KissMeData/044450/price/prices-20231101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160521	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	330	2	3.84	2901418750	325578	315.89	8580	9040	8570	11180	6020	8600	8911.59	5.92	29835	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2062	4.54	0.50	12	1.41	1968.00	17755.00	9970	20230620	-10.43	7500	20231024	19.07	9970	-10.43	20230620	7500	19.07	20231024	9970	-10.43	20230620	7500	19.07	20231024	0.78	N	044450	500	115 억	1367560	N	N	6	N	N
3	20231130	150523	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	320	2	3.72	2875356090	322656	313.05	8580	9040	8570	11180	6020	8600	8911.52	5.92	30349	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2059	4.53	0.50	12	1.40	1968.00	17755.00	9970	20230620	-10.53	7500	20231024	18.93	9970	-10.53	20230620	7500	18.93	20231024	9970	-10.53	20230620	7500	18.93	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
4	20231130	140519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	270	2	3.14	2738584720	307233	298.09	8580	9040	8570	11180	6020	8600	8913.71	5.92	29068	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2048	4.51	0.50	12	1.33	1968.00	17755.00	9970	20230620	-11.03	7500	20231024	18.27	9970	-11.03	20230620	7500	18.27	20231024	9970	-11.03	20230620	7500	18.27	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
5	20231130	130517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	400	2	4.65	2509717380	281572	273.19	8580	9040	8570	11180	6020	8600	8913.23	5.92	28298	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2078	4.57	0.51	12	1.22	1968.00	17755.00	9970	20230620	-9.73	7500	20231024	20.00	9970	-9.73	20230620	7500	20.00	20231024	9970	-9.73	20230620	7500	20.00	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
6	20231130	120527	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	360	2	4.19	1984661530	223204	216.56	8580	9040	8570	11180	6020	8600	8891.69	5.92	19035	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2068	4.55	0.50	12	0.97	1968.00	17755.00	9970	20230620	-10.13	7500	20231024	19.47	9970	-10.13	20230620	7500	19.47	20231024	9970	-10.13	20230620	7500	19.47	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
7	20231130	110522	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	370	2	4.30	1606656800	181199	175.81	8580	9020	8570	11180	6020	8600	8866.81	5.92	15162	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2071	4.56	0.51	12	0.78	1968.00	17755.00	9970	20230620	-10.03	7500	20231024	19.60	9970	-10.03	20230620	7500	19.60	20231024	9970	-10.03	20230620	7500	19.60	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
8	20231130	100517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	290	2	3.37	656704740	75023	72.79	8580	8890	8570	11180	6020	8600	8753.38	5.92	7579	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	2052	4.52	0.50	12	0.32	1968.00	17755.00	9970	20230620	-10.83	7500	20231024	18.53	9970	-10.83	20230620	7500	18.53	20231024	9970	-10.83	20230620	7500	18.53	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
9	20231130	090519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8630	30	2	0.35	8248040	958	0.93	8580	8630	8580	11180	6020	8600	8609.65	5.92	-268	8773	8686	8583	8496	8393	8635	8445	116	2580	500	6360	10	1	23085880	1992	4.39	0.49	12	0.00	1968.00	17755.00	9970	20230620	-13.44	7500	20231024	15.07	9970	-13.44	20230620	7500	15.07	20231024	9970	-13.44	20230620	7500	15.07	20231024	0.78	N	044450	500	115 억	1367560	N	N	7	N	N
10	20231129	160517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	50	2	0.58	883938660	103027	81.40	8660	8670	8480	11110	5990	8550	8579.68	5.94	-3742	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1985	4.37	0.48	12	0.45	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.80	N	044450	500	115 억	1370715	N	N	7	N	N
11	20231129	150520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8570	20	2	0.23	804629770	93778	74.09	8660	8670	8480	11110	5990	8550	8580.16	5.94	-3379	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1978	4.35	0.48	12	0.41	1968.00	17755.00	9970	20230620	-14.04	7500	20231024	14.27	9970	-14.04	20230620	7500	14.27	20231024	9970	-14.04	20230620	7500	14.27	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
12	20231129	140518	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8610	60	2	0.70	759065510	88455	69.89	8660	8670	8480	11110	5990	8550	8581.38	5.94	-3054	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1988	4.38	0.48	12	0.38	1968.00	17755.00	9970	20230620	-13.64	7500	20231024	14.80	9970	-13.64	20230620	7500	14.80	20231024	9970	-13.64	20230620	7500	14.80	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
13	20231129	130520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8620	70	2	0.82	679130680	79148	62.53	8660	8670	8480	11110	5990	8550	8580.52	5.94	-4923	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1990	4.38	0.49	12	0.34	1968.00	17755.00	9970	20230620	-13.54	7500	20231024	14.93	9970	-13.54	20230620	7500	14.93	20231024	9970	-13.54	20230620	7500	14.93	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
14	20231129	120520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8630	80	2	0.94	640326970	74646	58.98	8660	8670	8480	11110	5990	8550	8578.19	5.94	-5153	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1992	4.39	0.49	12	0.32	1968.00	17755.00	9970	20230620	-13.44	7500	20231024	15.07	9970	-13.44	20230620	7500	15.07	20231024	9970	-13.44	20230620	7500	15.07	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
15	20231129	110520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8600	50	2	0.58	607206890	70801	55.94	8660	8670	8480	11110	5990	8550	8576.25	5.94	-4549	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1985	4.37	0.48	12	0.31	1968.00	17755.00	9970	20230620	-13.74	7500	20231024	14.67	9970	-13.74	20230620	7500	14.67	20231024	9970	-13.74	20230620	7500	14.67	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
16	20231129	100519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8560	10	2	0.12	394840260	45995	36.34	8660	8670	8490	11110	5990	8550	8584.43	5.94	-9962	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1976	4.35	0.48	12	0.20	1968.00	17755.00	9970	20230620	-14.14	7500	20231024	14.13	9970	-14.14	20230620	7500	14.13	20231024	9970	-14.14	20230620	7500	14.13	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
17	20231129	090516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8660	110	2	1.29	84558260	9775	7.72	8660	8670	8600	11110	5990	8550	8650.57	5.94	-4551	8816	8682	8566	8432	8316	8750	8500	116	2560	500	6320	10	1	23085880	1999	4.40	0.49	12	0.04	1968.00	17755.00	9970	20230620	-13.14	7500	20231024	15.47	9970	-13.14	20230620	7500	15.47	20231024	9970	-13.14	20230620	7500	15.47	20231024	0.80	N	044450	500	115 억	1370715	N	N	0	N	N
18	20231128	160518	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8550	150	2	1.79	1075657920	125986	227.20	8530	8700	8450	10920	5880	8400	8537.83	5.87	16133	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1974	4.34	0.48	12	0.55	1968.00	17755.00	9970	20230620	-14.24	7500	20231024	14.00	9970	-14.24	20230620	7500	14.00	20231024	9970	-14.24	20230620	7500	14.00	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
19	20231128	150445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8490	90	2	1.07	612853330	72030	129.90	8530	8610	8450	10920	5880	8400	8508.31	5.87	9260	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1960	4.31	0.48	12	0.31	1968.00	17755.00	9970	20230620	-14.84	7500	20231024	13.20	9970	-14.84	20230620	7500	13.20	20231024	9970	-14.84	20230620	7500	13.20	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
20	20231128	140517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	100	2	1.19	559085210	65692	118.47	8530	8610	8450	10920	5880	8400	8510.70	5.87	9686	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1962	4.32	0.48	12	0.28	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
21	20231128	130515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	100	2	1.19	519058430	60979	109.97	8530	8610	8450	10920	5880	8400	8512.08	5.87	9739	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1962	4.32	0.48	12	0.26	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
22	20231128	120515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	100	2	1.19	485694950	57056	102.89	8530	8610	8450	10920	5880	8400	8512.60	5.87	8833	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1962	4.32	0.48	12	0.25	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
23	20231128	110515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8480	80	2	0.95	476762000	56004	101.00	8530	8610	8450	10920	5880	8400	8513.00	5.87	8999	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1958	4.31	0.48	12	0.24	1968.00	17755.00	9970	20230620	-14.94	7500	20231024	13.07	9970	-14.94	20230620	7500	13.07	20231024	9970	-14.94	20230620	7500	13.07	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
