KissMeData/084670/price/prices-20231101.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	20231130	160723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13170	120	2	0.92	17533280	1352	707.85	12950	13170	12930	16960	9140	13050	12968.40	0.32	0	-23	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	381	-2.98	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.25	12830	20230926	2.65	16310	-19.25	20230522	12830	2.65	20230926	16310	-19.25	20230522	12830	2.65	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
3	20231130	150724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-20	5	-0.15	15549590	1201	628.80	12950	13050	12930	16960	9140	13050	12947.20	0.32	0	-23	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	377	-2.95	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.11	12830	20230926	1.56	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
4	20231130	140719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-20	5	-0.15	15523560	1199	627.75	12950	13050	12930	16960	9140	13050	12947.09	0.32	0	-23	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	377	-2.95	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.11	12830	20230926	1.56	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
5	20231130	130717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-110	5	-0.84	6717210	519	271.73	12950	12950	12930	16960	9140	13050	12942.60	0.32	0	-8	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	375	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.66	12830	20230926	0.86	16310	-20.66	20230522	12830	0.86	20230926	16310	-20.66	20230522	12830	0.86	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
6	20231130	120729	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-120	5	-0.92	6484310	501	262.30	12950	12950	12930	16960	9140	13050	12942.73	0.32	0	-8	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	374	-2.93	0.45	12	0.02	-4414.00	28520.00	16310	20230522	-20.72	12830	20230926	0.78	16310	-20.72	20230522	12830	0.78	20230926	16310	-20.72	20230522	12830	0.78	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
7	20231130	110723	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12940	-110	5	-0.84	2628580	203	106.28	12950	12950	12930	16960	9140	13050	12948.67	0.32	0	-5	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	375	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.66	12830	20230926	0.86	16310	-20.66	20230522	12830	0.86	20230926	16310	-20.66	20230522	12830	0.86	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
8	20231130	100718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12930	-120	5	-0.92	2615640	202	105.76	12950	12950	12930	16960	9140	13050	12948.71	0.32	0	-5	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	374	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.72	12830	20230926	0.78	16310	-20.72	20230522	12830	0.78	20230926	16310	-20.72	20230522	12830	0.78	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
9	20231130	090720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	-100	5	-0.77	1489250	115	60.21	12950	12950	12950	16960	9140	13050	12950.00	0.32	0	0	13090	13070	13050	13030	13010	13070	13030	170	3910	5000	9130	10	1	2895569	375	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.60	12830	20230926	0.94	16310	-20.60	20230522	12830	0.94	20230926	16310	-20.60	20230522	12830	0.94	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
10	20231129	160716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	2466070	189	26.77	13050	13070	13030	16930	9130	13030	13047.98	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
11	20231129	150722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	1383330	106	15.01	13050	13070	13030	16930	9130	13030	13050.28	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.11	12830	20230926	1.56	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
12	20231129	140717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	1226920	94	13.31	13050	13070	13050	16930	9130	13030	13052.34	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
13	20231129	130719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	770170	59	8.36	13050	13070	13050	16930	9130	13030	13053.73	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
14	20231129	120720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	744070	57	8.07	13050	13070	13050	16930	9130	13030	13053.86	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
15	20231129	110720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	744070	57	8.07	13050	13070	13050	16930	9130	13030	13053.86	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
16	20231129	100718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	40	2	0.31	652720	50	7.08	13050	13070	13050	16930	9130	13030	13054.40	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
17	20231129	090716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	20	2	0.15	261000	20	2.83	13050	13050	13050	16930	9130	13030	13050.00	0.32	0	0	13156	13092	13036	12972	12916	13065	12945	170	3900	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9391	N	N	0	N	00	N
18	20231128	160717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-70	5	-0.53	9193980	706	38.62	13100	13100	12980	17030	9170	13100	13022.63	0.32	0	2	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.11	12830	20230926	1.56	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
19	20231128	150631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	7889800	606	33.15	13100	13100	12980	17030	9170	13100	13019.47	0.32	0	3	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
20	20231128	140717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	7889800	606	33.15	13100	13100	12980	17030	9170	13100	13019.47	0.32	0	3	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
21	20231128	130712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-20	5	-0.15	7641470	587	32.11	13100	13100	12980	17030	9170	13100	13017.84	0.32	0	3	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	379	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
