KissMeData/044450/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	160532	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9630	290	2	3.10	985854980	102697	249.27	9440	9690	9350	12140	6540	9340	9599.46	6.80	0	15471	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2223	13.05	0.52	12	0.44	738.00	18370.00	10840	20240117	-11.16	7500	20231024	28.40	10840	-11.16	20240117	7730	24.58	20240416	10840	-11.16	20240117	7730	24.58	20240416	0.70	N	044450	500	115 억		1570884	N	N	280	N	00	N
3	20241031	150538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9670	330	2	3.53	891819100	92893	225.47	9440	9690	9350	12140	6540	9340	9600.50	6.80	0	12471	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2232	13.10	0.53	12	0.40	738.00	18370.00	10840	20240117	-10.79	7500	20231024	28.93	10840	-10.79	20240117	7730	25.10	20240416	10840	-10.79	20240117	7730	25.10	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
4	20241031	140539	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9670	330	2	3.53	767370330	80035	194.26	9440	9680	9350	12140	6540	9340	9587.93	6.80	0	11862	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2232	13.10	0.53	12	0.35	738.00	18370.00	10840	20240117	-10.79	7500	20231024	28.93	10840	-10.79	20240117	7730	25.10	20240416	10840	-10.79	20240117	7730	25.10	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
5	20241031	130537	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9670	330	2	3.53	601857100	62877	152.62	9440	9670	9350	12140	6540	9340	9571.98	6.80	0	6056	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2232	13.10	0.53	12	0.27	738.00	18370.00	10840	20240117	-10.79	7500	20231024	28.93	10840	-10.79	20240117	7730	25.10	20240416	10840	-10.79	20240117	7730	25.10	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
6	20241031	120537	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9620	280	2	3.00	545469950	57033	138.43	9440	9670	9350	12140	6540	9340	9564.11	6.80	0	6175	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2221	13.04	0.52	12	0.25	738.00	18370.00	10840	20240117	-11.25	7500	20231024	28.27	10840	-11.25	20240117	7730	24.45	20240416	10840	-11.25	20240117	7730	24.45	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
7	20241031	110538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9640	300	2	3.21	437330530	45811	111.19	9440	9660	9350	12140	6540	9340	9546.41	6.80	0	4150	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2225	13.06	0.52	12	0.20	738.00	18370.00	10840	20240117	-11.07	7500	20231024	28.53	10840	-11.07	20240117	7730	24.71	20240416	10840	-11.07	20240117	7730	24.71	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
8	20241031	100538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9560	220	2	2.36	217603300	22976	55.77	9440	9570	9350	12140	6540	9340	9470.90	6.80	0	3989	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2207	12.95	0.52	12	0.10	738.00	18370.00	10840	20240117	-11.81	7500	20231024	27.47	10840	-11.81	20240117	7730	23.67	20240416	10840	-11.81	20240117	7730	23.67	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
9	20241031	090536	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9360	20	2	0.21	27406230	2918	7.08	9440	9440	9360	12140	6540	9340	9392.13	6.80	0	-2028	9533	9436	9353	9256	9173	9395	9215	116	2800	500	7090	10	1	23085880	2161	12.68	0.51	12	0.01	738.00	18370.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	7730	21.09	20240416	10840	-13.65	20240117	7730	21.09	20240416	0.70	N	044450	500	115 억		1570884	N	N	1069	N	00	N
10	20241030	160534	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9340	70	2	0.76	385517500	41095	80.11	9350	9450	9270	12050	6490	9270	9381.13	6.77	0	7349	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2156	12.66	0.51	12	0.18	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7710	21.14	20231030	0.72	N	044450	500	115 억		1563384	N	N	1069	N	00	N
11	20241030	150547	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9370	100	2	1.08	375471520	40021	78.02	9350	9450	9270	12050	6490	9270	9381.86	6.77	0	7041	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2163	12.70	0.51	12	0.17	738.00	18370.00	10840	20240117	-13.56	7500	20231024	24.93	10840	-13.56	20240117	7730	21.22	20240416	10840	-13.56	20240117	7710	21.53	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
12	20241030	140540	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9390	120	2	1.29	371843460	39634	77.26	9350	9450	9270	12050	6490	9270	9381.93	6.77	0	6875	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2168	12.72	0.51	12	0.17	738.00	18370.00	10840	20240117	-13.38	7500	20231024	25.20	10840	-13.38	20240117	7730	21.47	20240416	10840	-13.38	20240117	7710	21.79	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
13	20241030	130540	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9400	130	2	1.40	355419570	37884	73.85	9350	9450	9270	12050	6490	9270	9381.79	6.77	0	5786	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2170	12.74	0.51	12	0.16	738.00	18370.00	10840	20240117	-13.28	7500	20231024	25.33	10840	-13.28	20240117	7730	21.60	20240416	10840	-13.28	20240117	7710	21.92	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
14	20241030	120546	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9410	140	2	1.51	225057740	24037	46.86	9350	9430	9270	12050	6490	9270	9362.97	6.77	0	3039	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2172	12.75	0.51	12	0.10	738.00	18370.00	10840	20240117	-13.19	7500	20231024	25.47	10840	-13.19	20240117	7730	21.73	20240416	10840	-13.19	20240117	7710	22.05	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
15	20241030	110538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9340	70	2	0.76	119604880	12790	24.93	9350	9410	9270	12050	6490	9270	9351.44	6.77	0	-31	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2156	12.66	0.51	12	0.06	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7710	21.14	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
16	20241030	100536	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9360	90	2	0.97	78246420	8354	16.28	9350	9410	9270	12050	6490	9270	9366.34	6.77	0	-1483	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2161	12.68	0.51	12	0.04	738.00	18370.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	7730	21.09	20240416	10840	-13.65	20240117	7710	21.40	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
17	20241030	090538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9360	90	2	0.97	2947960	315	0.61	9350	9360	9320	12050	6490	9270	9358.60	6.77	0	-25	9490	9380	9250	9140	9010	9435	9195	116	2780	500	7040	10	1	23085880	2161	12.68	0.51	12	0.00	738.00	18370.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	7730	21.09	20240416	10840	-13.65	20240117	7710	21.40	20231030	0.72	N	044450	500	115 억		1563384	N	N	1	N	00	N
18	20241029	160519	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	130	2	1.42	473684500	51299	79.02	9200	9360	9120	11880	6400	9140	9233.79	6.72	0	13900	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2140	12.56	0.50	12	0.22	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7710	20.23	20231030	0.72	N	044450	500	115 억		1551147	N	N	1	N	00	N
19	20241029	150529	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	160	2	1.75	462027790	50042	77.08	9200	9360	9120	11880	6400	9140	9232.80	6.72	0	13660	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2147	12.60	0.51	12	0.22	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7710	20.62	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
