KissMeData/020560/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	160354	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10090	130	2	1.31	974260320	97580	149.15	9970	10090	9820	12940	6980	9960	9984.17	13.93	39907	40086	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7508	6.59	1.10	12	0.13	1531.00	9138.00	14610	20240214	-30.94	8780	20240805	14.92	14610	-30.94	20240214	8780	14.92	20240805	14610	-30.94	20240214	8780	14.92	20240805	0.24	N	020560	5000	3720 억		5183564	N	N	434	N	00	N
3	20241031	150357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10070	110	2	1.10	837238380	83988	128.38	9970	10070	9820	12940	6980	9960	9968.55	13.91	31124	31217	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7493	6.58	1.10	12	0.11	1531.00	9138.00	14610	20240214	-31.07	8780	20240805	14.69	14610	-31.07	20240214	8780	14.69	20240805	14610	-31.07	20240214	8780	14.69	20240805	0.24	N	020560	5000	3720 억		5174781	N	N	1068	N	00	N
4	20241031	140357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10030	70	2	0.70	682620610	68590	104.84	9970	10030	9820	12940	6980	9960	9952.19	13.89	22514	22196	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7463	6.55	1.10	12	0.09	1531.00	9138.00	14610	20240214	-31.35	8780	20240805	14.24	14610	-31.35	20240214	8780	14.24	20240805	14610	-31.35	20240214	8780	14.24	20240805	0.24	N	020560	5000	3720 억		5166171	N	N	1068	N	00	N
5	20241031	130356	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	50	2	0.50	578743800	58216	88.99	9970	10030	9820	12940	6980	9960	9941.32	13.87	16537	16178	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7449	6.54	1.10	12	0.08	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.24	N	020560	5000	3720 억		5160194	N	N	1068	N	00	N
6	20241031	120357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9990	30	2	0.30	413327360	41651	63.67	9970	10030	9820	12940	6980	9960	9923.59	13.85	7920	7649	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7434	6.53	1.09	12	0.06	1531.00	9138.00	14610	20240214	-31.62	8780	20240805	13.78	14610	-31.62	20240214	8780	13.78	20240805	14610	-31.62	20240214	8780	13.78	20240805	0.24	N	020560	5000	3720 억		5151577	N	N	1068	N	00	N
7	20241031	110358	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	50	2	0.50	344410330	34750	53.12	9970	10030	9820	12940	6980	9960	9911.09	13.85	7751	7455	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7449	6.54	1.10	12	0.05	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.24	N	020560	5000	3720 억		5151408	N	N	1068	N	00	N
8	20241031	100356	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9960	0	3	0.00	229506360	23248	35.54	9970	9970	9820	12940	6980	9960	9872.09	13.84	4018	3584	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7411	6.51	1.09	12	0.03	1531.00	9138.00	14610	20240214	-31.83	8780	20240805	13.44	14610	-31.83	20240214	8780	13.44	20240805	14610	-31.83	20240214	8780	13.44	20240805	0.24	N	020560	5000	3720 억		5147675	N	N	1068	N	00	N
9	20241031	090356	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9920	-40	5	-0.40	15570550	1565	2.39	9970	9970	9920	12940	6980	9960	9949.23	13.83	-742	-1161	10146	10052	10006	9912	9866	10030	9890	3721	2980	5000	7370	10	1	74411764	7382	6.48	1.09	12	0.00	1531.00	9138.00	14610	20240214	-32.10	8780	20240805	12.98	14610	-32.10	20240214	8780	12.98	20240805	14610	-32.10	20240214	8780	12.98	20240805	0.24	N	020560	5000	3720 억		5142915	N	N	1068	N	00	N
10	20241030	160355	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9960	-130	5	-1.29	653418080	65247	40.24	10090	10100	9960	13110	7070	10090	10014.54	13.83	-8915	-8458	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7411	6.51	1.09	12	0.09	1531.00	9138.00	14610	20240214	-31.83	8780	20240805	13.44	14610	-31.83	20240214	8780	13.44	20240805	14610	-31.83	20240214	8780	13.44	20240805	0.24	N	020560	5000	3720 억		5143657	N	N	1068	N	00	N
11	20241030	150402	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9990	-100	5	-0.99	611123220	61006	37.62	10090	10100	9980	13110	7070	10090	10017.43	13.83	-8372	-7812	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7434	6.53	1.09	12	0.08	1531.00	9138.00	14610	20240214	-31.62	8780	20240805	13.78	14610	-31.62	20240214	8780	13.78	20240805	14610	-31.62	20240214	8780	13.78	20240805	0.24	N	020560	5000	3720 억		5144200	N	N	443	N	00	N
12	20241030	140359	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10000	-90	5	-0.89	519614830	51848	31.97	10090	10100	9980	13110	7070	10090	10021.89	13.83	-6981	-6376	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7441	6.53	1.09	12	0.07	1531.00	9138.00	14610	20240214	-31.55	8780	20240805	13.90	14610	-31.55	20240214	8780	13.90	20240805	14610	-31.55	20240214	8780	13.90	20240805	0.24	N	020560	5000	3720 억		5145591	N	N	443	N	00	N
13	20241030	130358	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10020	-70	5	-0.69	402791380	40182	24.78	10090	10100	9980	13110	7070	10090	10024.17	13.83	-6591	-7387	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7456	6.54	1.10	12	0.05	1531.00	9138.00	14610	20240214	-31.42	8780	20240805	14.12	14610	-31.42	20240214	8780	14.12	20240805	14610	-31.42	20240214	8780	14.12	20240805	0.24	N	020560	5000	3720 억		5145981	N	N	443	N	00	N
14	20241030	120401	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	-80	5	-0.79	352152790	35126	21.66	10090	10100	9980	13110	7070	10090	10025.42	13.84	-6117	-6949	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7449	6.54	1.10	12	0.05	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.24	N	020560	5000	3720 억		5146455	N	N	443	N	00	N
15	20241030	110357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	-80	5	-0.79	267390220	26663	16.44	10090	10100	9980	13110	7070	10090	10028.51	13.84	-5376	-6172	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7449	6.54	1.10	12	0.04	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.24	N	020560	5000	3720 억		5147196	N	N	443	N	00	N
16	20241030	100357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10030	-60	5	-0.59	198908770	19824	12.23	10090	10100	9980	13110	7070	10090	10033.74	13.84	-4356	-4903	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7463	6.55	1.10	12	0.03	1531.00	9138.00	14610	20240214	-31.35	8780	20240805	14.24	14610	-31.35	20240214	8780	14.24	20240805	14610	-31.35	20240214	8780	14.24	20240805	0.24	N	020560	5000	3720 억		5148216	N	N	443	N	00	N
17	20241030	090357	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10020	-70	5	-0.69	32772960	3270	2.02	10090	10090	10000	13110	7070	10090	10022.31	13.85	-56	-56	10203	10146	10043	9986	9883	10175	10015	3721	3020	5000	7460	10	1	74411764	7456	6.54	1.10	12	0.00	1531.00	9138.00	14610	20240214	-31.42	8780	20240805	14.12	14610	-31.42	20240214	8780	14.12	20240805	14610	-31.42	20240214	8780	14.12	20240805	0.24	N	020560	5000	3720 억		5152516	N	N	443	N	00	N
18	20241029	160346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10090	150	2	1.51	1606752910	159901	132.08	9960	10100	9940	12920	6960	9940	10048.42	13.85	56827	20272	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7508	6.59	1.10	12	0.21	1531.00	9138.00	14610	20240214	-30.94	8780	20240805	14.92	14610	-30.94	20240214	8780	14.92	20240805	14610	-30.94	20240214	8780	14.92	20240805	0.25	N	020560	5000	3720 억		5152434	N	N	443	N	00	N
19	20241029	150351	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10070	130	2	1.31	1502819720	149593	123.57	9960	10100	9940	12920	6960	9940	10046.06	13.84	51440	19005	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7493	6.58	1.10	12	0.20	1531.00	9138.00	14610	20240214	-31.07	8780	20240805	14.69	14610	-31.07	20240214	8780	14.69	20240805	14610	-31.07	20240214	8780	14.69	20240805	0.25	N	020560	5000	3720 억		5147047	N	N	1230	N	00	N
20	20241029	140347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10060	120	2	1.21	1273837650	126871	104.80	9960	10080	9940	12920	6960	9940	10040.42	13.82	44233	11333	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7486	6.57	1.10	12	0.17	1531.00	9138.00	14610	20240214	-31.14	8780	20240805	14.58	14610	-31.14	20240214	8780	14.58	20240805	14610	-31.14	20240214	8780	14.58	20240805	0.25	N	020560	5000	3720 억		5139840	N	N	1230	N	00	N