22	20231128	120716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	7327770	563	30.80	13100	13100	12980	17030	9170	13100	13015.58	0.32	0	3	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
23	20231128	110714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	7158120	550	30.09	13100	13100	12980	17030	9170	13100	13014.76	0.32	0	3	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
24	20231128	100714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	-110	5	-0.84	6429740	494	27.02	13100	13100	12980	17030	9170	13100	13015.67	0.32	0	5	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	376	-2.94	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.36	12830	20230926	1.25	16310	-20.36	20230522	12830	1.25	20230926	16310	-20.36	20230522	12830	1.25	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
25	20231128	090712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	0	3	0.00	13100	1	0.05	13100	13100	13100	17030	9170	13100	13100.00	0.32	0	0	13353	13226	13113	12986	12873	13170	12930	170	3930	5000	9170	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12830	20230926	2.10	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12830	2.10	20230926	0.00	N	084670	5000	169 억		9387	N	N	0	N	00	N
26	20231127	160711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	-140	5	-1.06	23928370	1828	526.80	13230	13240	13000	17210	9270	13240	13089.92	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	379	-2.97	0.46	12	0.06	-4414.00	28520.00	16310	20230522	-19.68	12830	20230926	2.10	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12830	2.10	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
27	20231127	150713	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	-90	5	-0.68	22473730	1717	494.81	13230	13240	13000	17210	9270	13240	13088.95	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	381	-2.98	0.46	12	0.06	-4414.00	28520.00	16310	20230522	-19.37	12830	20230926	2.49	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12830	2.49	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
28	20231127	140717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	-100	5	-0.76	21882070	1672	481.84	13230	13240	13000	17210	9270	13240	13087.36	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	380	-2.98	0.46	12	0.06	-4414.00	28520.00	16310	20230522	-19.44	12830	20230926	2.42	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12830	2.42	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
29	20231127	130715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	-100	5	-0.76	20239640	1547	445.82	13230	13240	13000	17210	9270	13240	13083.15	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	380	-2.98	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.44	12830	20230926	2.42	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12830	2.42	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
30	20231127	120716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13140	-100	5	-0.76	19858580	1518	437.46	13230	13240	13000	17210	9270	13240	13082.07	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	380	-2.98	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.44	12830	20230926	2.42	16310	-19.44	20230522	12830	2.42	20230926	16310	-19.44	20230522	12830	2.42	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
31	20231127	110706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	-90	5	-0.68	17431550	1333	384.15	13230	13240	13000	17210	9270	13240	13076.93	0.32	0	-10	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	381	-2.98	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.37	12830	20230926	2.49	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12830	2.49	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
32	20231127	100705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13170	-70	5	-0.53	15912190	1217	350.72	13230	13240	13000	17210	9270	13240	13074.93	0.32	0	-8	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	381	-2.98	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.25	12830	20230926	2.65	16310	-19.25	20230522	12830	2.65	20230926	16310	-19.25	20230522	12830	2.65	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
33	20231127	090707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	0	3	0.00	172000	13	3.75	13230	13240	13230	17210	9270	13240	13230.77	0.32	0	0	13406	13322	13236	13152	13066	13280	13110	170	3970	5000	9260	10	1	2895569	383	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.82	12830	20230926	3.20	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12830	3.20	20230926	0.00	N	084670	5000	169 억		9397	N	N	0	N	00	N
34	20231124	160700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13240	130	2	0.99	4574510	347	20.59	13280	13320	13150	17040	9180	13110	13183.03	0.32	0	-5	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	383	-3.00	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-18.82	12830	20230926	3.20	16310	-18.82	20230522	12830	3.20	20230926	16310	-18.82	20230522	12830	3.20	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
35	20231124	150708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	70	2	0.53	2784000	211	12.52	13280	13320	13180	17040	9180	13110	13194.31	0.32	0	-1	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	382	-2.99	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
36	20231124	140710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	70	2	0.53	779080	59	3.50	13280	13320	13180	17040	9180	13110	13204.75	0.32	0	-1	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	382	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
37	20231124	130705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	70	2	0.53	752720	57	3.38	13280	13320	13180	17040	9180	13110	13205.61	0.32	0	-1	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	382	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
38	20231124	120709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13190	80	2	0.61	581380	44	2.61	13280	13320	13190	17040	9180	13110	13213.18	0.32	0	-1	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	382	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.13	12830	20230926	2.81	16310	-19.13	20230522	12830	2.81	20230926	16310	-19.13	20230522	12830	2.81	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