20	20241029	140512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	160	2	1.75	427464850	46323	71.35	9200	9360	9120	11880	6400	9140	9227.92	6.72	0	12135	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2147	12.60	0.51	12	0.20	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7710	20.62	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
21	20241029	130522	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	120	2	1.31	285514580	31061	47.84	9200	9290	9120	11880	6400	9140	9192.06	6.72	0	5586	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2138	12.55	0.50	12	0.13	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7710	20.10	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
22	20241029	120525	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	90	2	0.98	184651850	20155	31.05	9200	9230	9120	11880	6400	9140	9161.59	6.72	0	5154	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2131	12.51	0.50	12	0.09	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7710	19.71	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
23	20241029	110538	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9190	50	2	0.55	148545980	16236	25.01	9200	9200	9120	11880	6400	9140	9149.17	6.72	0	5036	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2122	12.45	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7710	19.20	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
24	20241029	100524	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9170	30	2	0.33	136829490	14959	23.04	9200	9200	9120	11880	6400	9140	9146.97	6.72	0	4021	9326	9232	9116	9022	8906	9280	9070	116	2740	500	6940	10	1	23085880	2117	12.43	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7710	18.94	20231030	0.72	N	044450	500	115 억		1551147	N	N	90	N	00	N
25	20241028	160518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9140	260	2	2.93	592696370	64920	129.87	9000	9210	9000	11540	6220	8880	9129.64	6.63	0	16625	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2110	12.38	0.50	12	0.28	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7710	18.55	20231030	0.72	N	044450	500	115 억		1529748	N	N	90	N	00	N
26	20241028	150521	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9170	290	2	3.27	589264940	64545	129.12	9000	9210	9000	11540	6220	8880	9129.52	6.63	0	16616	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2117	12.43	0.50	12	0.28	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7710	18.94	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
27	20241028	140524	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9170	290	2	3.27	552993720	60593	121.21	9000	9210	9000	11540	6220	8880	9126.36	6.63	0	15783	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2117	12.43	0.50	12	0.26	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7710	18.94	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
28	20241028	130520	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9140	260	2	2.93	450298210	49375	98.77	9000	9210	9000	11540	6220	8880	9119.96	6.63	0	10466	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2110	12.38	0.50	12	0.21	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7710	18.55	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
29	20241028	120522	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9100	220	2	2.48	418596410	45907	91.83	9000	9210	9000	11540	6220	8880	9118.36	6.63	0	9761	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2101	12.33	0.50	12	0.20	738.00	18370.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	7730	17.72	20240416	10840	-16.05	20240117	7710	18.03	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
30	20241028	110439	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9100	220	2	2.48	404398520	44349	88.72	9000	9210	9000	11540	6220	8880	9118.55	6.63	0	9673	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2101	12.33	0.50	12	0.19	738.00	18370.00	10840	20240117	-16.05	7500	20231024	21.33	10840	-16.05	20240117	7730	17.72	20240416	10840	-16.05	20240117	7710	18.03	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
31	20241028	100518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9130	250	2	2.82	354510580	38874	77.76	9000	9210	9000	11540	6220	8880	9119.48	6.63	0	8254	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2108	12.37	0.50	12	0.17	738.00	18370.00	10840	20240117	-15.77	7500	20231024	21.73	10840	-15.77	20240117	7730	18.11	20240416	10840	-15.77	20240117	7710	18.42	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
32	20241028	090518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9030	150	2	1.69	27595940	3056	6.11	9000	9040	9000	11540	6220	8880	9030.09	6.63	0	-1772	9260	9070	8970	8780	8680	9020	8730	116	2660	500	6740	10	1	23085880	2085	12.24	0.49	12	0.01	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7710	17.12	20231030	0.72	N	044450	500	115 억		1529748	N	N	199	N	00	N
33	20241025	160518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8880	-260	5	-2.84	448611880	49989	192.21	9080	9160	8870	11880	6400	9140	8974.27	6.63	0	-3661	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2050	12.03	0.48	12	0.22	738.00	18370.00	10840	20240117	-18.08	7500	20231024	18.40	10840	-18.08	20240117	7730	14.88	20240416	10840	-18.08	20240117	7700	15.32	20231026	0.72	N	044450	500	115 억		1529851	N	N	199	N	00	N
34	20241025	150521	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8910	-230	5	-2.52	316833950	35174	135.24	9080	9160	8910	11880	6400	9140	9007.61	6.63	0	-6495	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2057	12.07	0.49	12	0.15	738.00	18370.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7700	15.71	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
35	20241025	140520	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9030	-110	5	-1.20	263202740	29194	112.25	9080	9160	8950	11880	6400	9140	9015.64	6.63	0	-4075	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2085	12.24	0.49	12	0.13	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7700	17.27	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
36	20241025	130522	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9050	-90	5	-0.98	147354830	16293	62.65	9080	9160	9010	11880	6400	9140	9044.05	6.63	0	-7337	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2089	12.26	0.49	12	0.07	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7700	17.53	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
37	20241025	120522	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9020	-120	5	-1.31	123232940	13626	52.39	9080	9160	9010	11880	6400	9140	9043.95	6.63	0	-5630	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2082	12.22	0.49	12	0.06	738.00	18370.00	10840	20240117	-16.79	7500	20231024	20.27	10840	-16.79	20240117	7730	16.69	20240416	10840	-16.79	20240117	7700	17.14	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
38	20241025	110518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9030	-110	5	-1.20	84568210	9346	35.94	9080	9160	9010	11880	6400	9140	9048.59	6.63	0	-4065	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2085	12.24	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7700	17.27	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