24	20231128	100516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	100	2	1.19	330431670	38736	69.86	8530	8610	8460	10920	5880	8400	8530.35	5.87	6211	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1962	4.32	0.48	12	0.17	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
25	20231128	090514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	100	2	1.19	115750580	13594	24.52	8530	8550	8460	10920	5880	8400	8514.83	5.87	1959	8620	8510	8400	8290	8180	8565	8345	116	2520	500	6210	10	1	23085880	1962	4.32	0.48	12	0.06	1968.00	17755.00	9970	20230620	-14.74	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	9970	-14.74	20230620	7500	13.33	20231024	0.79	N	044450	500	115 억	1354595	N	N	12	N	N
26	20231127	160514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	80	2	0.96	464771730	55441	166.30	8290	8510	8290	10810	5830	8320	8383.17	5.82	12105	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1939	4.27	0.47	12	0.24	1968.00	17755.00	9970	20230620	-15.75	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	9970	-15.75	20230620	7500	12.00	20231024	0.81	N	044450	500	115 억	1343055	N	N	12	N	N
27	20231127	150513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	70	2	0.84	446498880	53266	159.78	8290	8510	8290	10810	5830	8320	8382.44	5.82	11991	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1937	4.26	0.47	12	0.23	1968.00	17755.00	9970	20230620	-15.85	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	9970	-15.85	20230620	7500	11.87	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
28	20231127	140519	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	40	2	0.48	431321040	51453	154.34	8290	8510	8290	10810	5830	8320	8382.82	5.82	11958	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1930	4.25	0.47	12	0.22	1968.00	17755.00	9970	20230620	-16.15	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
29	20231127	130516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	60	2	0.72	379743920	45292	135.86	8290	8510	8290	10810	5830	8320	8384.35	5.82	11628	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1935	4.26	0.47	12	0.20	1968.00	17755.00	9970	20230620	-15.95	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
30	20231127	120516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8410	90	2	1.08	350082520	41762	125.27	8290	8510	8290	10810	5830	8320	8382.80	5.82	8831	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1942	4.27	0.47	12	0.18	1968.00	17755.00	9970	20230620	-15.65	7500	20231024	12.13	9970	-15.65	20230620	7500	12.13	20231024	9970	-15.65	20230620	7500	12.13	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
31	20231127	110509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	40	2	0.48	273450030	32597	97.78	8290	8510	8290	10810	5830	8320	8388.81	5.82	5865	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1930	4.25	0.47	12	0.14	1968.00	17755.00	9970	20230620	-16.15	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
32	20231127	100508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	40	2	0.48	229133120	27293	81.87	8290	8510	8290	10810	5830	8320	8395.31	5.82	3784	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1930	4.25	0.47	12	0.12	1968.00	17755.00	9970	20230620	-16.15	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
33	20231127	090510	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	50	2	0.60	66075550	7914	23.74	8290	8400	8290	10810	5830	8320	8349.20	5.82	1303	8480	8400	8340	8260	8200	8370	8230	116	2490	500	6150	10	1	23085880	1932	4.25	0.47	12	0.03	1968.00	17755.00	9970	20230620	-16.05	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	9970	-16.05	20230620	7500	11.60	20231024	0.81	N	044450	500	115 억	1343055	N	N	0	N	N
34	20231124	160505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8320	-70	5	-0.83	276175770	33232	49.52	8390	8420	8280	10900	5880	8390	8310.53	5.86	-8485	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1921	4.23	0.47	12	0.14	1968.00	17755.00	9970	20230620	-16.55	7500	20231024	10.93	9970	-16.55	20230620	7500	10.93	20231024	9970	-16.55	20230620	7500	10.93	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
35	20231124	150511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8300	-90	5	-1.07	266224570	32034	47.73	8390	8420	8280	10900	5880	8390	8310.69	5.86	-7909	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1916	4.22	0.47	12	0.14	1968.00	17755.00	9970	20230620	-16.75	7500	20231024	10.67	9970	-16.75	20230620	7500	10.67	20231024	9970	-16.75	20230620	7500	10.67	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
36	20231124	140512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8310	-80	5	-0.95	232799200	28011	41.74	8390	8420	8280	10900	5880	8390	8310.99	5.86	-8675	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1918	4.22	0.47	12	0.12	1968.00	17755.00	9970	20230620	-16.65	7500	20231024	10.80	9970	-16.65	20230620	7500	10.80	20231024	9970	-16.65	20230620	7500	10.80	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
37	20231124	130509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8320	-70	5	-0.83	207218440	24929	37.15	8390	8420	8280	10900	5880	8390	8312.34	5.86	-7819	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1921	4.23	0.47	12	0.11	1968.00	17755.00	9970	20230620	-16.55	7500	20231024	10.93	9970	-16.55	20230620	7500	10.93	20231024	9970	-16.55	20230620	7500	10.93	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
38	20231124	120513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8300	-90	5	-1.07	180795500	21749	32.41	8390	8420	8280	10900	5880	8390	8312.82	5.86	-7034	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1916	4.22	0.47	12	0.09	1968.00	17755.00	9970	20230620	-16.75	7500	20231024	10.67	9970	-16.75	20230620	7500	10.67	20231024	9970	-16.75	20230620	7500	10.67	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
39	20231124	110510	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8320	-70	5	-0.83	123357080	14830	22.10	8390	8420	8300	10900	5880	8390	8318.08	5.86	-4325	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1921	4.23	0.47	12	0.06	1968.00	17755.00	9970	20230620	-16.55	7500	20231024	10.93	9970	-16.55	20230620	7500	10.93	20231024	9970	-16.55	20230620	7500	10.93	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
40	20231124	100509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8320	-70	5	-0.83	61470070	7389	11.01	8390	8420	8300	10900	5880	8390	8319.13	5.86	-2011	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1921	4.23	0.47	12	0.03	1968.00	17755.00	9970	20230620	-16.55	7500	20231024	10.93	9970	-16.55	20230620	7500	10.93	20231024	9970	-16.55	20230620	7500	10.93	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
41	20231124	090509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-30	5	-0.36	1431360	171	0.25	8390	8420	8360	10900	5880	8390	8370.53	5.86	-157	8656	8522	8416	8282	8176	8470	8230	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.00	1968.00	17755.00	9970	20230620	-16.15	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.76	N	044450	500	115 억	1353423	N	N	0	N	N
42	20231123	160503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-100	5	-1.18	562155980	67056	45.60	8510	8550	8310	11030	5950	8490	8383.38	5.92	-10287	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1937	4.26	0.47	12	0.29	1968.00	17755.00	9970	20230620	-15.85	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	9970	-15.85	20230620	7500	11.87	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
43	20231123	150522	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-100	5	-1.18	542964590	64764	44.04	8510	8550	8310	11030	5950	8490	8383.74	5.92	-10131	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1937	4.26	0.47	12	0.28	1968.00	17755.00	9970	20230620	-15.85	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	9970	-15.85	20230620	7500	11.87	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
44	20231123	140514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-110	5	-1.30	493025120	58796	39.98	8510	8550	8310	11030	5950	8490	8385.35	5.92	-9426	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1935	4.26	0.47	12	0.25	1968.00	17755.00	9970	20230620	-15.95	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
45	20231123	130516	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-130	5	-1.53	465052450	55457	37.71	8510	8550	8310	11030	5950	8490	8385.82	5.92	-8404	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1930	4.25	0.47	12	0.24	1968.00	17755.00	9970	20230620	-16.15	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