21	20241029	130347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10040	100	2	1.01	1017018640	101330	83.70	9960	10080	9940	12920	6960	9940	10036.70	13.78	31999	2379	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7471	6.56	1.10	12	0.14	1531.00	9138.00	14610	20240214	-31.28	8780	20240805	14.35	14610	-31.28	20240214	8780	14.35	20240805	14610	-31.28	20240214	8780	14.35	20240805	0.25	N	020560	5000	3720 억		5127606	N	N	1230	N	00	N
22	20241029	120350	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10040	100	2	1.01	917036760	91370	75.47	9960	10080	9940	12920	6960	9940	10036.52	13.77	26186	2660	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7471	6.56	1.10	12	0.12	1531.00	9138.00	14610	20240214	-31.28	8780	20240805	14.35	14610	-31.28	20240214	8780	14.35	20240805	14610	-31.28	20240214	8780	14.35	20240805	0.25	N	020560	5000	3720 억		5121793	N	N	1230	N	00	N
23	20241029	110354	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10040	100	2	1.01	803532970	80065	66.13	9960	10080	9940	12920	6960	9940	10036.01	13.75	20714	3187	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7471	6.56	1.10	12	0.11	1531.00	9138.00	14610	20240214	-31.28	8780	20240805	14.35	14610	-31.28	20240214	8780	14.35	20240805	14610	-31.28	20240214	8780	14.35	20240805	0.25	N	020560	5000	3720 억		5116321	N	N	1230	N	00	N
24	20241029	100350	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10040	100	2	1.01	646472240	64422	53.21	9960	10080	9940	12920	6960	9940	10034.96	13.73	9928	-1569	10460	10200	9700	9440	8940	10330	9570	3721	2980	5000	7350	10	1	74411764	7471	6.56	1.10	12	0.09	1531.00	9138.00	14610	20240214	-31.28	8780	20240805	14.35	14610	-31.28	20240214	8780	14.35	20240805	14610	-31.28	20240214	8780	14.35	20240805	0.25	N	020560	5000	3720 억		5105535	N	N	1230	N	00	N
25	20241028	160345	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9940	320	2	3.33	1172754390	119574	249.20	9630	9960	9200	12500	6740	9620	9807.04	13.70	7948	17326	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7397	6.49	1.09	12	0.16	1531.00	9138.00	14610	20240214	-31.96	8780	20240805	13.21	14610	-31.96	20240214	8780	13.21	20240805	14610	-31.96	20240214	8780	13.21	20240805	0.25	N	020560	5000	3720 억		5094877	N	N	1230	N	00	N
26	20241028	150346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9930	310	2	3.22	978202500	100006	208.42	9630	9940	9200	12500	6740	9620	9781.44	13.72	15404	15856	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7389	6.49	1.09	12	0.13	1531.00	9138.00	14610	20240214	-32.03	8780	20240805	13.10	14610	-32.03	20240214	8780	13.10	20240805	14610	-32.03	20240214	8780	13.10	20240805	0.25	N	020560	5000	3720 억		5102333	N	N	1086	N	00	N
27	20241028	140349	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9840	220	2	2.29	771572730	79115	164.88	9630	9870	9200	12500	6740	9620	9752.55	13.70	8983	9322	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7322	6.43	1.08	12	0.11	1531.00	9138.00	14610	20240214	-32.65	8780	20240805	12.07	14610	-32.65	20240214	8780	12.07	20240805	14610	-32.65	20240214	8780	12.07	20240805	0.25	N	020560	5000	3720 억		5095912	N	N	1086	N	00	N
28	20241028	130346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	210	2	2.18	671619080	68956	143.71	9630	9870	9200	12500	6740	9620	9739.82	13.69	3795	4072	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7315	6.42	1.08	12	0.09	1531.00	9138.00	14610	20240214	-32.72	8780	20240805	11.96	14610	-32.72	20240214	8780	11.96	20240805	14610	-32.72	20240214	8780	11.96	20240805	0.25	N	020560	5000	3720 억		5090724	N	N	1086	N	00	N
29	20241028	120346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9810	190	2	1.98	613127280	62998	131.29	9630	9870	9200	12500	6740	9620	9732.49	13.68	1487	1677	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7300	6.41	1.07	12	0.08	1531.00	9138.00	14610	20240214	-32.85	8780	20240805	11.73	14610	-32.85	20240214	8780	11.73	20240805	14610	-32.85	20240214	8780	11.73	20240805	0.25	N	020560	5000	3720 억		5088416	N	N	1086	N	00	N
30	20241028	110323	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	180	2	1.87	483007060	49747	103.67	9630	9830	9200	12500	6740	9620	9709.27	13.67	-372	-383	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7292	6.40	1.07	12	0.07	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.25	N	020560	5000	3720 억		5086557	N	N	1086	N	00	N
31	20241028	100344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	140	2	1.46	412465780	42540	88.65	9630	9830	9200	12500	6740	9620	9695.95	13.67	-868	-945	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7263	6.37	1.07	12	0.06	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.25	N	020560	5000	3720 억		5086061	N	N	1086	N	00	N
32	20241028	090344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	80	2	0.83	12818810	1325	2.76	9630	9700	9630	12500	6740	9620	9674.57	13.67	-193	-343	9846	9732	9676	9562	9506	9705	9535	3721	2880	5000	7110	10	1	74411764	7218	6.34	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.25	N	020560	5000	3720 억		5086736	N	N	1086	N	00	N
33	20241025	160342	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9620	-90	5	-0.93	464222800	47957	75.67	9760	9790	9620	12620	6800	9710	9679.98	13.67	-11866	-11641	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7158	6.28	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.15	8780	20240805	9.57	14610	-34.15	20240214	8780	9.57	20240805	14610	-34.15	20240214	8780	9.57	20240805	0.25	N	020560	5000	3720 억		5086780	N	N	1086	N	00	N
34	20241025	150347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9630	-80	5	-0.82	422393050	43610	68.81	9760	9790	9620	12620	6800	9710	9685.69	13.68	-11704	-11706	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7166	6.29	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.09	8780	20240805	9.68	14610	-34.09	20240214	8780	9.68	20240805	14610	-34.09	20240214	8780	9.68	20240805	0.25	N	020560	5000	3720 억		5086942	N	N	1256	N	00	N
35	20241025	140346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	-30	5	-0.31	344014260	35484	55.99	9760	9790	9660	12620	6800	9710	9694.91	13.69	-6822	-6822	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7203	6.32	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.25	N	020560	5000	3720 억		5091824	N	N	1256	N	00	N
36	20241025	130348	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9660	-50	5	-0.51	298296970	30755	48.53	9760	9790	9660	12620	6800	9710	9699.14	13.69	-6248	-6248	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7188	6.31	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.88	8780	20240805	10.02	14610	-33.88	20240214	8780	10.02	20240805	14610	-33.88	20240214	8780	10.02	20240805	0.25	N	020560	5000	3720 억		5092398	N	N	1256	N	00	N
37	20241025	120347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	-20	5	-0.21	254626580	26241	41.41	9760	9790	9670	12620	6800	9710	9703.39	13.70	-3113	-3124	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7210	6.33	1.06	12	0.04	1531.00	9138.00	14610	20240214	-33.68	8780	20240805	10.36	14610	-33.68	20240214	8780	10.36	20240805	14610	-33.68	20240214	8780	10.36	20240805	0.25	N	020560	5000	3720 억		5095533	N	N	1256	N	00	N
38	20241025	110344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9690	-20	5	-0.21	228262950	23520	37.11	9760	9790	9670	12620	6800	9710	9705.06	13.70	-2149	-2160	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7210	6.33	1.06	12	0.03	1531.00	9138.00	14610	20240214	-33.68	8780	20240805	10.36	14610	-33.68	20240214	8780	10.36	20240805	14610	-33.68	20240214	8780	10.36	20240805	0.25	N	020560	5000	3720 억		5096497	N	N	1256	N	00	N
39	20241025	100346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	-10	5	-0.10	114120050	11732	18.51	9760	9790	9670	12620	6800	9710	9727.25	13.70	-655	-655	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7218	6.34	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.25	N	020560	5000	3720 억		5097991	N	N	1256	N	00	N
40	20241025	090345	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	0	3	0.00	22470080	2311	3.65	9760	9790	9670	12620	6800	9710	9723.10	13.71	-333	-433	9870	9790	9720	9640	9570	9830	9680	3721	2910	5000	7180	10	1	74411764	7225	6.34	1.06	12	0.00	1531.00	9138.00	14610	20240214	-33.54	8780	20240805	10.59	14610	-33.54	20240214	8780	10.59	20240805	14610	-33.54	20240214	8780	10.59	20240805	0.25	N	020560	5000	3720 억		5098313	N	N	1256	N	00	N