39	20241025	100520	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9060	-80	5	-0.88	47522170	5248	20.18	9080	9160	9010	11880	6400	9140	9055.28	6.63	0	-2016	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2092	12.28	0.49	12	0.02	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7700	17.66	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
40	20241025	090520	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9150	10	2	0.11	1287750	141	0.54	9080	9160	9080	11880	6400	9140	9132.93	6.63	0	-50	9260	9200	9090	9030	8920	9230	9060	116	2740	500	6940	10	1	23085880	2112	12.40	0.50	12	0.00	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7700	18.83	20231026	0.72	N	044450	500	115 억		1529851	N	N	11	N	00	N
41	20241024	160511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9140	80	2	0.88	235856890	25997	36.14	9010	9150	8980	11770	6350	9060	9072.47	6.65	0	-2494	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2110	12.38	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.73	N	044450	500	115 억		1535688	N	N	11	N	00	N
42	20241024	150515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9150	90	2	0.99	202231460	22307	31.01	9010	9150	8980	11770	6350	9060	9065.83	6.65	0	-2729	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2112	12.40	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
43	20241024	140504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9030	-30	5	-0.33	122196990	13522	18.80	9010	9090	8980	11770	6350	9060	9036.90	6.65	0	-1493	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2085	12.24	0.49	12	0.06	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7500	20.40	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
44	20241024	130514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9030	-30	5	-0.33	93778670	10378	14.43	9010	9090	8980	11770	6350	9060	9036.30	6.65	0	-2121	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2085	12.24	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.70	7500	20231024	20.40	10840	-16.70	20240117	7730	16.82	20240416	10840	-16.70	20240117	7500	20.40	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
45	20241024	120513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9040	-20	5	-0.22	90684160	10035	13.95	9010	9090	8980	11770	6350	9060	9036.79	6.65	0	-1841	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2087	12.25	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.61	7500	20231024	20.53	10840	-16.61	20240117	7730	16.95	20240416	10840	-16.61	20240117	7500	20.53	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
46	20241024	110516	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9060	0	3	0.00	78042140	8636	12.00	9010	9090	8980	11770	6350	9060	9036.84	6.65	0	-1219	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2092	12.28	0.49	12	0.04	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
47	20241024	100517	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9070	10	2	0.11	43803010	4854	6.75	9010	9090	8980	11770	6350	9060	9024.11	6.65	0	-1199	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2094	12.29	0.49	12	0.02	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
48	20241024	090547	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9090	30	2	0.33	1720800	190	0.26	9010	9090	9010	11770	6350	9060	9056.84	6.65	0	-124	9353	9206	9003	8856	8653	9105	8755	116	2710	500	6880	10	1	23085880	2099	12.32	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.14	7500	20231024	21.20	10840	-16.14	20240117	7730	17.59	20240416	10840	-16.14	20240117	7500	21.20	20231024	0.73	N	044450	500	115 억		1535688	N	N	90	N	00	N
49	20241023	160514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9060	110	2	1.23	647929140	71923	65.40	9150	9150	8800	11630	6270	8950	9008.65	6.70	0	-12286	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2092	12.28	0.49	12	0.31	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.74	N	044450	500	115 억		1546137	N	N	90	N	00	N
50	20241023	150524	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9050	100	2	1.12	638369660	70867	64.44	9150	9150	8800	11630	6270	8950	9008.00	6.70	0	-12134	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2089	12.26	0.49	12	0.31	738.00	18370.00	10840	20240117	-16.51	7500	20231024	20.67	10840	-16.51	20240117	7730	17.08	20240416	10840	-16.51	20240117	7500	20.67	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
51	20241023	140525	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9060	110	2	1.23	589125810	65430	59.50	9150	9150	8800	11630	6270	8950	9003.91	6.70	0	-13685	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2092	12.28	0.49	12	0.28	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
52	20241023	130518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9070	120	2	1.34	552877310	61425	55.86	9150	9150	8800	11630	6270	8950	9000.85	6.70	0	-13075	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2094	12.29	0.49	12	0.27	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
53	20241023	120515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9080	130	2	1.45	528097380	58690	53.37	9150	9150	8800	11630	6270	8950	8998.08	6.70	0	-12483	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2096	12.30	0.49	12	0.25	738.00	18370.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7500	21.07	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
54	20241023	110514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9070	120	2	1.34	489114180	54398	49.47	9150	9150	8800	11630	6270	8950	8991.40	6.70	0	-12079	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2094	12.29	0.49	12	0.24	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
55	20241023	100516	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9080	130	2	1.45	392908090	43822	39.85	9150	9150	8800	11630	6270	8950	8966.00	6.70	0	-11553	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2096	12.30	0.49	12	0.19	738.00	18370.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7500	21.07	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
56	20241023	090515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8940	-10	5	-0.11	100606770	11037	10.04	9150	9150	8920	11630	6270	8950	9115.41	6.70	0	-4187	9383	9166	8903	8686	8423	9035	8555	116	2680	500	6800	10	1	23085880	2064	12.11	0.49	12	0.05	738.00	18370.00	10840	20240117	-17.53	7500	20231024	19.20	10840	-17.53	20240117	7730	15.65	20240416	10840	-17.53	20240117	7500	19.20	20231024	0.74	N	044450	500	115 억		1546137	N	N	170	N	00	N
57	20241022	160509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8950	-120	5	-1.32	969661270	109665	322.61	9120	9120	8640	11790	6350	9070	8842.03	6.57	0	27866	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2066	12.13	0.49	12	0.48	738.00	18370.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7500	19.33	20231024	0.73	N	044450	500	115 억		1516333	N	N	170	N	00	N
58	20241022	150515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8910	-160	5	-1.76	948854680	107329	315.74	9120	9120	8640	11790	6350	9070	8840.62	6.57	0	28836	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2057	12.07	0.49	12	0.46	738.00	18370.00	10840	20240117	-17.80	7500	20231024	18.80	10840	-17.80	20240117	7730	15.27	20240416	10840	-17.80	20240117	7500	18.80	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
59	20241022	140516	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8980	-90	5	-0.99	884511630	100125	294.55	9120	9120	8640	11790	6350	9070	8834.07	6.57	0	30562	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2073	12.17	0.49	12	0.43	738.00	18370.00	10840	20240117	-17.16	7500	20231024	19.73	10840	-17.16	20240117	7730	16.17	20240416	10840	-17.16	20240117	7500	19.73	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