46	20231123	120510	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-100	5	-1.18	429070930	51163	34.79	8510	8550	8310	11030	5950	8490	8386.35	5.92	-8868	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1937	4.26	0.47	12	0.22	1968.00	17755.00	9970	20230620	-15.85	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	9970	-15.85	20230620	7500	11.87	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
47	20231123	110520	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	-120	5	-1.41	389659090	46461	31.60	8510	8550	8310	11030	5950	8490	8386.80	5.92	-7388	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1932	4.25	0.47	12	0.20	1968.00	17755.00	9970	20230620	-16.05	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	9970	-16.05	20230620	7500	11.60	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
48	20231123	100511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8440	-50	5	-0.59	128465720	15185	10.33	8510	8550	8420	11030	5950	8490	8460.04	5.92	-3688	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1948	4.29	0.48	12	0.07	1968.00	17755.00	9970	20230620	-15.35	7500	20231024	12.53	9970	-15.35	20230620	7500	12.53	20231024	9970	-15.35	20230620	7500	12.53	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
49	20231123	090507	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8460	-30	5	-0.35	17534190	2067	1.41	8510	8550	8460	11030	5950	8490	8482.92	5.92	-1264	8663	8576	8453	8366	8243	8620	8410	116	2540	500	6280	10	1	23085880	1953	4.30	0.48	12	0.01	1968.00	17755.00	9970	20230620	-15.15	7500	20231024	12.80	9970	-15.15	20230620	7500	12.80	20231024	9970	-15.15	20230620	7500	12.80	20231024	0.77	N	044450	500	115 억	1365986	N	N	5	N	N
50	20231122	160454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8490	130	2	1.56	1230981650	145624	191.56	8350	8540	8330	10860	5860	8360	8453.28	5.91	9861	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1960	4.31	0.48	12	0.63	1968.00	17755.00	10450	20221118	-18.76	7500	20231024	13.20	9970	-14.84	20230620	7500	13.20	20231024	9970	-14.84	20230620	7500	13.20	20231024	0.80	N	044450	500	115 억	1364717	N	N	5	N	N
51	20231122	150502	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8450	90	2	1.08	1213886700	143605	188.90	8350	8540	8330	10860	5860	8360	8453.09	5.91	10575	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1951	4.29	0.48	12	0.62	1968.00	17755.00	10450	20221118	-19.14	7500	20231024	12.67	9970	-15.25	20230620	7500	12.67	20231024	9970	-15.25	20230620	7500	12.67	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
52	20231122	140455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8530	170	2	2.03	1122358440	132794	174.68	8350	8540	8330	10860	5860	8360	8452.01	5.91	11064	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1969	4.33	0.48	12	0.58	1968.00	17755.00	10450	20221118	-18.37	7500	20231024	13.73	9970	-14.44	20230620	7500	13.73	20231024	9970	-14.44	20230620	7500	13.73	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
53	20231122	130512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8480	120	2	1.44	914761450	108368	142.55	8350	8530	8330	10860	5860	8360	8441.40	5.91	9803	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1958	4.31	0.48	12	0.47	1968.00	17755.00	10450	20221118	-18.85	7500	20231024	13.07	9970	-14.94	20230620	7500	13.07	20231024	9970	-14.94	20230620	7500	13.07	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
54	20231122	120514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-10	5	-0.12	702352160	83293	109.56	8350	8530	8330	10860	5860	8360	8432.48	5.91	11401	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1928	4.24	0.47	12	0.36	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	9970	-16.25	20230620	7500	11.33	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
55	20231122	110534	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8420	60	2	0.72	587313220	69537	91.47	8350	8530	8330	10860	5860	8360	8446.30	5.91	9138	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1944	4.28	0.47	12	0.30	1968.00	17755.00	10450	20221118	-19.43	7500	20231024	12.27	9970	-15.55	20230620	7500	12.27	20231024	9970	-15.55	20230620	7500	12.27	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
56	20231122	100521	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8510	150	2	1.79	474170880	56104	73.80	8350	8530	8330	10860	5860	8360	8451.97	5.91	9896	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1965	4.32	0.48	12	0.24	1968.00	17755.00	10450	20221118	-18.56	7500	20231024	13.47	9970	-14.64	20230620	7500	13.47	20231024	9970	-14.64	20230620	7500	13.47	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
57	20231122	090456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	0	3	0.00	5035260	603	0.79	8350	8360	8330	10860	5860	8360	8345.56	5.91	-203	8486	8422	8376	8312	8266	8455	8345	116	2500	500	6180	10	1	23085880	1930	4.25	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.80	N	044450	500	115 억	1364717	N	N	3	N	N
58	20231121	160458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-20	5	-0.24	635689620	75815	168.21	8350	8440	8330	10890	5870	8380	8384.75	5.83	19760	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.33	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.78	N	044450	500	115 억	1344854	N	N	3	N	N
59	20231121	150459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	0	3	0.00	604075130	72038	159.83	8350	8440	8330	10890	5870	8380	8385.51	5.83	19737	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1935	4.26	0.47	12	0.31	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
60	20231121	140453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	0	3	0.00	551292340	65739	145.85	8350	8440	8330	10890	5870	8380	8386.08	5.83	21480	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1935	4.26	0.47	12	0.28	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
61	20231121	130452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	20	2	0.24	514471020	61350	136.12	8350	8440	8330	10890	5870	8380	8385.84	5.83	21424	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1939	4.27	0.47	12	0.27	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	9970	-15.75	20230620	7500	12.00	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
62	20231121	120451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	0	3	0.00	394996480	47149	104.61	8350	8440	8330	10890	5870	8380	8377.62	5.83	18600	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1935	4.26	0.47	12	0.20	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
63	20231121	110450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	20	2	0.24	328154770	39162	86.89	8350	8440	8330	10890	5870	8380	8379.42	5.83	16067	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1939	4.27	0.47	12	0.17	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	9970	-15.75	20230620	7500	12.00	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
64	20231121	100440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-20	5	-0.24	224609180	26846	59.56	8350	8440	8330	10890	5870	8380	8366.58	5.83	8111	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.12	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
65	20231121	090445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-20	5	-0.24	84780270	10162	22.55	8350	8380	8330	10890	5870	8380	8342.87	5.83	4315	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.04	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	9970	-16.15	20230620	7500	11.47	20231024	0.78	N	044450	500	115 억	1344854	N	N	12	N	N
66	20231120	160449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-50	5	-0.59	374242210	44580	57.94	8430	8500	8340	10950	5910	8430	8394.85	5.81	3996	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1935	4.26	0.47	12	0.19	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.77	N	044450	500	115 억	1340351	N	N	12	N	N
67	20231120	150452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	-30	5	-0.36	343499630	40915	53.17	8430	8500	8340	10950	5910	8430	8395.42	5.81	4125	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1939	4.27	0.47	12	0.18	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	9970	-15.75	20230620	7500	12.00	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
68	20231120	140451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-50	5	-0.59	282286150	33609	43.68	8430	8500	8340	10950	5910	8430	8399.10	5.81	3243	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1935	4.26	0.47	12	0.15	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	9970	-15.95	20230620	7500	11.73	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
69	20231120	130448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-40	5	-0.47	241895240	28798	37.43	8430	8500	8340	10950	5910	8430	8399.69	5.81	4293	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1937	4.26	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	9970	-15.85	20230620	7500	11.87	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