41	20241024	160341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9710	-50	5	-0.51	612635010	63145	115.08	9650	9800	9650	12680	6840	9760	9702.03	13.71	2469	4126	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7225	6.34	1.06	12	0.08	1531.00	9138.00	14610	20240214	-33.54	8780	20240805	10.59	14610	-33.54	20240214	8780	10.59	20240805	14610	-33.54	20240214	8780	10.59	20240805	0.24	N	020560	5000	3720 억		5098646	N	N	1256	N	00	N
42	20241024	150342	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	-60	5	-0.61	571077530	58863	107.27	9650	9800	9650	12680	6840	9760	9701.81	13.71	2276	2593	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7218	6.34	1.06	12	0.08	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.24	N	020560	5000	3720 억		5098453	N	N	1041	N	00	N
43	20241024	140339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9700	-60	5	-0.61	452741360	46642	85.00	9650	9800	9650	12680	6840	9760	9706.73	13.69	-2200	-2205	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7218	6.34	1.06	12	0.06	1531.00	9138.00	14610	20240214	-33.61	8780	20240805	10.48	14610	-33.61	20240214	8780	10.48	20240805	14610	-33.61	20240214	8780	10.48	20240805	0.24	N	020560	5000	3720 억		5093977	N	N	1041	N	00	N
44	20241024	130343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9670	-90	5	-0.92	394608360	40645	74.07	9650	9800	9650	12680	6840	9760	9708.66	13.69	-3539	-3543	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7196	6.32	1.06	12	0.05	1531.00	9138.00	14610	20240214	-33.81	8780	20240805	10.14	14610	-33.81	20240214	8780	10.14	20240805	14610	-33.81	20240214	8780	10.14	20240805	0.24	N	020560	5000	3720 억		5092638	N	N	1041	N	00	N
45	20241024	120341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9720	-40	5	-0.41	179700450	18451	33.63	9650	9800	9650	12680	6840	9760	9739.33	13.69	-2719	-2723	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7233	6.35	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.47	8780	20240805	10.71	14610	-33.47	20240214	8780	10.71	20240805	14610	-33.47	20240214	8780	10.71	20240805	0.24	N	020560	5000	3720 억		5093458	N	N	1041	N	00	N
46	20241024	110343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9730	-30	5	-0.31	136320440	13985	25.49	9650	9800	9650	12680	6840	9760	9747.62	13.69	-2631	-2635	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7240	6.36	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.40	8780	20240805	10.82	14610	-33.40	20240214	8780	10.82	20240805	14610	-33.40	20240214	8780	10.82	20240805	0.24	N	020560	5000	3720 억		5093546	N	N	1041	N	00	N
47	20241024	100344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	40	2	0.41	91054320	9348	17.04	9650	9800	9650	12680	6840	9760	9740.51	13.70	-1037	-1037	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7292	6.40	1.07	12	0.01	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.24	N	020560	5000	3720 억		5095140	N	N	1041	N	00	N
48	20241024	090356	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	-20	5	-0.20	10449980	1080	1.97	9650	9740	9650	12680	6840	9760	9675.91	13.70	507	364	9980	9870	9790	9680	9600	9830	9640	3721	2920	5000	7220	10	1	74411764	7248	6.36	1.07	12	0.00	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.24	N	020560	5000	3720 억		5096684	N	N	1041	N	00	N
49	20241023	160344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	-70	5	-0.71	534365680	54648	72.45	9830	9900	9710	12770	6890	9830	9778.33	13.70	-7756	-8321	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7263	6.37	1.07	12	0.07	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.24	N	020560	5000	3720 억		5096177	N	N	1041	N	00	N
50	20241023	150347	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-60	5	-0.61	427742540	43732	57.98	9830	9900	9710	12770	6890	9830	9781.00	13.70	-7505	-6689	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7270	6.38	1.07	12	0.06	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.24	N	020560	5000	3720 억		5096428	N	N	89	N	00	N
51	20241023	140349	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9800	-30	5	-0.31	362792160	37088	49.17	9830	9900	9710	12770	6890	9830	9781.93	13.70	-7789	-6987	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7292	6.40	1.07	12	0.05	1531.00	9138.00	14610	20240214	-32.92	8780	20240805	11.62	14610	-32.92	20240214	8780	11.62	20240805	14610	-32.92	20240214	8780	11.62	20240805	0.24	N	020560	5000	3720 억		5096144	N	N	89	N	00	N
52	20241023	130344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	-40	5	-0.41	284831000	29142	38.63	9830	9900	9710	12770	6890	9830	9773.90	13.71	-5529	-4764	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7285	6.39	1.07	12	0.04	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.24	N	020560	5000	3720 억		5098404	N	N	89	N	00	N
53	20241023	120342	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-60	5	-0.61	250488890	25629	33.98	9830	9900	9710	12770	6890	9830	9773.65	13.71	-4545	-3820	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7270	6.38	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.24	N	020560	5000	3720 억		5099388	N	N	89	N	00	N
54	20241023	110343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	-60	5	-0.61	221638700	22678	30.06	9830	9900	9710	12770	6890	9830	9773.29	13.71	-4215	-3810	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7270	6.38	1.07	12	0.03	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.24	N	020560	5000	3720 억		5099718	N	N	89	N	00	N
55	20241023	100343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9760	-70	5	-0.71	124938550	12754	16.91	9830	9900	9730	12770	6890	9830	9796.03	13.71	-4013	-3947	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7263	6.37	1.07	12	0.02	1531.00	9138.00	14610	20240214	-33.20	8780	20240805	11.16	14610	-33.20	20240214	8780	11.16	20240805	14610	-33.20	20240214	8780	11.16	20240805	0.24	N	020560	5000	3720 억		5099920	N	N	89	N	00	N
56	20241023	090343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	20	2	0.20	7314280	744	0.99	9830	9850	9830	12770	6890	9830	9831.02	13.72	-297	-297	10150	9990	9850	9690	9550	9920	9620	3721	2940	5000	7270	10	1	74411764	7330	6.43	1.08	12	0.00	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.24	N	020560	5000	3720 억		5103636	N	N	89	N	00	N
57	20241022	160339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	-180	5	-1.80	736590900	75113	77.26	10010	10010	9710	13010	7010	10010	9806.37	13.72	-4266	-4142	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7315	6.42	1.08	12	0.10	1531.00	9138.00	14610	20240214	-32.72	8780	20240805	11.96	14610	-32.72	20240214	8780	11.96	20240805	14610	-32.72	20240214	8780	11.96	20240805	0.25	N	020560	5000	3720 억		5103859	N	N	89	N	00	N
58	20241022	150343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	-220	5	-2.20	695709880	70950	72.98	10010	10010	9710	13010	7010	10010	9805.64	13.72	-4373	-4425	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7285	6.39	1.07	12	0.10	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.25	N	020560	5000	3720 억		5103752	N	N	456	N	00	N
59	20241022	140344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9820	-190	5	-1.90	643028760	65577	67.45	10010	10010	9710	13010	7010	10010	9805.71	13.72	-3940	-3995	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7307	6.41	1.07	12	0.09	1531.00	9138.00	14610	20240214	-32.79	8780	20240805	11.85	14610	-32.79	20240214	8780	11.85	20240805	14610	-32.79	20240214	8780	11.85	20240805	0.25	N	020560	5000	3720 억		5104185	N	N	456	N	00	N
60	20241022	130343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9860	-150	5	-1.50	589100590	60097	61.82	10010	10010	9710	13010	7010	10010	9802.50	13.72	-3182	-3166	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7337	6.44	1.08	12	0.08	1531.00	9138.00	14610	20240214	-32.51	8780	20240805	12.30	14610	-32.51	20240214	8780	12.30	20240805	14610	-32.51	20240214	8780	12.30	20240805	0.25	N	020560	5000	3720 억		5104943	N	N	456	N	00	N