60	20241022	130516	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8950	-120	5	-1.32	859389450	97314	286.28	9120	9120	8640	11790	6350	9070	8831.10	6.57	0	30943	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2066	12.13	0.49	12	0.42	738.00	18370.00	10840	20240117	-17.44	7500	20231024	19.33	10840	-17.44	20240117	7730	15.78	20240416	10840	-17.44	20240117	7500	19.33	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
61	20241022	120514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8920	-150	5	-1.65	817607110	92637	272.52	9120	9120	8640	11790	6350	9070	8825.92	6.57	0	30130	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2059	12.09	0.49	12	0.40	738.00	18370.00	10840	20240117	-17.71	7500	20231024	18.93	10840	-17.71	20240117	7730	15.39	20240416	10840	-17.71	20240117	7500	18.93	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
62	20241022	110512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8960	-110	5	-1.21	773053090	87654	257.86	9120	9120	8640	11790	6350	9070	8819.37	6.57	0	29091	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2068	12.14	0.49	12	0.38	738.00	18370.00	10840	20240117	-17.34	7500	20231024	19.47	10840	-17.34	20240117	7730	15.91	20240416	10840	-17.34	20240117	7500	19.47	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
63	20241022	100512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	8970	-100	5	-1.10	121860310	13544	39.84	9120	9120	8950	11790	6350	9070	8997.36	6.57	0	-9674	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2071	12.15	0.49	12	0.06	738.00	18370.00	10840	20240117	-17.25	7500	20231024	19.60	10840	-17.25	20240117	7730	16.04	20240416	10840	-17.25	20240117	7500	19.60	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
64	20241022	090513	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9060	-10	5	-0.11	1778410	196	0.58	9120	9120	9060	11790	6350	9070	9073.52	6.57	0	-158	9310	9190	9130	9010	8950	9160	8980	116	2720	500	6890	10	1	23085880	2092	12.28	0.49	12	0.00	738.00	18370.00	10840	20240117	-16.42	7500	20231024	20.80	10840	-16.42	20240117	7730	17.21	20240416	10840	-16.42	20240117	7500	20.80	20231024	0.73	N	044450	500	115 억		1516333	N	N	149	N	00	N
65	20241021	160509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9070	-190	5	-2.05	310037630	33993	53.40	9250	9250	9070	12030	6490	9260	9120.75	6.61	0	-13535	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2094	12.29	0.49	12	0.15	738.00	18370.00	10840	20240117	-16.33	7500	20231024	20.93	10840	-16.33	20240117	7730	17.34	20240416	10840	-16.33	20240117	7500	20.93	20231024	0.73	N	044450	500	115 억		1525656	N	N	149	N	00	N
66	20241021	150512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9080	-180	5	-1.94	276096980	30252	47.53	9250	9250	9080	12030	6490	9260	9126.57	6.61	0	-12553	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2096	12.30	0.49	12	0.13	738.00	18370.00	10840	20240117	-16.24	7500	20231024	21.07	10840	-16.24	20240117	7730	17.46	20240416	10840	-16.24	20240117	7500	21.07	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
67	20241021	140514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9120	-140	5	-1.51	247160570	27069	42.53	9250	9250	9080	12030	6490	9260	9130.76	6.61	0	-10397	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2105	12.36	0.50	12	0.12	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
68	20241021	130511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9110	-150	5	-1.62	232198880	25427	39.95	9250	9250	9080	12030	6490	9260	9131.98	6.61	0	-9133	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2103	12.34	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7500	21.47	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
69	20241021	120512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9120	-140	5	-1.51	190552340	20849	32.75	9250	9250	9090	12030	6490	9260	9139.64	6.61	0	-6855	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2105	12.36	0.50	12	0.09	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
70	20241021	110509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9110	-150	5	-1.62	177044410	19366	30.42	9250	9250	9090	12030	6490	9260	9142.02	6.61	0	-5555	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2103	12.34	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.96	7500	20231024	21.47	10840	-15.96	20240117	7730	17.85	20240416	10840	-15.96	20240117	7500	21.47	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
71	20241021	100512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9120	-140	5	-1.51	115122670	12582	19.77	9250	9250	9120	12030	6490	9260	9149.79	6.61	0	-3731	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2105	12.36	0.50	12	0.05	738.00	18370.00	10840	20240117	-15.87	7500	20231024	21.60	10840	-15.87	20240117	7730	17.98	20240416	10840	-15.87	20240117	7500	21.60	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
72	20241021	090509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	-30	5	-0.32	590200	64	0.10	9250	9250	9200	12030	6490	9260	9221.88	6.61	0	-56	9560	9410	9270	9120	8980	9340	9050	116	2770	500	7030	10	1	23085880	2131	12.51	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.73	N	044450	500	115 억		1525656	N	N	46	N	00	N
73	20241018	160509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	-140	5	-1.49	584023340	63503	140.91	9400	9420	9130	12220	6580	9400	9196.76	6.67	0	-25306	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2138	12.55	0.50	12	0.28	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.69	N	044450	500	115 억		1540041	N	N	46	N	00	N
74	20241018	150519	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	-170	5	-1.81	508244690	55303	122.72	9400	9420	9130	12220	6580	9400	9190.18	6.67	0	-20204	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2131	12.51	0.50	12	0.24	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
75	20241018	140524	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9140	-260	5	-2.77	414360440	45108	100.10	9400	9420	9130	12220	6580	9400	9185.96	6.67	0	-16643	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2110	12.38	0.50	12	0.20	738.00	18370.00	10840	20240117	-15.68	7500	20231024	21.87	10840	-15.68	20240117	7730	18.24	20240416	10840	-15.68	20240117	7500	21.87	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
76	20241018	130512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9150	-250	5	-2.66	339240460	36928	81.94	9400	9420	9130	12220	6580	9400	9186.54	6.67	0	-13128	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2112	12.40	0.50	12	0.16	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
77	20241018	120518	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9160	-240	5	-2.55	292371000	31809	70.58	9400	9420	9130	12220	6580	9400	9191.46	6.67	0	-10325	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2115	12.41	0.50	12	0.14	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
78	20241018	110515	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9180	-220	5	-2.34	230085340	25007	55.49	9400	9420	9130	12220	6580	9400	9200.84	6.67	0	-7897	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2119	12.44	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