70	20231120	120449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	-60	5	-0.71	222966920	26540	34.49	8430	8500	8340	10950	5910	8430	8401.13	5.81	3510	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1932	4.25	0.47	12	0.11	1968.00	17755.00	10450	20221118	-19.90	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	9970	-16.05	20230620	7500	11.60	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
71	20231120	110448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8420	-10	5	-0.12	148278080	17626	22.91	8430	8500	8350	10950	5910	8430	8412.43	5.81	2814	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1944	4.28	0.47	12	0.08	1968.00	17755.00	10450	20221118	-19.43	7500	20231024	12.27	9970	-15.55	20230620	7500	12.27	20231024	9970	-15.55	20230620	7500	12.27	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
72	20231120	100447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8420	-10	5	-0.12	92194190	10945	14.22	8430	8500	8350	10950	5910	8430	8423.39	5.81	931	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1944	4.28	0.47	12	0.05	1968.00	17755.00	10450	20221118	-19.43	7500	20231024	12.27	9970	-15.55	20230620	7500	12.27	20231024	9970	-15.55	20230620	7500	12.27	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
73	20231120	090451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-80	5	-0.95	10100510	1204	1.56	8430	8430	8350	10950	5910	8430	8388.08	5.81	-26	8570	8500	8370	8300	8170	8535	8335	116	2520	500	6230	10	1	23085880	1928	4.24	0.47	12	0.01	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	9970	-16.25	20230620	7500	11.33	20231024	0.77	N	044450	500	115 억	1340351	N	N	28	N	N
74	20231117	160459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8430	10	2	0.12	641036760	76942	276.98	8420	8440	8240	10940	5900	8420	8330.48	5.80	-14464	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1946	4.28	0.47	12	0.33	1968.00	17755.00	10450	20221118	-19.33	7500	20231024	12.40	9970	-15.45	20230620	7500	12.40	20231024	10450	-19.33	20221118	7500	12.40	20231024	0.75	N	044450	500	115 억	1339242	N	N	28	N	N
75	20231117	150502	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8330	-90	5	-1.07	587253070	70549	253.97	8420	8440	8240	10940	5900	8420	8324.05	5.80	-13199	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1923	4.23	0.47	12	0.31	1968.00	17755.00	10450	20221118	-20.29	7500	20231024	11.07	9970	-16.45	20230620	7500	11.07	20231024	10450	-20.29	20221118	7500	11.07	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
76	20231117	140501	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8320	-100	5	-1.19	470670730	56568	203.64	8420	8440	8240	10940	5900	8420	8320.44	5.80	-13373	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1921	4.23	0.47	12	0.25	1968.00	17755.00	10450	20221118	-20.38	7500	20231024	10.93	9970	-16.55	20230620	7500	10.93	20231024	10450	-20.38	20221118	7500	10.93	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
77	20231117	130459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8280	-140	5	-1.66	313196930	37606	135.38	8420	8440	8240	10940	5900	8420	8328.38	5.80	-11253	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1912	4.21	0.47	12	0.16	1968.00	17755.00	10450	20221118	-20.77	7500	20231024	10.40	9970	-16.95	20230620	7500	10.40	20231024	10450	-20.77	20221118	7500	10.40	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
78	20231117	120500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8290	-130	5	-1.54	181316020	21659	77.97	8420	8440	8280	10940	5900	8420	8371.39	5.80	-9278	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1914	4.21	0.47	12	0.09	1968.00	17755.00	10450	20221118	-20.67	7500	20231024	10.53	9970	-16.85	20230620	7500	10.53	20231024	10450	-20.67	20221118	7500	10.53	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
79	20231117	110502	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-40	5	-0.48	89843180	10697	38.51	8420	8440	8370	10940	5900	8420	8398.91	5.80	-4274	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1935	4.26	0.47	12	0.05	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	10450	-19.81	20221118	7500	11.73	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
80	20231117	100500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-30	5	-0.36	47654870	5676	20.43	8420	8440	8370	10940	5900	8420	8395.85	5.80	-3018	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1937	4.26	0.47	12	0.02	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
81	20231117	090501	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8430	10	2	0.12	7533950	896	3.23	8420	8430	8390	10940	5900	8420	8408.43	5.80	-703	8553	8486	8413	8346	8273	8520	8380	116	2520	500	6230	10	1	23085880	1946	4.28	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.33	7500	20231024	12.40	9970	-15.45	20230620	7500	12.40	20231024	10450	-19.33	20221118	7500	12.40	20231024	0.75	N	044450	500	115 억	1339242	N	N	1	N	N
82	20231116	160458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-20	5	-0.24	221879340	26454	28.05	8410	8480	8340	10930	5890	8410	8387.36	5.82	-4928	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1937	4.26	0.47	12	0.11	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
83	20231116	150458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8420	10	2	0.12	144472090	17218	18.25	8410	8480	8340	10930	5890	8410	8390.76	5.82	-4303	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1944	4.28	0.47	12	0.07	1968.00	17755.00	10450	20221118	-19.43	7500	20231024	12.27	9970	-15.55	20230620	7500	12.27	20231024	10450	-19.43	20221118	7500	12.27	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
84	20231116	140446	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8470	60	2	0.71	102009240	12180	12.91	8410	8480	8340	10930	5890	8410	8375.14	5.82	-2581	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1955	4.30	0.48	12	0.05	1968.00	17755.00	10450	20221118	-18.95	7500	20231024	12.93	9970	-15.05	20230620	7500	12.93	20231024	10450	-18.95	20221118	7500	12.93	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
85	20231116	130457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-60	5	-0.71	81792180	9777	10.37	8410	8410	8340	10930	5890	8410	8365.77	5.82	-2837	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1928	4.24	0.47	12	0.04	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
86	20231116	120459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-50	5	-0.59	61102750	7301	7.74	8410	8410	8340	10930	5890	8410	8369.09	5.82	-1972	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1930	4.25	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	10450	-20.00	20221118	7500	11.47	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
87	20231116	110456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-20	5	-0.24	32508360	3880	4.11	8410	8410	8340	10930	5890	8410	8378.44	5.82	-365	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1937	4.26	0.47	12	0.02	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
88	20231116	100456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	-40	5	-0.48	2294770	273	0.29	8410	8410	8370	10930	5890	8410	8405.75	5.82	-38	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1932	4.25	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.90	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	10450	-19.90	20221118	7500	11.60	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
89	20231116	090455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8410	0	3	0.00	0	0	0.00	0	0	0	10930	5890	8410	0.00	5.82	0	8630	8520	8360	8250	8090	8575	8305	116	2520	500	6220	10	1	23085880	1942	4.27	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.52	7500	20231024	12.13	9970	-15.65	20230620	7500	12.13	20231024	10450	-19.52	20221118	7500	12.13	20231024	0.74	N	044450	500	115 억	1342995	N	N	1	N	N
90	20231115	160428	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8410	250	2	3.06	787211390	94168	256.52	8200	8470	8200	10600	5720	8160	8359.62	5.75	15454	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1942	4.27	0.47	12	0.41	1968.00	17755.00	10450	20221118	-19.52	7500	20231024	12.13	9970	-15.65	20230620	7500	12.13	20231024	10450	-19.52	20221118	7500	12.13	20231024	0.76	N	044450	500	115 억	1328313	N	N	1	N	N
91	20231115	150503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	230	2	2.82	772891320	92463	251.87	8200	8470	8200	10600	5720	8160	8358.93	5.75	14547	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1937	4.26	0.47	12	0.40	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