61	20241022	120342	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9810	-200	5	-2.00	528246040	53895	55.44	10010	10010	9710	13010	7010	10010	9801.39	13.72	-2761	-2792	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7300	6.41	1.07	12	0.07	1531.00	9138.00	14610	20240214	-32.85	8780	20240805	11.73	14610	-32.85	20240214	8780	11.73	20240805	14610	-32.85	20240214	8780	11.73	20240805	0.25	N	020560	5000	3720 억		5105364	N	N	456	N	00	N
62	20241022	110341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9790	-220	5	-2.20	493829730	50386	51.83	10010	10010	9710	13010	7010	10010	9800.93	13.73	-1802	-2457	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7285	6.39	1.07	12	0.07	1531.00	9138.00	14610	20240214	-32.99	8780	20240805	11.50	14610	-32.99	20240214	8780	11.50	20240805	14610	-32.99	20240214	8780	11.50	20240805	0.25	N	020560	5000	3720 억		5106323	N	N	456	N	00	N
63	20241022	100341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	-270	5	-2.70	339540420	34546	35.53	10010	10010	9730	13010	7010	10010	9828.65	13.72	-5649	-5649	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7248	6.36	1.07	12	0.05	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.25	N	020560	5000	3720 억		5102476	N	N	456	N	00	N
64	20241022	090341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9940	-70	5	-0.70	16116450	1613	1.66	10010	10010	9940	13010	7010	10010	9991.60	13.73	-1031	-1031	10263	10136	10013	9886	9763	10200	9950	3721	3000	5000	7400	10	1	74411764	7397	6.49	1.09	12	0.00	1531.00	9138.00	14610	20240214	-31.96	8780	20240805	13.21	14610	-31.96	20240214	8780	13.21	20240805	14610	-31.96	20240214	8780	13.21	20240805	0.25	N	020560	5000	3720 억		5107094	N	N	456	N	00	N
65	20241021	160339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	160	2	1.62	967115010	96528	105.46	9890	10140	9890	12800	6900	9850	10019.02	13.73	8806	8098	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7449	6.54	1.10	12	0.13	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.25	N	020560	5000	3720 억		5108125	N	N	456	N	00	N
66	20241021	150340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9990	140	2	1.42	878093280	87620	95.73	9890	10140	9890	12800	6900	9850	10021.61	13.73	9218	8348	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7434	6.53	1.09	12	0.12	1531.00	9138.00	14610	20240214	-31.62	8780	20240805	13.78	14610	-31.62	20240214	8780	13.78	20240805	14610	-31.62	20240214	8780	13.78	20240805	0.25	N	020560	5000	3720 억		5108537	N	N	2032	N	00	N
67	20241021	140342	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	160	2	1.62	804198530	80232	87.65	9890	10140	9890	12800	6900	9850	10023.41	13.73	9423	8579	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7449	6.54	1.10	12	0.11	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.25	N	020560	5000	3720 억		5108742	N	N	2032	N	00	N
68	20241021	130340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9990	140	2	1.42	719849320	71803	78.45	9890	10140	9890	12800	6900	9850	10025.34	13.73	9364	8507	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7434	6.53	1.09	12	0.10	1531.00	9138.00	14610	20240214	-31.62	8780	20240805	13.78	14610	-31.62	20240214	8780	13.78	20240805	14610	-31.62	20240214	8780	13.78	20240805	0.25	N	020560	5000	3720 억		5108683	N	N	2032	N	00	N
69	20241021	120341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10010	160	2	1.62	653842220	65195	71.23	9890	10140	9890	12800	6900	9850	10029.02	13.74	12531	12532	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7449	6.54	1.10	12	0.09	1531.00	9138.00	14610	20240214	-31.49	8780	20240805	14.01	14610	-31.49	20240214	8780	14.01	20240805	14610	-31.49	20240214	8780	14.01	20240805	0.25	N	020560	5000	3720 억		5111850	N	N	2032	N	00	N
70	20241021	110338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9990	140	2	1.42	574607760	57275	62.57	9890	10140	9890	12800	6900	9850	10032.44	13.74	12272	12258	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7434	6.53	1.09	12	0.08	1531.00	9138.00	14610	20240214	-31.62	8780	20240805	13.78	14610	-31.62	20240214	8780	13.78	20240805	14610	-31.62	20240214	8780	13.78	20240805	0.25	N	020560	5000	3720 억		5111591	N	N	2032	N	00	N
71	20241021	100341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	10030	180	2	1.83	497300930	49553	54.14	9890	10140	9890	12800	6900	9850	10035.74	13.74	12210	12209	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7463	6.55	1.10	12	0.07	1531.00	9138.00	14610	20240214	-31.35	8780	20240805	14.24	14610	-31.35	20240214	8780	14.24	20240805	14610	-31.35	20240214	8780	14.24	20240805	0.25	N	020560	5000	3720 억		5111529	N	N	2032	N	00	N
72	20241021	090339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9930	80	2	0.81	15627410	1576	1.72	9890	9980	9890	12800	6900	9850	9915.87	13.71	-226	-226	10043	9946	9863	9766	9683	9905	9725	3721	2950	5000	7280	10	1	74411764	7389	6.49	1.09	12	0.00	1531.00	9138.00	14610	20240214	-32.03	8780	20240805	13.10	14610	-32.03	20240214	8780	13.10	20240805	14610	-32.03	20240214	8780	13.10	20240805	0.25	N	020560	5000	3720 억		5099093	N	N	2032	N	00	N
73	20241018	160339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	-70	5	-0.71	902530670	91493	40.80	9930	9960	9780	12890	6950	9920	9864.48	13.71	-13151	-9774	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7330	6.43	1.08	12	0.12	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.24	N	020560	5000	3720 억		5099461	N	N	2032	N	00	N
74	20241018	150345	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9880	-40	5	-0.40	822329010	83352	37.17	9930	9960	9780	12890	6950	9920	9865.74	13.71	-13880	-10744	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7352	6.45	1.08	12	0.11	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.24	N	020560	5000	3720 억		5098732	N	N	1849	N	00	N
75	20241018	140351	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9830	-90	5	-0.91	709865960	71965	32.09	9930	9960	9780	12890	6950	9920	9864.04	13.72	-9147	-7423	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7315	6.42	1.08	12	0.10	1531.00	9138.00	14610	20240214	-32.72	8780	20240805	11.96	14610	-32.72	20240214	8780	11.96	20240805	14610	-32.72	20240214	8780	11.96	20240805	0.24	N	020560	5000	3720 억		5103465	N	N	1849	N	00	N
76	20241018	130340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	-70	5	-0.71	642900190	65147	29.05	9930	9960	9780	12890	6950	9920	9868.45	13.72	-9373	-8162	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7330	6.43	1.08	12	0.09	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.24	N	020560	5000	3720 억		5103239	N	N	1849	N	00	N
77	20241018	120346	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9900	-20	5	-0.20	551518620	55880	24.92	9930	9960	9780	12890	6950	9920	9869.70	13.72	-8327	-7615	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7367	6.47	1.08	12	0.08	1531.00	9138.00	14610	20240214	-32.24	8780	20240805	12.76	14610	-32.24	20240214	8780	12.76	20240805	14610	-32.24	20240214	8780	12.76	20240805	0.24	N	020560	5000	3720 억		5104285	N	N	1849	N	00	N
78	20241018	110344	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9890	-30	5	-0.30	495505900	50204	22.39	9930	9960	9780	12890	6950	9920	9869.85	13.72	-7335	-7119	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7359	6.46	1.08	12	0.07	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.24	N	020560	5000	3720 억		5105277	N	N	1849	N	00	N
79	20241018	100340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9890	-30	5	-0.30	286143780	29102	12.98	9930	9940	9780	12890	6950	9920	9832.44	13.72	-9785	-10197	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7359	6.46	1.08	12	0.04	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.24	N	020560	5000	3720 억		5102827	N	N	1849	N	00	N
80	20241018	090340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9890	-30	5	-0.30	12467850	1258	0.56	9930	9940	9870	12890	6950	9920	9910.85	13.74	-193	-640	10246	10082	9876	9712	9506	10165	9795	3721	2970	5000	7340	10	1	74411764	7359	6.46	1.08	12	0.00	1531.00	9138.00	14610	20240214	-32.31	8780	20240805	12.64	14610	-32.31	20240214	8780	12.64	20240805	14610	-32.31	20240214	8780	12.64	20240805	0.24	N	020560	5000	3720 억		5112419	N	N	1849	N	00	N