79	20241018	100511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9160	-240	5	-2.55	169167060	18385	40.80	9400	9420	9130	12220	6580	9400	9201.36	6.67	0	-6183	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2115	12.41	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
80	20241018	090511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9420	20	2	0.21	150530	16	0.04	9400	9420	9400	12220	6580	9400	9408.12	6.67	0	-7	9740	9570	9410	9240	9080	9490	9160	116	2820	500	7140	10	1	23085880	2175	12.76	0.51	12	0.00	738.00	18370.00	10840	20240117	-13.10	7500	20231024	25.60	10840	-13.10	20240117	7730	21.86	20240416	10840	-13.10	20240117	7500	25.60	20231024	0.69	N	044450	500	115 억		1540041	N	N	41	N	00	N
81	20241017	160510	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9400	-100	5	-1.05	422991610	45061	84.92	9420	9580	9250	12350	6650	9500	9387.09	6.72	0	-4447	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2170	12.74	0.51	12	0.20	738.00	18370.00	10840	20240117	-13.28	7500	20231024	25.33	10840	-13.28	20240117	7730	21.60	20240416	10840	-13.28	20240117	7500	25.33	20231024	0.70	N	044450	500	115 억		1551173	N	N	41	N	00	N
82	20241017	150510	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9410	-90	5	-0.95	380259930	40510	76.34	9420	9580	9250	12350	6650	9500	9386.82	6.72	0	-2602	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2172	12.75	0.51	12	0.18	738.00	18370.00	10840	20240117	-13.19	7500	20231024	25.47	10840	-13.19	20240117	7730	21.73	20240416	10840	-13.19	20240117	7500	25.47	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
83	20241017	140512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9290	-210	5	-2.21	297142960	31641	59.63	9420	9580	9250	12350	6650	9500	9391.07	6.72	0	478	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2145	12.59	0.51	12	0.14	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
84	20241017	130509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9370	-130	5	-1.37	215412010	22867	43.09	9420	9580	9330	12350	6650	9500	9420.21	6.72	0	-1202	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2163	12.70	0.51	12	0.10	738.00	18370.00	10840	20240117	-13.56	7500	20231024	24.93	10840	-13.56	20240117	7730	21.22	20240416	10840	-13.56	20240117	7500	24.93	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
85	20241017	120512	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9390	-110	5	-1.16	161352500	17100	32.22	9420	9580	9330	12350	6650	9500	9435.82	6.72	0	-1334	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2168	12.72	0.51	12	0.07	738.00	18370.00	10840	20240117	-13.38	7500	20231024	25.20	10840	-13.38	20240117	7730	21.47	20240416	10840	-13.38	20240117	7500	25.20	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
86	20241017	110511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9400	-100	5	-1.05	116071240	12271	23.12	9420	9580	9360	12350	6650	9500	9458.99	6.72	0	71	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2170	12.74	0.51	12	0.05	738.00	18370.00	10840	20240117	-13.28	7500	20231024	25.33	10840	-13.28	20240117	7730	21.60	20240416	10840	-13.28	20240117	7500	25.33	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
87	20241017	100514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9450	-50	5	-0.53	89768510	9474	17.85	9420	9580	9400	12350	6650	9500	9475.25	6.72	0	85	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2182	12.80	0.51	12	0.04	738.00	18370.00	10840	20240117	-12.82	7500	20231024	26.00	10840	-12.82	20240117	7730	22.25	20240416	10840	-12.82	20240117	7500	26.00	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
88	20241017	090508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9500	0	3	0.00	10494110	1112	2.10	9420	9500	9400	12350	6650	9500	9437.15	6.72	0	200	9726	9612	9406	9292	9086	9670	9350	116	2850	500	7220	10	1	23085880	2193	12.87	0.52	12	0.00	738.00	18370.00	10840	20240117	-12.36	7500	20231024	26.67	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7500	26.67	20231024	0.70	N	044450	500	115 억		1551173	N	N	82	N	00	N
89	20241016	160507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9500	310	2	3.37	496988340	53026	177.00	9270	9520	9200	11940	6440	9190	9372.54	6.68	0	8897	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2193	12.87	0.52	12	0.23	738.00	18370.00	10840	20240117	-12.36	7500	20231024	26.67	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7500	26.67	20231024	0.72	N	044450	500	115 억		1541999	N	N	82	N	00	N
90	20241016	150510	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9500	310	2	3.37	435408640	46546	155.37	9270	9500	9200	11940	6440	9190	9354.37	6.68	0	9180	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2193	12.87	0.52	12	0.20	738.00	18370.00	10840	20240117	-12.36	7500	20231024	26.67	10840	-12.36	20240117	7730	22.90	20240416	10840	-12.36	20240117	7500	26.67	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
91	20241016	140509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	80	2	0.87	147508200	15940	53.21	9270	9300	9200	11940	6440	9190	9253.96	6.68	0	3243	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2140	12.56	0.50	12	0.07	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
92	20241016	130508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9280	90	2	0.98	107100210	11580	38.65	9270	9300	9200	11940	6440	9190	9248.72	6.68	0	1706	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2142	12.57	0.51	12	0.05	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
93	20241016	120508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	70	2	0.76	76953480	8320	27.77	9270	9300	9200	11940	6440	9190	9249.22	6.68	0	-29	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2138	12.55	0.50	12	0.04	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
94	20241016	110507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	80	2	0.87	52911280	5719	19.09	9270	9300	9200	11940	6440	9190	9251.84	6.68	0	-689	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2140	12.56	0.50	12	0.02	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
95	20241016	100508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9280	90	2	0.98	48017140	5191	17.33	9270	9300	9200	11940	6440	9190	9250.08	6.68	0	-805	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2142	12.57	0.51	12	0.02	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
96	20241016	090509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	110	2	1.20	14528670	1567	5.23	9270	9300	9200	11940	6440	9190	9271.65	6.68	0	-1035	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2147	12.60	0.51	12	0.01	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.72	N	044450	500	115 억		1541999	N	N	49	N	00	N
97	20241015	160504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9190	0	3	0.00	275756930	29958	84.44	9260	9290	9150	11940	6440	9190	9204.78	6.67	0	-3157	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2122	12.45	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.72	N	044450	500	115 억		1540586	N	N	49	N	00	N
98	20241015	150509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	10	2	0.11	270166330	29350	82.73	9260	9290	9150	11940	6440	9190	9204.99	6.67	0	-3430	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2124	12.47	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
99	20241015	140509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9190	0	3	0.00	251406500	27309	76.98	9260	9290	9150	11940	6440	9190	9205.99	6.67	0	-3201	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2122	12.45	0.50	12	0.12	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