92	20231115	140506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	240	2	2.94	738598930	88378	240.75	8200	8470	8200	10600	5720	8160	8357.27	5.75	14608	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1939	4.27	0.47	12	0.38	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	10450	-19.62	20221118	7500	12.00	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
93	20231115	130503	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	240	2	2.94	696582730	83367	227.10	8200	8470	8200	10600	5720	8160	8355.62	5.75	12867	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1939	4.27	0.47	12	0.36	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	10450	-19.62	20221118	7500	12.00	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
94	20231115	120505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	230	2	2.82	525529000	62932	171.43	8200	8470	8200	10600	5720	8160	8350.74	5.75	9870	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1937	4.26	0.47	12	0.27	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
95	20231115	110508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	190	2	2.33	379712050	45637	124.32	8200	8420	8200	10600	5720	8160	8320.27	5.75	12312	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1928	4.24	0.47	12	0.20	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
96	20231115	100506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	200	2	2.45	173771360	20993	57.19	8200	8360	8200	10600	5720	8160	8277.59	5.75	7378	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1930	4.25	0.47	12	0.09	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	10450	-20.00	20221118	7500	11.47	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
97	20231115	090501	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8240	80	2	0.98	19537030	2377	6.48	8200	8280	8200	10600	5720	8160	8219.20	5.75	466	8260	8210	8160	8110	8060	8235	8135	116	2440	500	6030	10	1	23085880	1902	4.19	0.46	12	0.01	1968.00	17755.00	10450	20221118	-21.15	7500	20231024	9.87	9970	-17.35	20230620	7500	9.87	20231024	10450	-21.15	20221118	7500	9.87	20231024	0.76	N	044450	500	115 억	1328313	N	N	23	N	N
98	20231114	160456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8160	20	2	0.25	296012610	36320	68.43	8130	8210	8110	10580	5700	8140	8150.13	5.75	-267	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1884	4.15	0.46	12	0.16	1968.00	17755.00	10450	20221118	-21.91	7500	20231024	8.80	9970	-18.15	20230620	7500	8.80	20231024	10450	-21.91	20221118	7500	8.80	20231024	0.77	N	044450	500	115 억	1328450	N	N	23	N	N
99	20231114	150456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8170	30	2	0.37	272064300	33390	62.91	8130	8210	8110	10580	5700	8140	8148.08	5.75	-873	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1886	4.15	0.46	12	0.14	1968.00	17755.00	10450	20221118	-21.82	7500	20231024	8.93	9970	-18.05	20230620	7500	8.93	20231024	10450	-21.82	20221118	7500	8.93	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
100	20231114	140456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8140	0	3	0.00	239191150	29358	55.31	8130	8210	8110	10580	5700	8140	8147.39	5.75	437	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1879	4.14	0.46	12	0.13	1968.00	17755.00	10450	20221118	-22.11	7500	20231024	8.53	9970	-18.36	20230620	7500	8.53	20231024	10450	-22.11	20221118	7500	8.53	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
101	20231114	130458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8150	10	2	0.12	182000590	22335	42.08	8130	8210	8110	10580	5700	8140	8148.67	5.75	-188	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1881	4.14	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.01	7500	20231024	8.67	9970	-18.25	20230620	7500	8.67	20231024	10450	-22.01	20221118	7500	8.67	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
102	20231114	120458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8140	0	3	0.00	155725650	19105	35.99	8130	8210	8110	10580	5700	8140	8151.04	5.75	372	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1879	4.14	0.46	12	0.08	1968.00	17755.00	10450	20221118	-22.11	7500	20231024	8.53	9970	-18.36	20230620	7500	8.53	20231024	10450	-22.11	20221118	7500	8.53	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
103	20231114	110502	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8120	-20	5	-0.25	135552100	16622	31.32	8130	8210	8110	10580	5700	8140	8154.98	5.75	1584	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1875	4.13	0.46	12	0.07	1968.00	17755.00	10450	20221118	-22.30	7500	20231024	8.27	9970	-18.56	20230620	7500	8.27	20231024	10450	-22.30	20221118	7500	8.27	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
104	20231114	100458	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8190	50	2	0.61	65813860	8058	15.18	8130	8210	8130	10580	5700	8140	8167.52	5.75	2187	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1891	4.16	0.46	12	0.03	1968.00	17755.00	10450	20221118	-21.63	7500	20231024	9.20	9970	-17.85	20230620	7500	9.20	20231024	10450	-21.63	20221118	7500	9.20	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
105	20231114	090453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8170	30	2	0.37	8924670	1097	2.07	8130	8180	8130	10580	5700	8140	8135.52	5.75	-39	8360	8250	8160	8050	7960	8205	8005	116	2440	500	6020	10	1	23085880	1886	4.15	0.46	12	0.00	1968.00	17755.00	10450	20221118	-21.82	7500	20231024	8.93	9970	-18.05	20230620	7500	8.93	20231024	10450	-21.82	20221118	7500	8.93	20231024	0.77	N	044450	500	115 억	1328450	N	N	21	N	N
106	20231113	160450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8140	-60	5	-0.73	432597490	53068	118.62	8250	8270	8070	10660	5740	8200	8151.76	5.74	-13419	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1879	4.14	0.46	12	0.23	1968.00	17755.00	10450	20221118	-22.11	7500	20231024	8.53	9970	-18.36	20230620	7500	8.53	20231024	10450	-22.11	20221118	7500	8.53	20231024	0.77	N	044450	500	115 억	1326184	N	N	21	N	N
107	20231113	150449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8110	-90	5	-1.10	370821250	45432	101.55	8250	8270	8100	10660	5740	8200	8162.12	5.74	-11036	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1872	4.12	0.46	12	0.20	1968.00	17755.00	10450	20221118	-22.39	7500	20231024	8.13	9970	-18.66	20230620	7500	8.13	20231024	10450	-22.39	20221118	7500	8.13	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
108	20231113	140448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8110	-90	5	-1.10	301891010	36946	82.58	8250	8270	8100	10660	5740	8200	8171.14	5.74	-8684	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1872	4.12	0.46	12	0.16	1968.00	17755.00	10450	20221118	-22.39	7500	20231024	8.13	9970	-18.66	20230620	7500	8.13	20231024	10450	-22.39	20221118	7500	8.13	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
109	20231113	130447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8130	-70	5	-0.85	249104870	30436	68.03	8250	8270	8100	10660	5740	8200	8184.55	5.74	-6852	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1877	4.13	0.46	12	0.13	1968.00	17755.00	10450	20221118	-22.20	7500	20231024	8.40	9970	-18.46	20230620	7500	8.40	20231024	10450	-22.20	20221118	7500	8.40	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
110	20231113	120448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8130	-70	5	-0.85	183501440	22357	49.97	8250	8270	8130	10660	5740	8200	8207.78	5.74	-4231	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1877	4.13	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.20	7500	20231024	8.40	9970	-18.46	20230620	7500	8.40	20231024	10450	-22.20	20221118	7500	8.40	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
111	20231113	110447	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8180	-20	5	-0.24	143068050	17401	38.90	8250	8270	8170	10660	5740	8200	8221.83	5.74	-1217	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1888	4.16	0.46	12	0.08	1968.00	17755.00	10450	20221118	-21.72	7500	20231024	9.07	9970	-17.95	20230620	7500	9.07	20231024	10450	-21.72	20221118	7500	9.07	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
112	20231113	100445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8260	60	2	0.73	99390310	12085	27.01	8250	8270	8190	10660	5740	8200	8224.27	5.74	1245	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1907	4.20	0.47	12	0.05	1968.00	17755.00	10450	20221118	-20.96	7500	20231024	10.13	9970	-17.15	20230620	7500	10.13	20231024	10450	-20.96	20221118	7500	10.13	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
113	20231113	090449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8200	0	3	0.00	10531570	1279	2.86	8250	8250	8200	10660	5740	8200	8234.22	5.74	-117	8380	8290	8200	8110	8020	8245	8065	116	2460	500	6060	10	1	23085880	1893	4.17	0.46	12	0.01	1968.00	17755.00	10450	20221118	-21.53	7500	20231024	9.33	9970	-17.75	20230620	7500	9.33	20231024	10450	-21.53	20221118	7500	9.33	20231024	0.77	N	044450	500	115 억	1326184	N	N	36	N	N