81	20241017	160339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9920	360	2	3.77	2200904510	223585	258.90	9750	10040	9670	12420	6700	9560	9843.64	13.74	30949	30388	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7382	6.48	1.09	12	0.30	1531.00	9138.00	14610	20240214	-32.10	8780	20240805	12.98	14610	-32.10	20240214	8780	12.98	20240805	14610	-32.10	20240214	8780	12.98	20240805	0.24	N	020560	5000	3720 억		5112222	N	N	1849	N	00	N
82	20241017	150339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9880	320	2	3.35	1992997940	202662	234.67	9750	10040	9670	12420	6700	9560	9834.10	13.75	33721	33721	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7352	6.45	1.08	12	0.27	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.24	N	020560	5000	3720 억		5114994	N	N	86	N	00	N
83	20241017	140341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	290	2	3.03	1878947410	191100	221.29	9750	10040	9670	12420	6700	9560	9832.27	13.75	32556	32482	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7330	6.43	1.08	12	0.26	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.24	N	020560	5000	3720 억		5113829	N	N	86	N	00	N
84	20241017	130339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9850	290	2	3.03	1788243810	181890	210.62	9750	10040	9670	12420	6700	9560	9831.46	13.75	31890	31835	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7330	6.43	1.08	12	0.24	1531.00	9138.00	14610	20240214	-32.58	8780	20240805	12.19	14610	-32.58	20240214	8780	12.19	20240805	14610	-32.58	20240214	8780	12.19	20240805	0.24	N	020560	5000	3720 억		5113163	N	N	86	N	00	N
85	20241017	120341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9880	320	2	3.35	1515136360	154140	178.49	9750	10040	9670	12420	6700	9560	9829.61	13.73	25143	25036	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7352	6.45	1.08	12	0.21	1531.00	9138.00	14610	20240214	-32.38	8780	20240805	12.53	14610	-32.38	20240214	8780	12.53	20240805	14610	-32.38	20240214	8780	12.53	20240805	0.24	N	020560	5000	3720 억		5106416	N	N	86	N	00	N
86	20241017	110341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9770	210	2	2.20	680770430	69873	80.91	9750	9820	9670	12420	6700	9560	9742.97	13.67	4299	4262	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7270	6.38	1.07	12	0.09	1531.00	9138.00	14610	20240214	-33.13	8780	20240805	11.28	14610	-33.13	20240214	8780	11.28	20240805	14610	-33.13	20240214	8780	11.28	20240805	0.24	N	020560	5000	3720 억		5085572	N	N	86	N	00	N
87	20241017	100341	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9740	180	2	1.88	398284390	41014	47.49	9750	9750	9670	12420	6700	9560	9710.94	13.67	4023	3831	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7248	6.36	1.07	12	0.06	1531.00	9138.00	14610	20240214	-33.33	8780	20240805	10.93	14610	-33.33	20240214	8780	10.93	20240805	14610	-33.33	20240214	8780	10.93	20240805	0.24	N	020560	5000	3720 억		5085296	N	N	86	N	00	N
88	20241017	090338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9680	120	2	1.26	131596360	13543	15.68	9750	9750	9680	12420	6700	9560	9716.93	13.65	-4588	-4588	9740	9650	9570	9480	9400	9695	9525	3721	2860	5000	7070	10	1	74411764	7203	6.32	1.06	12	0.02	1531.00	9138.00	14610	20240214	-33.74	8780	20240805	10.25	14610	-33.74	20240214	8780	10.25	20240805	14610	-33.74	20240214	8780	10.25	20240805	0.24	N	020560	5000	3720 억		5076685	N	N	86	N	00	N
89	20241016	160337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	0	3	0.00	823971440	85997	181.54	9550	9660	9490	12420	6700	9560	9581.43	13.66	895	2784	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7114	6.24	1.05	12	0.12	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.26	N	020560	5000	3720 억		5081273	N	N	86	N	00	N
90	20241016	150340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	20	2	0.21	801876270	83688	176.67	9550	9660	9490	12420	6700	9560	9581.74	13.66	767	2380	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7129	6.26	1.05	12	0.11	1531.00	9138.00	14610	20240214	-34.43	8780	20240805	9.11	14610	-34.43	20240214	8780	9.11	20240805	14610	-34.43	20240214	8780	9.11	20240805	0.26	N	020560	5000	3720 억		5081145	N	N	173	N	00	N
91	20241016	140339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9610	50	2	0.52	528039100	55203	116.54	9550	9660	9490	12420	6700	9560	9565.41	13.65	-3443	-2093	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7151	6.28	1.05	12	0.07	1531.00	9138.00	14610	20240214	-34.22	8780	20240805	9.45	14610	-34.22	20240214	8780	9.45	20240805	14610	-34.22	20240214	8780	9.45	20240805	0.26	N	020560	5000	3720 억		5076935	N	N	173	N	00	N
92	20241016	130339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-10	5	-0.10	338692630	35488	74.92	9550	9600	9490	12420	6700	9560	9543.86	13.64	-7610	-6630	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7106	6.24	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5072768	N	N	173	N	00	N
93	20241016	120338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9540	-20	5	-0.21	276677260	28989	61.20	9550	9600	9490	12420	6700	9560	9544.22	13.63	-11081	-10445	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7099	6.23	1.04	12	0.04	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.26	N	020560	5000	3720 억		5069297	N	N	173	N	00	N
94	20241016	110338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-10	5	-0.10	227649200	23850	50.35	9550	9600	9490	12420	6700	9560	9545.04	13.63	-10768	-10827	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7106	6.24	1.05	12	0.03	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5069610	N	N	173	N	00	N
95	20241016	100338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9540	-20	5	-0.21	168509410	17648	37.26	9550	9600	9490	12420	6700	9560	9548.36	13.63	-10955	-11042	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7099	6.23	1.04	12	0.02	1531.00	9138.00	14610	20240214	-34.70	8780	20240805	8.66	14610	-34.70	20240214	8780	8.66	20240805	14610	-34.70	20240214	8780	8.66	20240805	0.26	N	020560	5000	3720 억		5069423	N	N	173	N	00	N
96	20241016	090339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	0	3	0.00	110256940	11533	24.35	9550	9600	9530	12420	6700	9560	9560.13	13.63	-9997	-9997	9626	9592	9566	9532	9506	9590	9530	3721	2860	5000	7070	10	1	74411764	7114	6.24	1.05	12	0.02	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.26	N	020560	5000	3720 억		5070381	N	N	173	N	00	N
97	20241015	160336	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	0	3	0.00	449360020	46991	70.22	9560	9600	9540	12420	6700	9560	9562.68	13.66	2907	6959	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7114	6.24	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.26	N	020560	5000	3720 억		5080378	N	N	173	N	00	N
98	20241015	150339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	10	2	0.10	427677840	44724	66.83	9560	9600	9540	12420	6700	9560	9562.60	13.66	2967	6162	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7121	6.25	1.05	12	0.06	1531.00	9138.00	14610	20240214	-34.50	8780	20240805	9.00	14610	-34.50	20240214	8780	9.00	20240805	14610	-34.50	20240214	8780	9.00	20240805	0.26	N	020560	5000	3720 억		5080438	N	N	4	N	00	N
99	20241015	140338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	0	3	0.00	333894190	34914	52.17	9560	9600	9540	12420	6700	9560	9563.33	13.66	2574	4987	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7114	6.24	1.05	12	0.05	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.26	N	020560	5000	3720 억		5080045	N	N	4	N	00	N
100	20241015	130338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-10	5	-0.10	282357780	29521	44.11	9560	9600	9540	12420	6700	9560	9564.64	13.66	3788	5501	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7106	6.24	1.05	12	0.04	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5081259	N	N	4	N	00	N
101	20241015	120337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	20	2	0.21	215871900	22570	33.73	9560	9600	9540	12420	6700	9560	9564.55	13.66	4064	5251	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7129	6.26	1.05	12	0.03	1531.00	9138.00	14610	20240214	-34.43	8780	20240805	9.11	14610	-34.43	20240214	8780	9.11	20240805	14610	-34.43	20240214	8780	9.11	20240805	0.26	N	020560	5000	3720 억		5081535	N	N	4	N	00	N
102	20241015	110339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	20	2	0.21	152423850	15942	23.82	9560	9590	9540	12420	6700	9560	9561.15	13.66	3072	3724	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7129	6.26	1.05	12	0.02	1531.00	9138.00	14610	20240214	-34.43	8780	20240805	9.11	14610	-34.43	20240214	8780	9.11	20240805	14610	-34.43	20240214	8780	9.11	20240805	0.26	N	020560	5000	3720 억		5080543	N	N	4	N	00	N
