12860	12710	16520	8900	12710	12792.23	10.37	0	1569	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2483	4.24	0.28	12	0.05	3033.00	46680.00	15160	20240729	-15.17	10050	20231024	27.96	15160	-15.17	20240729	10950	17.44	20240125	15160	-15.17	20240729	10050	27.96	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
144	20241007	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12750	40	2	0.31	4743200	372	0.44	12750	12770	12750	16520	8900	12710	12750.54	10.37	0	313	12970	12840	12750	12620	12530	12795	12575	97	3810	500	9650	10	1	19308690	2462	4.20	0.27	12	0.00	3033.00	46680.00	15160	20240729	-15.90	10050	20231024	26.87	15160	-15.90	20240729	10950	16.44	20240125	15160	-15.90	20240729	10050	26.87	20231024	0.78	N	004360	500	96 억		2001858	N	N	29	N	00	N
145	20241004	160149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	-170	5	-1.32	1080575930	84968	116.00	12870	12880	12660	16740	9020	12880	12717.45	10.49	0	-23124	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2454	4.19	0.27	12	0.44	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.80	N	004360	500	96 억		2025008	N	N	29	N	00	N
146	20241004	150149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12680	-200	5	-1.55	947210660	74484	101.69	12870	12880	12660	16740	9020	12880	12716.97	10.49	0	-23280	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2448	4.18	0.27	12	0.39	3033.00	46680.00	15160	20240729	-16.36	10050	20231024	26.17	15160	-16.36	20240729	10950	15.80	20240125	15160	-16.36	20240729	10050	26.17	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
147	20241004	140150	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12700	-180	5	-1.40	798325210	62741	85.66	12870	12880	12670	16740	9020	12880	12724.14	10.49	0	-22181	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2452	4.19	0.27	12	0.32	3033.00	46680.00	15160	20240729	-16.23	10050	20231024	26.37	15160	-16.23	20240729	10950	15.98	20240125	15160	-16.23	20240729	10050	26.37	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
148	20241004	130149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12730	-150	5	-1.16	621581980	48817	66.65	12870	12880	12670	16740	9020	12880	12732.90	10.49	0	-19164	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2458	4.20	0.27	12	0.25	3033.00	46680.00	15160	20240729	-16.03	10050	20231024	26.67	15160	-16.03	20240729	10950	16.26	20240125	15160	-16.03	20240729	10050	26.67	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
149	20241004	120149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12720	-160	5	-1.24	507292360	39825	54.37	12870	12880	12670	16740	9020	12880	12738.04	10.49	0	-16842	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2456	4.19	0.27	12	0.21	3033.00	46680.00	15160	20240729	-16.09	10050	20231024	26.57	15160	-16.09	20240729	10950	16.16	20240125	15160	-16.09	20240729	10050	26.57	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
150	20241004	110149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12780	-100	5	-0.78	335170000	26321	35.94	12870	12880	12670	16740	9020	12880	12733.94	10.49	0	-13844	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2468	4.21	0.27	12	0.14	3033.00	46680.00	15160	20240729	-15.70	10050	20231024	27.16	15160	-15.70	20240729	10950	16.71	20240125	15160	-15.70	20240729	10050	27.16	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
151	20241004	100149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12710	-170	5	-1.32	240812840	18923	25.83	12870	12880	12670	16740	9020	12880	12725.93	10.49	0	-10382	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2454	4.19	0.27	12	0.10	3033.00	46680.00	15160	20240729	-16.16	10050	20231024	26.47	15160	-16.16	20240729	10950	16.07	20240125	15160	-16.16	20240729	10050	26.47	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
152	20241004	090148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	-60	5	-0.47	2159060	168	0.23	12870	12880	12820	16740	9020	12880	12851.55	10.49	0	-109	13313	13096	12933	12716	12553	13015	12635	97	3860	500	9780	10	1	19308690	2475	4.23	0.27	12	0.00	3033.00	46680.00	15160	20240729	-15.44	10050	20231024	27.56	15160	-15.44	20240729	10950	17.08	20240125	15160	-15.44	20240729	10050	27.56	20231024	0.80	N	004360	500	96 억		2025008	N	N	0	N	00	N
153	20241002	160148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12880	-170	5	-1.30	940318570	73207	209.73	13050	13150	12770	16960	9140	13050	12844.63	10.61	0	-23933	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2487	4.25	0.28	12	0.38	3033.00	46680.00	15160	20240729	-15.04	10050	20231024	28.16	15160	-15.04	20240729	10950	17.63	20240125	15160	-15.04	20240729	10050	28.16	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
154	20241002	150149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12820	-230	5	-1.76	890957920	69365	198.72	13050	13150	12770	16960	9140	13050	12844.47	10.61	0	-24568	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2475	4.23	0.27	12	0.36	3033.00	46680.00	15160	20240729	-15.44	10050	20231024	27.56	15160	-15.44	20240729	10950	17.08	20240125	15160	-15.44	20240729	10050	27.56	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
155	20241002	140149	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	-200	5	-1.53	788595380	61388	175.87	13050	13150	12770	16960	9140	13050	12846.07	10.61	0	-22851	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2481	4.24	0.28	12	0.32	3033.00	46680.00	15160	20240729	-15.24	10050	20231024	27.86	15160	-15.24	20240729	10950	17.35	20240125	15160	-15.24	20240729	10050	27.86	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
156	20241002	130148	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12860	-190	5	-1.46	653301550	50854	145.69	13050	13150	12770	16960	9140	13050	12846.59	10.61	0	-20481	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2483	4.24	0.28	12	0.26	3033.00	46680.00	15160	20240729	-15.17	10050	20231024	27.96	15160	-15.17	20240729	10950	17.44	20240125	15160	-15.17	20240729	10050	27.96	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
157	20241002	120147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12800	-250	5	-1.92	518733940	40377	115.67	13050	13150	12770	16960	9140	13050	12847.24	10.61	0	-20091	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2472	4.22	0.27	12	0.21	3033.00	46680.00	15160	20240729	-15.57	10050	20231024	27.36	15160	-15.57	20240729	10950	16.89	20240125	15160	-15.57	20240729	10050	27.36	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
158	20241002	110146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12850	-200	5	-1.53	338613140	26324	75.41	13050	13150	12800	16960	9140	13050	12863.25	10.61	0	-16105	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2481	4.24	0.28	12	0.14	3033.00	46680.00	15160	20240729	-15.24	10050	20231024	27.86	15160	-15.24	20240729	10950	17.35	20240125	15160	-15.24	20240729	10050	27.86	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
159	20241002	100147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12900	-150	5	-1.15	180726210	14027	40.19	13050	13150	12800	16960	9140	13050	12884.11	10.61	0	-8217	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2491	4.25	0.28	12	0.07	3033.00	46680.00	15160	20240729	-14.91	10050	20231024	28.36	15160	-14.91	20240729	10950	17.81	20240125	15160	-14.91	20240729	10050	28.36	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N
160	20241002	090146	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	12960	-90	5	-0.69	9284720	713	2.04	13050	13050	12960	16960	9140	13050	13021.85	10.61	0	-482	13283	13166	13083	12966	12883	13125	12925	97	3910	500	9910	10	1	19308690	2502	4.27	0.28	12	0.00	3033.00	46680.00	15160	20240729	-14.51	10050	20231024	28.96	15160	-14.51	20240729	10950	18.36	20240125	15160	-14.51	20240729	10050	28.96	20231024	0.79	N	004360	500	96 억		2048863	N	N	18	N	00	N