100	20241015	130508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9170	-20	5	-0.22	209639240	22757	64.15	9260	9290	9160	11940	6440	9190	9212.08	6.67	0	-2944	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2117	12.43	0.50	12	0.10	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
101	20241015	120507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9160	-30	5	-0.33	170288320	18477	52.08	9260	9290	9160	11940	6440	9190	9216.23	6.67	0	-1338	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2115	12.41	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.50	7500	20231024	22.13	10840	-15.50	20240117	7730	18.50	20240416	10840	-15.50	20240117	7500	22.13	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
102	20241015	110509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9190	0	3	0.00	128358360	13913	39.22	9260	9290	9180	11940	6440	9190	9225.79	6.67	0	38	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2122	12.45	0.50	12	0.06	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
103	20241015	100508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	40	2	0.44	58337590	6305	17.77	9260	9290	9210	11940	6440	9190	9252.59	6.67	0	1772	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2131	12.51	0.50	12	0.03	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
104	20241015	090506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	80	2	0.87	1352250	146	0.41	9260	9270	9210	11940	6440	9190	9261.99	6.67	0	-31	9350	9270	9210	9130	9070	9240	9100	116	2750	500	6980	10	1	23085880	2140	12.56	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.72	N	044450	500	115 억		1540586	N	N	710	N	00	N
105	20241014	160455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9190	-20	5	-0.22	326371580	35477	98.23	9280	9290	9150	11970	6450	9210	9199.53	6.66	0	4164	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2122	12.45	0.50	12	0.15	738.00	18370.00	10840	20240117	-15.22	7500	20231024	22.53	10840	-15.22	20240117	7730	18.89	20240416	10840	-15.22	20240117	7500	22.53	20231024	0.75	N	044450	500	115 억		1537954	N	N	710	N	00	N
106	20241014	150502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	0	3	0.00	322956590	35106	97.20	9280	9290	9150	11970	6450	9210	9199.47	6.66	0	4000	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2126	12.48	0.50	12	0.15	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
107	20241014	140501	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	-10	5	-0.11	311957280	33910	93.89	9280	9290	9150	11970	6450	9210	9199.57	6.66	0	3778	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2124	12.47	0.50	12	0.15	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
108	20241014	130502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	0	3	0.00	282963020	30751	85.15	9280	9290	9150	11970	6450	9210	9201.75	6.66	0	4149	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2126	12.48	0.50	12	0.13	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
109	20241014	120454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	0	3	0.00	247466170	26915	74.52	9280	9290	9150	11970	6450	9210	9194.36	6.66	0	5106	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2126	12.48	0.50	12	0.12	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
110	20241014	110458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	-10	5	-0.11	190719980	20746	57.44	9280	9290	9150	11970	6450	9210	9193.10	6.66	0	4188	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2124	12.47	0.50	12	0.09	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
111	20241014	100457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9180	-30	5	-0.33	149735210	16280	45.08	9280	9290	9150	11970	6450	9210	9197.49	6.66	0	3295	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2119	12.44	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.31	7500	20231024	22.40	10840	-15.31	20240117	7730	18.76	20240416	10840	-15.31	20240117	7500	22.40	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
112	20241014	090459	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9280	70	2	0.76	2870350	311	0.86	9280	9280	9220	11970	6450	9210	9229.42	6.66	0	-57	9410	9310	9250	9150	9090	9280	9120	116	2760	500	6990	10	1	23085880	2142	12.57	0.51	12	0.00	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.75	N	044450	500	115 억		1537954	N	N	551	N	00	N
113	20241011	160450	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	-70	5	-0.75	333066670	36072	93.17	9350	9350	9190	12060	6500	9280	9233.39	6.68	0	-1869	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2126	12.48	0.50	12	0.16	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.71	N	044450	500	115 억		1543260	N	N	551	N	00	N
114	20241011	150456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9250	-30	5	-0.32	312331740	33828	87.37	9350	9350	9190	12060	6500	9280	9232.94	6.68	0	-1561	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2135	12.53	0.50	12	0.15	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
115	20241011	140457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	-80	5	-0.86	230836320	25005	64.59	9350	9350	9190	12060	6500	9280	9231.61	6.68	0	293	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2124	12.47	0.50	12	0.11	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
116	20241011	130458	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	-50	5	-0.54	158414570	17136	44.26	9350	9350	9200	12060	6500	9280	9244.55	6.68	0	451	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2131	12.51	0.50	12	0.07	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
117	20241011	120455	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9230	-50	5	-0.54	150971340	16330	42.18	9350	9350	9200	12060	6500	9280	9245.03	6.68	0	604	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2131	12.51	0.50	12	0.07	738.00	18370.00	10840	20240117	-14.85	7500	20231024	23.07	10840	-14.85	20240117	7730	19.40	20240416	10840	-14.85	20240117	7500	23.07	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
118	20241011	110454	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9240	-40	5	-0.43	104653870	11304	29.20	9350	9350	9210	12060	6500	9280	9258.13	6.68	0	752	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2133	12.52	0.50	12	0.05	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
119	20241011	100502	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9250	-30	5	-0.32	80302460	8672	22.40	9350	9350	9210	12060	6500	9280	9259.97	6.68	0	1870	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2135	12.53	0.50	12	0.04	738.00	18370.00	10840	20240117	-14.67	7500	20231024	23.33	10840	-14.67	20240117	7730	19.66	20240416	10840	-14.67	20240117	7500	23.33	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
120	20241011	090457	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9240	-40	5	-0.43	985050	106	0.27	9350	9350	9240	12060	6500	9280	9292.92	6.68	0	-27	9486	9382	9266	9162	9046	9435	9215	116	2780	500	7050	10	1	23085880	2133	12.52	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.76	7500	20231024	23.20	10840	-14.76	20240117	7730	19.53	20240416	10840	-14.76	20240117	7500	23.20	20231024	0.71	N	044450	500	115 억		1543260	N	N	63	N	00	N