103	20241015	100339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-10	5	-0.10	64961930	6793	10.15	9560	9590	9540	12420	6700	9560	9563.07	13.65	689	555	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7106	6.24	1.05	12	0.01	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5078160	N	N	4	N	00	N
104	20241015	090337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	-10	5	-0.10	7513390	786	1.17	9560	9560	9540	12420	6700	9560	9559.02	13.65	13	14	9706	9632	9506	9432	9306	9670	9470	3721	2860	5000	7070	10	1	74411764	7106	6.24	1.05	12	0.00	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5077484	N	N	4	N	00	N
105	20241014	160330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9560	100	2	1.06	634354070	66886	134.03	9380	9580	9380	12290	6630	9460	9484.09	13.65	-242	2394	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7114	6.24	1.05	12	0.09	1531.00	9138.00	14610	20240214	-34.57	8780	20240805	8.88	14610	-34.57	20240214	8780	8.88	20240805	14610	-34.57	20240214	8780	8.88	20240805	0.26	N	020560	5000	3720 억		5077738	N	N	4	N	00	N
106	20241014	150333	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9520	60	2	0.63	560102230	59106	118.44	9380	9580	9380	12290	6630	9460	9476.23	13.65	544	2199	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7084	6.22	1.04	12	0.08	1531.00	9138.00	14610	20240214	-34.84	8780	20240805	8.43	14610	-34.84	20240214	8780	8.43	20240805	14610	-34.84	20240214	8780	8.43	20240805	0.26	N	020560	5000	3720 억		5078524	N	N	52	N	00	N
107	20241014	140334	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9510	50	2	0.53	459527240	48508	97.21	9380	9580	9380	12290	6630	9460	9473.23	13.65	396	538	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7077	6.21	1.04	12	0.07	1531.00	9138.00	14610	20240214	-34.91	8780	20240805	8.31	14610	-34.91	20240214	8780	8.31	20240805	14610	-34.91	20240214	8780	8.31	20240805	0.26	N	020560	5000	3720 억		5078376	N	N	52	N	00	N
108	20241014	130334	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9520	60	2	0.63	410493320	43357	86.88	9380	9580	9380	12290	6630	9460	9467.75	13.65	1304	1379	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7084	6.22	1.04	12	0.06	1531.00	9138.00	14610	20240214	-34.84	8780	20240805	8.43	14610	-34.84	20240214	8780	8.43	20240805	14610	-34.84	20240214	8780	8.43	20240805	0.26	N	020560	5000	3720 억		5079284	N	N	52	N	00	N
109	20241014	120327	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9530	70	2	0.74	359992550	38052	76.25	9380	9580	9380	12290	6630	9460	9460.54	13.65	625	476	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7091	6.22	1.04	12	0.05	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.26	N	020560	5000	3720 억		5078605	N	N	52	N	00	N
110	20241014	110331	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9440	-20	5	-0.21	294514360	31165	62.45	9380	9540	9380	12290	6630	9460	9450.16	13.65	15	-381	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7024	6.17	1.03	12	0.04	1531.00	9138.00	14610	20240214	-35.39	8780	20240805	7.52	14610	-35.39	20240214	8780	7.52	20240805	14610	-35.39	20240214	8780	7.52	20240805	0.26	N	020560	5000	3720 억		5077995	N	N	52	N	00	N
111	20241014	100331	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9480	20	2	0.21	140455010	14901	29.86	9380	9480	9380	12290	6630	9460	9425.88	13.65	94	-376	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	7054	6.19	1.04	12	0.02	1531.00	9138.00	14610	20240214	-35.11	8780	20240805	7.97	14610	-35.11	20240214	8780	7.97	20240805	14610	-35.11	20240214	8780	7.97	20240805	0.26	N	020560	5000	3720 억		5078074	N	N	52	N	00	N
112	20241014	090334	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9390	-70	5	-0.74	12842000	1369	2.74	9380	9400	9380	12290	6630	9460	9380.57	13.65	424	46	9800	9630	9530	9360	9260	9580	9310	3721	2830	5000	7000	10	1	74411764	6987	6.13	1.03	12	0.00	1531.00	9138.00	14610	20240214	-35.73	8780	20240805	6.95	14610	-35.73	20240214	8780	6.95	20240805	14610	-35.73	20240214	8780	6.95	20240805	0.26	N	020560	5000	3720 억		5078404	N	N	52	N	00	N
113	20241011	160326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9460	-140	5	-1.46	469231310	49485	23.95	9600	9700	9430	12480	6720	9600	9482.29	13.65	-13500	-14326	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7039	6.18	1.04	12	0.07	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.26	N	020560	5000	3720 억		5079423	N	N	52	N	00	N
114	20241011	150330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9440	-160	5	-1.67	442224320	46628	22.56	9600	9700	9430	12480	6720	9600	9484.09	13.66	-12145	-13129	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7024	6.17	1.03	12	0.06	1531.00	9138.00	14610	20240214	-35.39	8780	20240805	7.52	14610	-35.39	20240214	8780	7.52	20240805	14610	-35.39	20240214	8780	7.52	20240805	0.26	N	020560	5000	3720 억		5080778	N	N	1403	N	00	N
115	20241011	140331	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9470	-130	5	-1.35	360214950	37947	18.36	9600	9700	9440	12480	6720	9600	9492.58	13.67	-9617	-10664	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7047	6.19	1.04	12	0.05	1531.00	9138.00	14610	20240214	-35.18	8780	20240805	7.86	14610	-35.18	20240214	8780	7.86	20240805	14610	-35.18	20240214	8780	7.86	20240805	0.26	N	020560	5000	3720 억		5083306	N	N	1403	N	00	N
116	20241011	130332	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9460	-140	5	-1.46	299664330	31550	15.27	9600	9700	9440	12480	6720	9600	9498.08	13.67	-7739	-8729	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7039	6.18	1.04	12	0.04	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.26	N	020560	5000	3720 억		5085184	N	N	1403	N	00	N
117	20241011	120331	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9440	-160	5	-1.67	256787040	27014	13.07	9600	9700	9440	12480	6720	9600	9505.70	13.68	-5263	-6436	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7024	6.17	1.03	12	0.04	1531.00	9138.00	14610	20240214	-35.39	8780	20240805	7.52	14610	-35.39	20240214	8780	7.52	20240805	14610	-35.39	20240214	8780	7.52	20240805	0.26	N	020560	5000	3720 억		5087660	N	N	1403	N	00	N
118	20241011	110330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9450	-150	5	-1.56	223389670	23479	11.36	9600	9700	9440	12480	6720	9600	9514.45	13.68	-4805	-6030	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7032	6.17	1.03	12	0.03	1531.00	9138.00	14610	20240214	-35.32	8780	20240805	7.63	14610	-35.32	20240214	8780	7.63	20240805	14610	-35.32	20240214	8780	7.63	20240805	0.26	N	020560	5000	3720 억		5088118	N	N	1403	N	00	N
119	20241011	100336	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9460	-140	5	-1.46	159134870	16682	8.07	9600	9700	9450	12480	6720	9600	9539.32	13.69	-1770	-3113	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7039	6.18	1.04	12	0.02	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.26	N	020560	5000	3720 억		5091153	N	N	1403	N	00	N
120	20241011	090332	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9590	-10	5	-0.10	20816100	2171	1.05	9600	9610	9560	12480	6720	9600	9588.25	13.69	950	-493	10000	9800	9470	9270	8940	9900	9370	3721	2880	5000	7100	10	1	74411764	7136	6.26	1.05	12	0.00	1531.00	9138.00	14610	20240214	-34.36	8780	20240805	9.23	14610	-34.36	20240214	8780	9.23	20240805	14610	-34.36	20240214	8780	9.23	20240805	0.26	N	020560	5000	3720 억		5093873	N	N	1403	N	00	N
121	20241010	160337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9600	600	2	6.67	1956478010	206146	246.98	9140	9670	9140	11700	6300	9000	9490.61	13.69	41834	66009	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7144	6.27	1.05	12	0.28	1531.00	9138.00	14610	20240214	-34.29	8780	20240805	9.34	14610	-34.29	20240214	8780	9.34	20240805	14610	-34.29	20240214	8780	9.34	20240805	0.26	N	020560	5000	3720 억		5092923	N	N	1324	N	00	N
122	20241010	150343	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9570	570	2	6.33	1845742600	194596	233.14	9140	9670	9140	11700	6300	9000	9485.00	13.69	42767	65495	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7121	6.25	1.05	12	0.26	1531.00	9138.00	14610	20240214	-34.50	8780	20240805	9.00	14610	-34.50	20240214	8780	9.00	20240805	14610	-34.50	20240214	8780	9.00	20240805	0.26	N	020560	5000	3720 억		5093856	N	N	141	N	00	N