114	20231110	160506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8200	-140	5	-1.68	366749710	44725	115.53	8280	8290	8110	10840	5840	8340	8200.11	5.75	-611	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1893	4.17	0.46	12	0.19	1968.00	17755.00	10450	20221118	-21.53	7500	20231024	9.33	9970	-17.75	20230620	7500	9.33	20231024	10450	-21.53	20221118	7500	9.33	20231024	0.76	N	044450	500	115 억	1328325	N	N	36	N	N
115	20231110	150455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8230	-110	5	-1.32	333492510	40669	105.05	8280	8290	8110	10840	5840	8340	8200.16	5.75	-2170	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1900	4.18	0.46	12	0.18	1968.00	17755.00	10450	20221118	-21.24	7500	20231024	9.73	9970	-17.45	20230620	7500	9.73	20231024	10450	-21.24	20221118	7500	9.73	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
116	20231110	140452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8250	-90	5	-1.08	263270360	32113	82.95	8280	8290	8110	10840	5840	8340	8198.25	5.75	991	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1905	4.19	0.46	12	0.14	1968.00	17755.00	10450	20221118	-21.05	7500	20231024	10.00	9970	-17.25	20230620	7500	10.00	20231024	10450	-21.05	20221118	7500	10.00	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
117	20231110	130453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8180	-160	5	-1.92	211169790	25775	66.58	8280	8290	8110	10840	5840	8340	8192.81	5.75	1457	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1888	4.16	0.46	12	0.11	1968.00	17755.00	10450	20221118	-21.72	7500	20231024	9.07	9970	-17.95	20230620	7500	9.07	20231024	10450	-21.72	20221118	7500	9.07	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
118	20231110	120453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8170	-170	5	-2.04	186196750	22719	58.68	8280	8290	8110	10840	5840	8340	8195.64	5.75	668	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1886	4.15	0.46	12	0.10	1968.00	17755.00	10450	20221118	-21.82	7500	20231024	8.93	9970	-18.05	20230620	7500	8.93	20231024	10450	-21.82	20221118	7500	8.93	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
119	20231110	110449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8230	-110	5	-1.32	92338770	11227	29.00	8280	8290	8190	10840	5840	8340	8224.71	5.75	-856	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1900	4.18	0.46	12	0.05	1968.00	17755.00	10450	20221118	-21.24	7500	20231024	9.73	9970	-17.45	20230620	7500	9.73	20231024	10450	-21.24	20221118	7500	9.73	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
120	20231110	100452	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8250	-90	5	-1.08	62796780	7632	19.71	8280	8290	8190	10840	5840	8340	8228.09	5.75	-1245	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1905	4.19	0.46	12	0.03	1968.00	17755.00	10450	20221118	-21.05	7500	20231024	10.00	9970	-17.25	20230620	7500	10.00	20231024	10450	-21.05	20221118	7500	10.00	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
121	20231110	090444	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8290	-50	5	-0.60	4194270	508	1.31	8280	8290	8240	10840	5840	8340	8256.44	5.75	14	8486	8412	8356	8282	8226	8385	8255	116	2500	500	6170	10	1	23085880	1914	4.21	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.67	7500	20231024	10.53	9970	-16.85	20230620	7500	10.53	20231024	10450	-20.67	20221118	7500	10.53	20231024	0.76	N	044450	500	115 억	1328325	N	N	22	N	N
122	20231109	160440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8340	-40	5	-0.48	322478620	38689	70.86	8410	8430	8300	10890	5870	8380	8335.14	5.74	2601	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1925	4.24	0.47	12	0.17	1968.00	17755.00	10450	20221118	-20.19	7500	20231024	11.20	9970	-16.35	20230620	7500	11.20	20231024	10450	-20.19	20221118	7500	11.20	20231024	0.73	N	044450	500	115 억	1325294	N	N	22	N	N
123	20231109	150441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8310	-70	5	-0.84	312241960	37460	68.61	8410	8430	8300	10890	5870	8380	8335.34	5.74	2438	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1918	4.22	0.47	12	0.16	1968.00	17755.00	10450	20221118	-20.48	7500	20231024	10.80	9970	-16.65	20230620	7500	10.80	20231024	10450	-20.48	20221118	7500	10.80	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
124	20231109	140440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8330	-50	5	-0.60	236560750	28361	51.94	8410	8430	8300	10890	5870	8380	8341.06	5.74	1693	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1923	4.23	0.47	12	0.12	1968.00	17755.00	10450	20221118	-20.29	7500	20231024	11.07	9970	-16.45	20230620	7500	11.07	20231024	10450	-20.29	20221118	7500	11.07	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
125	20231109	130441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-30	5	-0.36	206333200	24740	45.31	8410	8430	8300	10890	5870	8380	8340.06	5.74	1653	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1928	4.24	0.47	12	0.11	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
126	20231109	120443	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-20	5	-0.24	134838540	16154	29.59	8410	8430	8300	10890	5870	8380	8347.07	5.74	692	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1930	4.25	0.47	12	0.07	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	10450	-20.00	20221118	7500	11.47	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
127	20231109	110442	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	10	2	0.12	90545430	10854	19.88	8410	8430	8300	10890	5870	8380	8342.13	5.74	-174	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1937	4.26	0.47	12	0.05	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
128	20231109	100439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-30	5	-0.36	71763750	8606	15.76	8410	8430	8300	10890	5870	8380	8338.80	5.74	57	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1928	4.24	0.47	12	0.04	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
129	20231109	090440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	0	3	0.00	4711240	562	1.03	8410	8430	8380	10890	5870	8380	8382.99	5.74	-33	8566	8472	8406	8312	8246	8440	8280	116	2510	500	6200	10	1	23085880	1935	4.26	0.47	12	0.00	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	10450	-19.81	20221118	7500	11.73	20231024	0.73	N	044450	500	115 억	1325294	N	N	0	N	N
130	20231108	160436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-20	5	-0.24	459003080	54600	65.99	8400	8500	8340	10920	5880	8400	8407.03	5.78	-9606	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1935	4.26	0.47	12	0.24	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	10450	-19.81	20221118	7500	11.73	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
131	20231108	150440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-50	5	-0.60	423775730	50386	60.90	8400	8500	8340	10920	5880	8400	8410.58	5.78	-9319	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1928	4.24	0.47	12	0.22	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
132	20231108	140438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8430	30	2	0.36	357259530	42452	51.31	8400	8500	8340	10920	5880	8400	8415.61	5.78	-6198	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1946	4.28	0.47	12	0.18	1968.00	17755.00	10450	20221118	-19.33	7500	20231024	12.40	9970	-15.45	20230620	7500	12.40	20231024	10450	-19.33	20221118	7500	12.40	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
133	20231108	130439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-50	5	-0.60	282037510	33542	40.54	8400	8500	8340	10920	5880	8400	8408.49	5.78	-4158	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1928	4.24	0.47	12	0.15	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
134	20231108	120440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-10	5	-0.12	228465060	27137	32.80	8400	8500	8360	10920	5880	8400	8418.95	5.78	-3806	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1937	4.26	0.47	12	0.12	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
135	20231108	110437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8390	-10	5	-0.12	189341300	22477	27.17	8400	8500	8360	10920	5880	8400	8423.78	5.78	-3436	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1937	4.26	0.47	12	0.10	1968.00	17755.00	10450	20221118	-19.71	7500	20231024	11.87	9970	-15.85	20230620	7500	11.87	20231024	10450	-19.71	20221118	7500	11.87	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