121	20241010	160506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9280	80	2	0.87	357723240	38713	96.58	9200	9370	9150	11960	6440	9200	9240.39	6.69	0	975	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2142	12.57	0.51	12	0.17	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.72	N	044450	500	115 억		1544537	N	N	63	N	00	N
122	20241010	150514	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	100	2	1.09	333227730	36077	90.01	9200	9370	9150	11960	6440	9200	9236.57	6.69	0	1845	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2147	12.60	0.51	12	0.16	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
123	20241010	140511	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9320	120	2	1.30	292618560	31700	79.09	9200	9370	9150	11960	6440	9200	9230.87	6.69	0	1877	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2152	12.63	0.51	12	0.14	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
124	20241010	130508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9310	110	2	1.20	264810300	28708	71.62	9200	9370	9150	11960	6440	9200	9224.27	6.69	0	1190	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2149	12.62	0.51	12	0.12	738.00	18370.00	10840	20240117	-14.11	7500	20231024	24.13	10840	-14.11	20240117	7730	20.44	20240416	10840	-14.11	20240117	7500	24.13	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
125	20241010	120510	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	100	2	1.09	249851590	27095	67.60	9200	9370	9150	11960	6440	9200	9221.32	6.69	0	2242	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2147	12.60	0.51	12	0.12	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
126	20241010	110508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	100	2	1.09	228913950	24844	61.98	9200	9370	9150	11960	6440	9200	9214.05	6.69	0	3422	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2147	12.60	0.51	12	0.11	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
127	20241010	100509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9150	-50	5	-0.54	145946540	15874	39.60	9200	9370	9150	11960	6440	9200	9194.06	6.69	0	5229	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2112	12.40	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.59	7500	20231024	22.00	10840	-15.59	20240117	7730	18.37	20240416	10840	-15.59	20240117	7500	22.00	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
128	20241010	090508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	0	3	0.00	65040620	7069	17.64	9200	9220	9200	11960	6440	9200	9200.82	6.69	0	6777	9500	9350	9250	9100	9000	9425	9175	116	2760	500	6990	10	1	23085880	2124	12.47	0.50	12	0.03	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.72	N	044450	500	115 억		1544537	N	N	147	N	00	N
129	20241008	160506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	-20	5	-0.22	370327370	39883	206.54	9180	9400	9150	11980	6460	9220	9285.41	6.69	0	-7428	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2124	12.47	0.50	12	0.17	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.71	N	044450	500	115 억		1545524	N	N	147	N	00	N
130	20241008	150509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9340	120	2	1.30	306545640	32960	170.69	9180	9400	9150	11980	6460	9220	9300.54	6.69	0	-3267	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2156	12.66	0.51	12	0.14	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7500	24.53	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
131	20241008	140508	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9310	90	2	0.98	246491530	26542	137.45	9180	9400	9150	11980	6460	9220	9286.85	6.69	0	-1151	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2149	12.62	0.51	12	0.11	738.00	18370.00	10840	20240117	-14.11	7500	20231024	24.13	10840	-14.11	20240117	7730	20.44	20240416	10840	-14.11	20240117	7500	24.13	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
132	20241008	130507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9290	70	2	0.76	199350660	21471	111.19	9180	9400	9150	11980	6460	9220	9284.65	6.69	0	-398	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2145	12.59	0.51	12	0.09	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
133	20241008	120507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	40	2	0.43	172594460	18584	96.24	9180	9400	9150	11980	6460	9220	9287.26	6.69	0	147	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2138	12.55	0.50	12	0.08	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
134	20241008	110507	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9290	70	2	0.76	144828110	15581	80.69	9180	9400	9150	11980	6460	9220	9295.17	6.69	0	-265	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2145	12.59	0.51	12	0.07	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
135	20241008	100509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9280	60	2	0.65	36507120	3955	20.48	9180	9280	9150	11980	6460	9220	9230.62	6.69	0	-134	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2142	12.57	0.51	12	0.02	738.00	18370.00	10840	20240117	-14.39	7500	20231024	23.73	10840	-14.39	20240117	7730	20.05	20240416	10840	-14.39	20240117	7500	23.73	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
136	20241008	090506	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9170	-50	5	-0.54	1615910	176	0.91	9180	9200	9150	11980	6460	9220	9181.31	6.69	0	-17	9380	9300	9240	9160	9100	9270	9130	116	2760	500	7000	10	1	23085880	2117	12.43	0.50	12	0.00	738.00	18370.00	10840	20240117	-15.41	7500	20231024	22.27	10840	-15.41	20240117	7730	18.63	20240416	10840	-15.41	20240117	7500	22.27	20231024	0.71	N	044450	500	115 억		1545524	N	N	454	N	00	N
137	20241007	160504	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9220	-130	5	-1.39	178063630	19310	35.87	9310	9320	9180	12150	6550	9350	9221.32	6.72	0	-5658	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2129	12.49	0.50	12	0.08	738.00	18370.00	10840	20240117	-14.94	7500	20231024	22.93	10840	-14.94	20240117	7730	19.28	20240416	10840	-14.94	20240117	7500	22.93	20231024	0.74	N	044450	500	115 억		1550805	N	N	454	N	00	N
138	20241007	150451	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	-140	5	-1.50	169871020	18421	34.22	9310	9320	9180	12150	6550	9350	9221.60	6.72	0	-5617	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2126	12.48	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
139	20241007	140509	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	-140	5	-1.50	163943600	17778	33.03	9310	9320	9180	12150	6550	9350	9221.71	6.72	0	-5367	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2126	12.48	0.50	12	0.08	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
140	20241007	130456	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9200	-150	5	-1.60	140731320	15257	28.34	9310	9320	9180	12150	6550	9350	9224.05	6.72	0	-3988	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2124	12.47	0.50	12	0.07	738.00	18370.00	10840	20240117	-15.13	7500	20231024	22.67	10840	-15.13	20240117	7730	19.02	20240416	10840	-15.13	20240117	7500	22.67	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
141	20241007	120528	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9220	-130	5	-1.39	98279940	10643	19.77	9310	9320	9180	12150	6550	9350	9234.23	6.72	0	-1732	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2129	12.49	0.50	12	0.05	738.00	18370.00	10840	20240117	-14.94	7500	20231024	22.93	10840	-14.94	20240117	7730	19.28	20240416	10840	-14.94	20240117	7500	22.93	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