123	20241010	140340	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9580	580	2	6.44	1643783860	173510	207.88	9140	9670	9140	11700	6300	9000	9473.71	13.69	40639	59214	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7129	6.26	1.05	12	0.23	1531.00	9138.00	14610	20240214	-34.43	8780	20240805	9.11	14610	-34.43	20240214	8780	9.11	20240805	14610	-34.43	20240214	8780	9.11	20240805	0.26	N	020560	5000	3720 억		5091728	N	N	141	N	00	N
124	20241010	130339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9550	550	2	6.11	1307166680	138327	165.73	9140	9670	9140	11700	6300	9000	9449.83	13.66	31496	46011	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7106	6.24	1.05	12	0.19	1531.00	9138.00	14610	20240214	-34.63	8780	20240805	8.77	14610	-34.63	20240214	8780	8.77	20240805	14610	-34.63	20240214	8780	8.77	20240805	0.26	N	020560	5000	3720 억		5082585	N	N	141	N	00	N
125	20241010	120339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9530	530	2	5.89	1147233430	121525	145.60	9140	9670	9140	11700	6300	9000	9440.31	13.65	28332	38586	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7091	6.22	1.04	12	0.16	1531.00	9138.00	14610	20240214	-34.77	8780	20240805	8.54	14610	-34.77	20240214	8780	8.54	20240805	14610	-34.77	20240214	8780	8.54	20240805	0.26	N	020560	5000	3720 억		5079421	N	N	141	N	00	N
126	20241010	110338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9490	490	2	5.44	950359450	100856	120.83	9140	9670	9140	11700	6300	9000	9422.93	13.65	25870	31926	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7062	6.20	1.04	12	0.14	1531.00	9138.00	14610	20240214	-35.04	8780	20240805	8.09	14610	-35.04	20240214	8780	8.09	20240805	14610	-35.04	20240214	8780	8.09	20240805	0.26	N	020560	5000	3720 억		5076959	N	N	141	N	00	N
127	20241010	100338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9460	460	2	5.11	647932930	68960	82.62	9140	9670	9140	11700	6300	9000	9395.78	13.61	10612	12416	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	7039	6.18	1.04	12	0.09	1531.00	9138.00	14610	20240214	-35.25	8780	20240805	7.74	14610	-35.25	20240214	8780	7.74	20240805	14610	-35.25	20240214	8780	7.74	20240805	0.26	N	020560	5000	3720 억		5061701	N	N	141	N	00	N
128	20241010	090338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9170	170	2	1.89	26579140	2897	3.47	9140	9250	9140	11700	6300	9000	9174.71	13.58	-785	-794	9466	9232	9116	8882	8766	9175	8825	3721	2700	5000	6660	10	1	74411764	6824	5.99	1.00	12	0.00	1531.00	9138.00	14610	20240214	-37.23	8780	20240805	4.44	14610	-37.23	20240214	8780	4.44	20240805	14610	-37.23	20240214	8780	4.44	20240805	0.26	N	020560	5000	3720 억		5050304	N	N	141	N	00	N
129	20241008	160337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9000	-330	5	-3.54	760168070	82680	203.11	9330	9350	9000	12120	6540	9330	9194.11	13.58	-41713	-38609	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6697	5.88	0.98	12	0.11	1531.00	9138.00	14610	20240214	-38.40	8780	20240805	2.51	14610	-38.40	20240214	8780	2.51	20240805	14610	-38.40	20240214	8780	2.51	20240805	0.26	N	020560	5000	3720 억		5051089	N	N	141	N	00	N
130	20241008	150339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9220	-110	5	-1.18	483282980	52056	127.88	9330	9350	9220	12120	6540	9330	9283.91	13.62	-26130	-23055	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6861	6.02	1.01	12	0.07	1531.00	9138.00	14610	20240214	-36.89	8780	20240805	5.01	14610	-36.89	20240214	8780	5.01	20240805	14610	-36.89	20240214	8780	5.01	20240805	0.26	N	020560	5000	3720 억		5066672	N	N	937	N	00	N
131	20241008	140339	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9270	-60	5	-0.64	341269510	36686	90.12	9330	9350	9250	12120	6540	9330	9302.45	13.64	-19413	-17242	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6898	6.05	1.01	12	0.05	1531.00	9138.00	14610	20240214	-36.55	8780	20240805	5.58	14610	-36.55	20240214	8780	5.58	20240805	14610	-36.55	20240214	8780	5.58	20240805	0.26	N	020560	5000	3720 억		5073389	N	N	937	N	00	N
132	20241008	130338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9280	-50	5	-0.54	263806670	28331	69.60	9330	9350	9270	12120	6540	9330	9311.59	13.66	-12637	-11434	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6905	6.06	1.02	12	0.04	1531.00	9138.00	14610	20240214	-36.48	8780	20240805	5.69	14610	-36.48	20240214	8780	5.69	20240805	14610	-36.48	20240214	8780	5.69	20240805	0.26	N	020560	5000	3720 억		5080165	N	N	937	N	00	N
133	20241008	120337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9300	-30	5	-0.32	208884200	22416	55.07	9330	9350	9280	12120	6540	9330	9318.53	13.66	-9679	-9463	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6920	6.07	1.02	12	0.03	1531.00	9138.00	14610	20240214	-36.34	8780	20240805	5.92	14610	-36.34	20240214	8780	5.92	20240805	14610	-36.34	20240214	8780	5.92	20240805	0.26	N	020560	5000	3720 억		5083123	N	N	937	N	00	N
134	20241008	110337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9300	-30	5	-0.32	158998780	17054	41.89	9330	9350	9280	12120	6540	9330	9323.25	13.67	-7164	-7164	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6920	6.07	1.02	12	0.02	1531.00	9138.00	14610	20240214	-36.34	8780	20240805	5.92	14610	-36.34	20240214	8780	5.92	20240805	14610	-36.34	20240214	8780	5.92	20240805	0.26	N	020560	5000	3720 억		5085638	N	N	937	N	00	N
135	20241008	100338	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	0	3	0.00	107679060	11544	28.36	9330	9350	9280	12120	6540	9330	9327.71	13.68	-3588	-3588	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6943	6.09	1.02	12	0.02	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5089214	N	N	937	N	00	N
136	20241008	090337	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	0	3	0.00	22177440	2380	5.85	9330	9330	9290	12120	6540	9330	9318.25	13.69	-709	-709	9456	9392	9296	9232	9136	9425	9265	3721	2790	5000	6900	10	1	74411764	6943	6.09	1.02	12	0.00	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5092093	N	N	937	N	00	N
137	20241007	160336	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	100	2	1.08	376724990	40571	41.37	9300	9360	9200	11990	6470	9230	9285.54	13.69	-3034	-2767	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6943	6.09	1.02	12	0.05	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5092802	N	N	937	N	00	N
138	20241007	150332	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	100	2	1.08	355814010	38330	39.08	9300	9360	9200	11990	6470	9230	9282.91	13.69	-2661	-2419	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6943	6.09	1.02	12	0.05	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5093175	N	N	698	N	00	N
139	20241007	140348	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9320	90	2	0.98	305714500	32954	33.60	9300	9360	9200	11990	6470	9230	9277.01	13.69	-2188	-2134	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6935	6.09	1.02	12	0.04	1531.00	9138.00	14610	20240214	-36.21	8780	20240805	6.15	14610	-36.21	20240214	8780	6.15	20240805	14610	-36.21	20240214	8780	6.15	20240805	0.26	N	020560	5000	3720 억		5093648	N	N	698	N	00	N
140	20241007	130330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9320	90	2	0.98	260586290	28121	28.67	9300	9340	9200	11990	6470	9230	9266.61	13.69	-2136	-2439	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6935	6.09	1.02	12	0.04	1531.00	9138.00	14610	20240214	-36.21	8780	20240805	6.15	14610	-36.21	20240214	8780	6.15	20240805	14610	-36.21	20240214	8780	6.15	20240805	0.26	N	020560	5000	3720 억		5093700	N	N	698	N	00	N
141	20241007	120356	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9290	60	2	0.65	195108320	21082	21.50	9300	9300	9200	11990	6470	9230	9254.73	13.69	-1640	-1280	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6913	6.07	1.02	12	0.03	1531.00	9138.00	14610	20240214	-36.41	8780	20240805	5.81	14610	-36.41	20240214	8780	5.81	20240805	14610	-36.41	20240214	8780	5.81	20240805	0.26	N	020560	5000	3720 억		5094196	N	N	698	N	00	N