136	20231108	100438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	0	3	0.00	118904100	14094	17.03	8400	8500	8360	10920	5880	8400	8436.50	5.78	-4216	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1939	4.27	0.47	12	0.06	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	10450	-19.62	20221118	7500	12.00	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
137	20231108	090436	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-40	5	-0.48	1735370	207	0.25	8400	8400	8360	10920	5880	8400	8383.43	5.78	-24	8606	8502	8396	8292	8186	8450	8240	116	2520	500	6210	10	1	23085880	1930	4.25	0.47	12	0.00	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	10450	-20.00	20221118	7500	11.47	20231024	0.79	N	044450	500	115 억	1333426	N	N	1	N	N
138	20231107	160438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	-100	5	-1.18	690209270	82742	30.98	8500	8500	8290	11050	5950	8500	8341.65	5.77	-3951	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1939	4.27	0.47	12	0.36	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	10450	-19.62	20221118	7500	12.00	20231024	0.79	N	044450	500	115 억	1332049	N	N	1	N	N
139	20231107	150438	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-150	5	-1.76	668753520	80179	30.02	8500	8500	8290	11050	5950	8500	8340.76	5.77	-4535	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1928	4.24	0.47	12	0.35	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
140	20231107	140440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8350	-150	5	-1.76	586159560	70302	26.32	8500	8500	8290	11050	5950	8500	8337.74	5.77	-4429	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1928	4.24	0.47	12	0.30	1968.00	17755.00	10450	20221118	-20.10	7500	20231024	11.33	9970	-16.25	20230620	7500	11.33	20231024	10450	-20.10	20221118	7500	11.33	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
141	20231107	130439	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8380	-120	5	-1.41	552923400	66324	24.83	8500	8500	8290	11050	5950	8500	8336.70	5.77	-2075	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1935	4.26	0.47	12	0.29	1968.00	17755.00	10450	20221118	-19.81	7500	20231024	11.73	9970	-15.95	20230620	7500	11.73	20231024	10450	-19.81	20221118	7500	11.73	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
142	20231107	120435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8340	-160	5	-1.88	455315820	54655	20.46	8500	8500	8290	11050	5950	8500	8330.73	5.77	-1458	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1925	4.24	0.47	12	0.24	1968.00	17755.00	10450	20221118	-20.19	7500	20231024	11.20	9970	-16.35	20230620	7500	11.20	20231024	10450	-20.19	20221118	7500	11.20	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
143	20231107	110437	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8410	-90	5	-1.06	368550290	44249	16.57	8500	8500	8290	11050	5950	8500	8329.01	5.77	1092	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1942	4.27	0.47	12	0.19	1968.00	17755.00	10450	20221118	-19.52	7500	20231024	12.13	9970	-15.65	20230620	7500	12.13	20231024	10450	-19.52	20221118	7500	12.13	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
144	20231107	100442	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8360	-140	5	-1.65	297325280	35726	13.38	8500	8500	8290	11050	5950	8500	8322.38	5.77	1777	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1930	4.25	0.47	12	0.15	1968.00	17755.00	10450	20221118	-20.00	7500	20231024	11.47	9970	-16.15	20230620	7500	11.47	20231024	10450	-20.00	20221118	7500	11.47	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
145	20231107	090430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8310	-190	5	-2.24	64779980	7763	2.91	8500	8500	8290	11050	5950	8500	8344.71	5.77	4209	8706	8602	8436	8332	8166	8655	8385	116	2550	500	6290	10	1	23085880	1918	4.22	0.47	12	0.03	1968.00	17755.00	10450	20221118	-20.48	7500	20231024	10.80	9970	-16.65	20230620	7500	10.80	20231024	10450	-20.48	20221118	7500	10.80	20231024	0.79	N	044450	500	115 억	1332049	N	N	2	N	N
146	20231106	160427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	410	2	5.07	2241174680	266293	585.18	8470	8540	8270	10510	5670	8090	8416.17	5.59	39915	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1962	4.32	0.48	12	1.15	1968.00	17755.00	10450	20221118	-18.66	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	10450	-18.66	20221118	7500	13.33	20231024	0.81	N	044450	500	115 억	1290958	N	N	2	N	N
147	20231106	150430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	280	2	3.46	2115281790	251430	552.52	8470	8540	8270	10510	5670	8090	8413.00	5.59	34070	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1932	4.25	0.47	12	1.09	1968.00	17755.00	10450	20221118	-19.90	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	10450	-19.90	20221118	7500	11.60	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
148	20231106	140427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8410	320	2	3.96	1869067820	222111	488.09	8470	8540	8270	10510	5670	8090	8415.02	5.59	23304	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1942	4.27	0.47	12	0.96	1968.00	17755.00	10450	20221118	-19.52	7500	20231024	12.13	9970	-15.65	20230620	7500	12.13	20231024	10450	-19.52	20221118	7500	12.13	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
149	20231106	130433	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8450	360	2	4.45	1738386800	206596	454.00	8470	8540	8270	10510	5670	8090	8414.43	5.59	21117	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1951	4.29	0.48	12	0.89	1968.00	17755.00	10450	20221118	-19.14	7500	20231024	12.67	9970	-15.25	20230620	7500	12.67	20231024	10450	-19.14	20221118	7500	12.67	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
150	20231106	120430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8430	340	2	4.20	1628119880	193504	425.23	8470	8540	8270	10510	5670	8090	8413.88	5.59	17592	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1946	4.28	0.47	12	0.84	1968.00	17755.00	10450	20221118	-19.33	7500	20231024	12.40	9970	-15.45	20230620	7500	12.40	20231024	10450	-19.33	20221118	7500	12.40	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
151	20231106	110431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	410	2	5.07	1343379110	159915	351.42	8470	8540	8270	10510	5670	8090	8400.58	5.59	14027	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1962	4.32	0.48	12	0.69	1968.00	17755.00	10450	20221118	-18.66	7500	20231024	13.33	9970	-14.74	20230620	7500	13.33	20231024	10450	-18.66	20221118	7500	13.33	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
152	20231106	100409	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8400	310	2	3.83	1018709720	121588	267.19	8470	8470	8270	10510	5670	8090	8378.37	5.59	4891	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1939	4.27	0.47	12	0.53	1968.00	17755.00	10450	20221118	-19.62	7500	20231024	12.00	9970	-15.75	20230620	7500	12.00	20231024	10450	-19.62	20221118	7500	12.00	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
153	20231106	090430	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8370	280	2	3.46	355980200	42395	93.16	8470	8470	8300	10510	5670	8090	8396.75	5.59	-8574	8156	8122	8066	8032	7976	8140	8050	116	2420	500	5980	10	1	23085880	1932	4.25	0.47	12	0.18	1968.00	17755.00	10450	20221118	-19.90	7500	20231024	11.60	9970	-16.05	20230620	7500	11.60	20231024	10450	-19.90	20221118	7500	11.60	20231024	0.81	N	044450	500	115 억	1290958	N	N	0	N	N
154	20231103	160424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8090	30	2	0.37	366517920	45503	67.22	8030	8100	8010	10470	5650	8060	8054.81	5.53	8411	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1868	4.11	0.46	12	0.20	1968.00	17755.00	10450	20221118	-22.58	7500	20231024	7.87	9970	-18.86	20230620	7500	7.87	20231024	10450	-22.58	20221118	7500	7.87	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
155	20231103	150425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8050	-10	5	-0.12	309703620	38450	56.80	8030	8100	8010	10470	5650	8060	8054.71	5.53	9468	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1858	4.09	0.45	12	0.17	1968.00	17755.00	10450	20221118	-22.97	7500	20231024	7.33	9970	-19.26	20230620	7500	7.33	20231024	10450	-22.97	20221118	7500	7.33	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
156	20231103	140424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8100	40	2	0.50	246876450	30658	45.29	8030	8100	8010	10470	5650	8060	8052.59	5.53	8377	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1870	4.12	0.46	12	0.13	1968.00	17755.00	10450	20221118	-22.49	7500	20231024	8.00	9970	-18.76	20230620	7500	8.00	20231024	10450	-22.49	20221118	7500	8.00	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
157	20231103	130424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8060	0	3	0.00	215855320	26817	39.62	8030	8100	8010	10470	5650	8060	8049.20	5.53	7260	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1861	4.10	0.45	12	0.12	1968.00	17755.00	10450	20221118	-22.87	7500	20231024	7.47	9970	-19.16	20230620	7500	7.47	20231024	10450	-22.87	20221118	7500	7.47	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