142	20241007	110449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	-140	5	-1.50	94631350	10247	19.04	9310	9320	9180	12150	6550	9350	9235.03	6.72	0	-1770	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2126	12.48	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
143	20241007	100449	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	-80	5	-0.86	47239060	5111	9.49	9310	9320	9200	12150	6550	9350	9242.63	6.72	0	-549	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2140	12.56	0.50	12	0.02	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
144	20241007	090429	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	-90	5	-0.96	10367880	1117	2.08	9310	9320	9260	12150	6550	9350	9281.90	6.72	0	263	9530	9440	9290	9200	9050	9485	9245	116	2800	500	7100	10	1	23085880	2138	12.55	0.50	12	0.00	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.74	N	044450	500	115 억		1550805	N	N	1425	N	00	N
145	20241004	160435	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9350	90	2	0.97	499711950	53769	96.46	9300	9380	9140	12030	6490	9260	9293.67	6.76	0	-5677	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2159	12.67	0.51	12	0.23	738.00	18370.00	10840	20240117	-13.75	7500	20231024	24.67	10840	-13.75	20240117	7730	20.96	20240416	10840	-13.75	20240117	7500	24.67	20231024	0.73	N	044450	500	115 억		1560098	N	N	1425	N	00	N
146	20241004	150438	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	40	2	0.43	467890770	50360	90.34	9300	9380	9140	12030	6490	9260	9290.92	6.76	0	-6291	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2147	12.60	0.51	12	0.22	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
147	20241004	140439	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9320	60	2	0.65	403471190	43458	77.96	9300	9380	9140	12030	6490	9260	9284.16	6.76	0	-6055	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2152	12.63	0.51	12	0.19	738.00	18370.00	10840	20240117	-14.02	7500	20231024	24.27	10840	-14.02	20240117	7730	20.57	20240416	10840	-14.02	20240117	7500	24.27	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
148	20241004	130439	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9300	40	2	0.43	326760630	35236	63.21	9300	9360	9140	12030	6490	9260	9273.49	6.76	0	-6124	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2147	12.60	0.51	12	0.15	738.00	18370.00	10840	20240117	-14.21	7500	20231024	24.00	10840	-14.21	20240117	7730	20.31	20240416	10840	-14.21	20240117	7500	24.00	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
149	20241004	120437	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9350	90	2	0.97	289293270	31220	56.01	9300	9350	9140	12030	6490	9260	9266.28	6.76	0	-4223	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2159	12.67	0.51	12	0.14	738.00	18370.00	10840	20240117	-13.75	7500	20231024	24.67	10840	-13.75	20240117	7730	20.96	20240416	10840	-13.75	20240117	7500	24.67	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
150	20241004	110438	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9310	50	2	0.54	191534160	20690	37.12	9300	9350	9140	12030	6490	9260	9257.33	6.76	0	-4782	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2149	12.62	0.51	12	0.09	738.00	18370.00	10840	20240117	-14.11	7500	20231024	24.13	10840	-14.11	20240117	7730	20.44	20240416	10840	-14.11	20240117	7500	24.13	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
151	20241004	100433	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9210	-50	5	-0.54	83025760	8998	16.14	9300	9350	9140	12030	6490	9260	9227.13	6.76	0	-3772	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2126	12.48	0.50	12	0.04	738.00	18370.00	10840	20240117	-15.04	7500	20231024	22.80	10840	-15.04	20240117	7730	19.15	20240416	10840	-15.04	20240117	7500	22.80	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
152	20241004	090433	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9340	80	2	0.86	14595670	1567	2.81	9300	9340	9300	12030	6490	9260	9314.40	6.76	0	-546	9773	9516	9373	9116	8973	9445	9045	116	2770	500	7030	10	1	23085880	2156	12.66	0.51	12	0.01	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7500	24.53	20231024	0.73	N	044450	500	115 억		1560098	N	N	31	N	00	N
153	20241002	160433	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	-220	5	-2.32	519171630	55682	117.48	9630	9630	9230	12320	6640	9480	9323.98	6.73	0	8696	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2138	12.55	0.50	12	0.24	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.73	N	044450	500	115 억		1554009	N	N	31	N	00	N
154	20241002	150440	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9260	-220	5	-2.32	501209600	53742	113.39	9630	9630	9230	12320	6640	9480	9326.22	6.73	0	8984	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2138	12.55	0.50	12	0.23	738.00	18370.00	10840	20240117	-14.58	7500	20231024	23.47	10840	-14.58	20240117	7730	19.79	20240416	10840	-14.58	20240117	7500	23.47	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
155	20241002	140438	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9290	-190	5	-2.00	439326740	47061	99.29	9630	9630	9250	12320	6640	9480	9335.26	6.73	0	9282	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2145	12.59	0.51	12	0.20	738.00	18370.00	10840	20240117	-14.30	7500	20231024	23.87	10840	-14.30	20240117	7730	20.18	20240416	10840	-14.30	20240117	7500	23.87	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
156	20241002	130435	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9360	-120	5	-1.27	395857900	42388	89.43	9630	9630	9250	12320	6640	9480	9338.91	6.73	0	8084	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2161	12.68	0.51	12	0.18	738.00	18370.00	10840	20240117	-13.65	7500	20231024	24.80	10840	-13.65	20240117	7730	21.09	20240416	10840	-13.65	20240117	7500	24.80	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
157	20241002	120432	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	-210	5	-2.22	376974290	40368	85.17	9630	9630	9250	12320	6640	9480	9338.44	6.73	0	8629	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2140	12.56	0.50	12	0.17	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
158	20241002	110427	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9340	-140	5	-1.48	297710540	31845	67.19	9630	9630	9250	12320	6640	9480	9348.74	6.73	0	8329	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2156	12.66	0.51	12	0.14	738.00	18370.00	10840	20240117	-13.84	7500	20231024	24.53	10840	-13.84	20240117	7730	20.83	20240416	10840	-13.84	20240117	7500	24.53	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
159	20241002	100427	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9270	-210	5	-2.22	233703590	24952	52.64	9630	9630	9250	12320	6640	9480	9366.13	6.73	0	5566	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2140	12.56	0.50	12	0.11	738.00	18370.00	10840	20240117	-14.48	7500	20231024	23.60	10840	-14.48	20240117	7730	19.92	20240416	10840	-14.48	20240117	7500	23.60	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N
160	20241002	090425	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	9550	70	2	0.74	13781850	1440	3.04	9630	9630	9480	12320	6640	9480	9570.73	6.73	0	-800	9846	9662	9546	9362	9246	9605	9305	116	2840	500	7200	10	1	23085880	2205	12.94	0.52	12	0.01	738.00	18370.00	10840	20240117	-11.90	7500	20231024	27.33	10840	-11.90	20240117	7730	23.54	20240416	10840	-11.90	20240117	7500	27.33	20231024	0.73	N	044450	500	115 억		1554009	N	N	238	N	00	N