142	20241007	110329	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9280	50	2	0.54	164844260	17815	18.16	9300	9300	9200	11990	6470	9230	9253.12	13.70	-1374	-1157	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6905	6.06	1.02	12	0.02	1531.00	9138.00	14610	20240214	-36.48	8780	20240805	5.69	14610	-36.48	20240214	8780	5.69	20240805	14610	-36.48	20240214	8780	5.69	20240805	0.26	N	020560	5000	3720 억		5094462	N	N	698	N	00	N
143	20241007	100326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9280	50	2	0.54	74692740	8074	8.23	9300	9300	9200	11990	6470	9230	9251.02	13.70	-976	-1115	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6905	6.06	1.02	12	0.01	1531.00	9138.00	14610	20240214	-36.48	8780	20240805	5.69	14610	-36.48	20240214	8780	5.69	20240805	14610	-36.48	20240214	8780	5.69	20240805	0.26	N	020560	5000	3720 억		5094860	N	N	698	N	00	N
144	20241007	090308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9240	10	2	0.11	5975440	644	0.66	9300	9300	9240	11990	6470	9230	9278.63	13.70	-204	-204	9390	9310	9240	9160	9090	9275	9125	3721	2760	5000	6830	10	1	74411764	6876	6.04	1.01	12	0.00	1531.00	9138.00	14610	20240214	-36.76	8780	20240805	5.24	14610	-36.76	20240214	8780	5.24	20240805	14610	-36.76	20240214	8780	5.24	20240805	0.26	N	020560	5000	3720 억		5095632	N	N	698	N	00	N
145	20241004	160318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9230	-130	5	-1.39	900745920	97746	110.65	9290	9320	9170	12160	6560	9360	9215.15	13.70	-47896	-45872	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6868	6.03	1.01	12	0.13	1531.00	9138.00	14610	20240214	-36.82	8780	20240805	5.13	14610	-36.82	20240214	8780	5.13	20240805	14610	-36.82	20240214	8780	5.13	20240805	0.26	N	020560	5000	3720 억		5096532	N	N	698	N	00	N
146	20241004	150319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9220	-140	5	-1.50	843179460	91515	103.60	9290	9320	9170	12160	6560	9360	9213.57	13.71	-46025	-43872	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6861	6.02	1.01	12	0.12	1531.00	9138.00	14610	20240214	-36.89	8780	20240805	5.01	14610	-36.89	20240214	8780	5.01	20240805	14610	-36.89	20240214	8780	5.01	20240805	0.26	N	020560	5000	3720 억		5098403	N	N	161	N	00	N
147	20241004	140320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9240	-120	5	-1.28	711668340	77261	87.46	9290	9320	9170	12160	6560	9360	9211.22	13.71	-45578	-45085	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6876	6.04	1.01	12	0.10	1531.00	9138.00	14610	20240214	-36.76	8780	20240805	5.24	14610	-36.76	20240214	8780	5.24	20240805	14610	-36.76	20240214	8780	5.24	20240805	0.26	N	020560	5000	3720 억		5098850	N	N	161	N	00	N
148	20241004	130319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9210	-150	5	-1.60	657623720	71404	80.83	9290	9320	9170	12160	6560	9360	9209.90	13.71	-45359	-45035	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6853	6.02	1.01	12	0.10	1531.00	9138.00	14610	20240214	-36.96	8780	20240805	4.90	14610	-36.96	20240214	8780	4.90	20240805	14610	-36.96	20240214	8780	4.90	20240805	0.26	N	020560	5000	3720 억		5099069	N	N	161	N	00	N
149	20241004	120318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9220	-140	5	-1.50	509602280	55321	62.62	9290	9320	9170	12160	6560	9360	9211.73	13.74	-34507	-34216	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6861	6.02	1.01	12	0.07	1531.00	9138.00	14610	20240214	-36.89	8780	20240805	5.01	14610	-36.89	20240214	8780	5.01	20240805	14610	-36.89	20240214	8780	5.01	20240805	0.26	N	020560	5000	3720 억		5109921	N	N	161	N	00	N
150	20241004	110319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9240	-120	5	-1.28	453379870	49225	55.72	9290	9320	9170	12160	6560	9360	9210.36	13.75	-31349	-32045	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6876	6.04	1.01	12	0.07	1531.00	9138.00	14610	20240214	-36.76	8780	20240805	5.24	14610	-36.76	20240214	8780	5.24	20240805	14610	-36.76	20240214	8780	5.24	20240805	0.26	N	020560	5000	3720 억		5113079	N	N	161	N	00	N
151	20241004	100318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9190	-170	5	-1.82	337743490	36681	41.52	9290	9320	9170	12160	6560	9360	9207.59	13.76	-26301	-27029	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6838	6.00	1.01	12	0.05	1531.00	9138.00	14610	20240214	-37.10	8780	20240805	4.67	14610	-37.10	20240214	8780	4.67	20240805	14610	-37.10	20240214	8780	4.67	20240805	0.26	N	020560	5000	3720 억		5118127	N	N	161	N	00	N
152	20241004	090315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9280	-80	5	-0.85	20126380	2167	2.45	9290	9320	9240	12160	6560	9360	9287.67	13.83	-312	-1007	9493	9426	9363	9296	9233	9395	9265	3721	2800	5000	6920	10	1	74411764	6905	6.06	1.02	12	0.00	1531.00	9138.00	14610	20240214	-36.48	8780	20240805	5.69	14610	-36.48	20240214	8780	5.69	20240805	14610	-36.48	20240214	8780	5.69	20240805	0.26	N	020560	5000	3720 억		5144116	N	N	161	N	00	N
153	20241002	160315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9360	-100	5	-1.06	808469210	86448	133.64	9400	9430	9300	12290	6630	9460	9352.08	13.83	-30872	-21806	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6965	6.11	1.02	12	0.12	1531.00	9138.00	14610	20240214	-35.93	8780	20240805	6.61	14610	-35.93	20240214	8780	6.61	20240805	14610	-35.93	20240214	8780	6.61	20240805	0.26	N	020560	5000	3720 억		5144428	N	N	161	N	00	N
154	20241002	150321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	-130	5	-1.37	783018040	83727	129.43	9400	9430	9300	12290	6630	9460	9352.04	13.83	-29510	-21181	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6943	6.09	1.02	12	0.11	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5145790	N	N	66	N	00	N
155	20241002	140319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9370	-90	5	-0.95	696279150	74468	115.12	9400	9430	9300	12290	6630	9460	9350.04	13.85	-24766	-17766	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6972	6.12	1.03	12	0.10	1531.00	9138.00	14610	20240214	-35.87	8780	20240805	6.72	14610	-35.87	20240214	8780	6.72	20240805	14610	-35.87	20240214	8780	6.72	20240805	0.26	N	020560	5000	3720 억		5150534	N	N	66	N	00	N
156	20241002	130318	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9400	-60	5	-0.63	635680120	68001	105.12	9400	9430	9300	12290	6630	9460	9348.10	13.86	-21102	-15295	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6995	6.14	1.03	12	0.09	1531.00	9138.00	14610	20240214	-35.66	8780	20240805	7.06	14610	-35.66	20240214	8780	7.06	20240805	14610	-35.66	20240214	8780	7.06	20240805	0.26	N	020560	5000	3720 억		5154198	N	N	66	N	00	N
157	20241002	120316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9380	-80	5	-0.85	542688910	58086	89.79	9400	9430	9300	12290	6630	9460	9342.85	13.85	-22614	-18405	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6980	6.13	1.03	12	0.08	1531.00	9138.00	14610	20240214	-35.80	8780	20240805	6.83	14610	-35.80	20240214	8780	6.83	20240805	14610	-35.80	20240214	8780	6.83	20240805	0.26	N	020560	5000	3720 억		5152686	N	N	66	N	00	N
158	20241002	110312	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9350	-110	5	-1.16	470850660	50425	77.95	9400	9430	9300	12290	6630	9460	9337.64	13.86	-18547	-15239	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6957	6.11	1.02	12	0.07	1531.00	9138.00	14610	20240214	-36.00	8780	20240805	6.49	14610	-36.00	20240214	8780	6.49	20240805	14610	-36.00	20240214	8780	6.49	20240805	0.26	N	020560	5000	3720 억		5156753	N	N	66	N	00	N
159	20241002	100313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9330	-130	5	-1.37	247349010	26443	40.88	9400	9430	9310	12290	6630	9460	9354.04	13.88	-12982	-12889	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6943	6.09	1.02	12	0.04	1531.00	9138.00	14610	20240214	-36.14	8780	20240805	6.26	14610	-36.14	20240214	8780	6.26	20240805	14610	-36.14	20240214	8780	6.26	20240805	0.26	N	020560	5000	3720 억		5162318	N	N	66	N	00	N
160	20241002	090310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9400	-60	5	-0.63	21639430	2302	3.56	9400	9430	9360	12290	6630	9460	9400.27	13.91	-1028	-1122	9740	9600	9530	9390	9320	9565	9355	3721	2830	5000	7000	10	1	74411764	6995	6.14	1.03	12	0.00	1531.00	9138.00	14610	20240214	-35.66	8780	20240805	7.06	14610	-35.66	20240214	8780	7.06	20240805	14610	-35.66	20240214	8780	7.06	20240805	0.26	N	020560	5000	3720 억		5174272	N	N	66	N	00	N