158	20231103	120423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8100	40	2	0.50	191316610	23779	35.13	8030	8100	8010	10470	5650	8060	8045.61	5.53	5374	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1870	4.12	0.46	12	0.10	1968.00	17755.00	10450	20221118	-22.49	7500	20231024	8.00	9970	-18.76	20230620	7500	8.00	20231024	10450	-22.49	20221118	7500	8.00	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
159	20231103	110427	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8030	-30	5	-0.37	104117180	12938	19.11	8030	8090	8020	10470	5650	8060	8047.39	5.53	-105	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1854	4.08	0.45	12	0.06	1968.00	17755.00	10450	20221118	-23.16	7500	20231024	7.07	9970	-19.46	20230620	7500	7.07	20231024	10450	-23.16	20221118	7500	7.07	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
160	20231103	100421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8030	-30	5	-0.37	67310290	8359	12.35	8030	8090	8030	10470	5650	8060	8052.43	5.53	-1467	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1854	4.08	0.45	12	0.04	1968.00	17755.00	10450	20221118	-23.16	7500	20231024	7.07	9970	-19.46	20230620	7500	7.07	20231024	10450	-23.16	20221118	7500	7.07	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
161	20231103	090420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8060	0	3	0.00	22708260	2822	4.17	8030	8060	8030	10470	5650	8060	8046.87	5.53	-699	8166	8112	8016	7962	7866	8140	7990	116	2410	500	5960	10	1	23085880	1861	4.10	0.45	12	0.01	1968.00	17755.00	10450	20221118	-22.87	7500	20231024	7.47	9970	-19.16	20230620	7500	7.47	20231024	10450	-22.87	20221118	7500	7.47	20231024	0.84	N	044450	500	115 억	1277512	N	N	1624	N	N
162	20231102	160421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8060	130	2	1.64	540615240	67672	244.87	8020	8070	7920	10300	5560	7930	7988.76	5.54	214	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1861	4.10	0.45	12	0.29	1968.00	17755.00	10450	20221118	-22.87	7500	20231024	7.47	9970	-19.16	20230620	7500	7.47	20231024	10450	-22.87	20221118	7500	7.47	20231024	0.84	N	044450	500	115 억	1279326	N	N	1624	N	N
163	20231102	150426	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7960	30	2	0.38	483539180	60559	219.13	8020	8070	7920	10300	5560	7930	7984.60	5.54	529	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1838	4.04	0.45	12	0.26	1968.00	17755.00	10450	20221118	-23.83	7500	20231024	6.13	9970	-20.16	20230620	7500	6.13	20231024	10450	-23.83	20221118	7500	6.13	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
164	20231102	140418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7970	40	2	0.50	344491070	43134	156.08	8020	8070	7920	10300	5560	7930	7986.53	5.54	-851	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1840	4.05	0.45	12	0.19	1968.00	17755.00	10450	20221118	-23.73	7500	20231024	6.27	9970	-20.06	20230620	7500	6.27	20231024	10450	-23.73	20221118	7500	6.27	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
165	20231102	130422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7960	30	2	0.38	220202420	27593	99.84	8020	8070	7920	10300	5560	7930	7980.37	5.54	846	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1838	4.04	0.45	12	0.12	1968.00	17755.00	10450	20221118	-23.83	7500	20231024	6.13	9970	-20.16	20230620	7500	6.13	20231024	10450	-23.83	20221118	7500	6.13	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
166	20231102	120418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7970	40	2	0.50	164165630	20528	74.28	8020	8070	7920	10300	5560	7930	7997.16	5.54	700	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1840	4.05	0.45	12	0.09	1968.00	17755.00	10450	20221118	-23.73	7500	20231024	6.27	9970	-20.06	20230620	7500	6.27	20231024	10450	-23.73	20221118	7500	6.27	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
167	20231102	110419	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7990	60	2	0.76	109077380	13600	49.21	8020	8070	7990	10300	5560	7930	8020.40	5.54	647	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1845	4.06	0.45	12	0.06	1968.00	17755.00	10450	20221118	-23.54	7500	20231024	6.53	9970	-19.86	20230620	7500	6.53	20231024	10450	-23.54	20221118	7500	6.53	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
168	20231102	100420	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8010	80	2	1.01	59393140	7396	26.76	8020	8070	7990	10300	5560	7930	8030.44	5.54	562	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1849	4.07	0.45	12	0.03	1968.00	17755.00	10450	20221118	-23.35	7500	20231024	6.80	9970	-19.66	20230620	7500	6.80	20231024	10450	-23.35	20221118	7500	6.80	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
169	20231102	090424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8020	90	2	1.13	1499630	187	0.68	8020	8020	8010	10300	5560	7930	8019.41	5.54	-47	8156	8042	7946	7832	7736	8100	7890	116	2370	500	5860	10	1	23085880	1851	4.08	0.45	12	0.00	1968.00	17755.00	10450	20221118	-23.25	7500	20231024	6.93	9970	-19.56	20230620	7500	6.93	20231024	10450	-23.25	20221118	7500	6.93	20231024	0.84	N	044450	500	115 억	1279326	N	N	0	N	N
170	20231101	160419	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7930	60	2	0.76	220511850	27628	107.65	7850	8060	7850	10230	5510	7870	7981.46	5.53	2313	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1831	4.03	0.45	12	0.12	1968.00	17755.00	10450	20221118	-24.11	7500	20231024	5.73	9970	-20.46	20230620	7500	5.73	20231024	10450	-24.11	20221118	7500	5.73	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
171	20231101	150417	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7940	70	2	0.89	199299900	24961	97.26	7850	8060	7850	10230	5510	7870	7984.45	5.53	1683	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1833	4.03	0.45	12	0.11	1968.00	17755.00	10450	20221118	-24.02	7500	20231024	5.87	9970	-20.36	20230620	7500	5.87	20231024	10450	-24.02	20221118	7500	5.87	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
172	20231101	140414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7970	100	2	1.27	160685920	20108	78.35	7850	8060	7850	10230	5510	7870	7991.14	5.53	-856	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1840	4.05	0.45	12	0.09	1968.00	17755.00	10450	20221118	-23.73	7500	20231024	6.27	9970	-20.06	20230620	7500	6.27	20231024	10450	-23.73	20221118	7500	6.27	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
173	20231101	130418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7960	90	2	1.14	143061030	17893	69.72	7850	8060	7850	10230	5510	7870	7995.36	5.53	-586	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1838	4.04	0.45	12	0.08	1968.00	17755.00	10450	20221118	-23.83	7500	20231024	6.13	9970	-20.16	20230620	7500	6.13	20231024	10450	-23.83	20221118	7500	6.13	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
174	20231101	120426	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8040	170	2	2.16	126860750	15864	61.81	7850	8060	7850	10230	5510	7870	7996.77	5.53	-762	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1856	4.09	0.45	12	0.07	1968.00	17755.00	10450	20221118	-23.06	7500	20231024	7.20	9970	-19.36	20230620	7500	7.20	20231024	10450	-23.06	20221118	7500	7.20	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
175	20231101	110429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7950	80	2	1.02	52618040	6612	25.76	7850	8010	7850	10230	5510	7870	7957.96	5.53	1230	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1835	4.04	0.45	12	0.03	1968.00	17755.00	10450	20221118	-23.92	7500	20231024	6.00	9970	-20.26	20230620	7500	6.00	20231024	10450	-23.92	20221118	7500	6.00	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
176	20231101	100424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7960	90	2	1.14	47601020	5982	23.31	7850	8010	7850	10230	5510	7870	7957.38	5.53	1031	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1838	4.04	0.45	12	0.03	1968.00	17755.00	10450	20221118	-23.83	7500	20231024	6.13	9970	-20.16	20230620	7500	6.13	20231024	10450	-23.83	20221118	7500	6.13	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N
177	20231101	090425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	7880	10	2	0.13	4013550	510	1.99	7850	7880	7850	10230	5510	7870	7869.71	5.53	312	8096	7982	7876	7762	7656	8040	7820	116	2360	500	5820	10	1	23085880	1819	4.00	0.44	12	0.00	1968.00	17755.00	10450	20221118	-24.59	7500	20231024	5.07	9970	-20.96	20230620	7500	5.07	20231024	10450	-24.59	20221118	7500	5.07	20231024	0.84	N	044450	500	115 억	1277649	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History