39	20231124	110705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13250	140	2	1.07	159250	12	0.71	13280	13320	13240	17040	9180	13110	13270.83	0.32	0	0	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	384	-3.00	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-18.76	12830	20230926	3.27	16310	-18.76	20230522	12830	3.27	20230926	16310	-18.76	20230522	12830	3.27	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
40	20231124	100705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13270	160	2	1.22	146000	11	0.65	13280	13320	13240	17040	9180	13110	13272.73	0.32	0	0	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	384	-3.01	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.64	12830	20230926	3.43	16310	-18.64	20230522	12830	3.43	20230926	16310	-18.64	20230522	12830	3.43	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
41	20231124	090705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13270	160	2	1.22	66390	5	0.30	13280	13280	13270	17040	9180	13110	13278.00	0.32	0	0	13270	13190	13090	13010	12910	13140	12960	170	3930	5000	9170	10	1	2895569	384	-3.01	0.47	12	0.00	-4414.00	28520.00	16310	20230522	-18.64	12830	20230926	3.43	16310	-18.64	20230522	12830	3.43	20230926	16310	-18.64	20230522	12830	3.43	20230926	0.00	N	084670	5000	169 억		9402	N	N	0	N	00	N
42	20231123	160657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13110	-60	5	-0.46	22009230	1685	111.15	13170	13170	12990	17120	9220	13170	13061.86	0.32	0	51	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	380	-2.97	0.46	12	0.06	-4414.00	28520.00	16310	20230522	-19.62	12830	20230926	2.18	16310	-19.62	20230522	12830	2.18	20230926	16310	-19.62	20230522	12830	2.18	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
43	20231123	150720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13130	-40	5	-0.30	21104520	1616	106.60	13170	13170	12990	17120	9220	13170	13059.73	0.32	0	49	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	380	-2.97	0.46	12	0.06	-4414.00	28520.00	16310	20230522	-19.50	12830	20230926	2.34	16310	-19.50	20230522	12830	2.34	20230926	16310	-19.50	20230522	12830	2.34	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
44	20231123	140716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-110	5	-0.84	13719610	1051	69.33	13170	13170	12990	17120	9220	13170	13053.86	0.32	0	348	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.93	12830	20230926	1.79	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12830	1.79	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
45	20231123	130717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-100	5	-0.76	13706550	1050	69.26	13170	13170	12990	17120	9220	13170	13053.86	0.32	0	348	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
46	20231123	120708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-100	5	-0.76	13628130	1044	68.87	13170	13170	12990	17120	9220	13170	13053.76	0.32	0	348	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
47	20231123	110724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-100	5	-0.76	13562780	1039	68.54	13170	13170	12990	17120	9220	13170	13053.69	0.32	0	348	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
48	20231123	100708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-100	5	-0.76	13275240	1017	67.08	13170	13170	12990	17120	9220	13170	13053.33	0.32	0	348	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
49	20231123	090704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13170	0	3	0.00	1211640	92	6.07	13170	13170	13170	17120	9220	13170	13170.00	0.32	0	0	13530	13350	13220	13040	12910	13440	13130	170	3950	5000	9210	10	1	2895569	381	-2.98	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.25	12830	20230926	2.65	16310	-19.25	20230522	12830	2.65	20230926	16310	-19.25	20230522	12830	2.65	20230926	0.00	N	084670	5000	169 억		9352	N	N	0	N	00	N
50	20231122	160641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13170	120	2	0.92	20077450	1514	299.80	13090	13400	13090	16960	9140	13050	13261.20	0.32	0	9	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	381	-2.98	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.25	12830	20230926	2.65	16310	-19.25	20230522	12830	2.65	20230926	16310	-19.25	20230522	12830	2.65	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
51	20231122	150654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13190	140	2	1.07	15928410	1199	237.43	13090	13400	13090	16960	9140	13050	13284.75	0.32	0	27	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	382	-2.99	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.13	12830	20230926	2.81	16310	-19.13	20230522	12830	2.81	20230926	16310	-19.13	20230522	12830	2.81	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
52	20231122	140646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13190	140	2	1.07	14925970	1123	222.38	13090	13400	13090	16960	9140	13050	13291.16	0.32	0	27	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	382	-2.99	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.13	12830	20230926	2.81	16310	-19.13	20230522	12830	2.81	20230926	16310	-19.13	20230522	12830	2.81	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
53	20231122	130711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	130	2	1.00	13488720	1014	200.79	13090	13400	13090	16960	9140	13050	13302.49	0.32	0	1	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	382	-2.99	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
54	20231122	120715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	130	2	1.00	13066960	982	194.46	13090	13400	13090	16960	9140	13050	13306.48	0.32	0	1	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	382	-2.99	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
55	20231122	110743	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13180	130	2	1.00	13001060	977	193.47	13090	13400	13090	16960	9140	13050	13307.12	0.32	0	1	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	382	-2.99	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.19	12830	20230926	2.73	16310	-19.19	20230522	12830	2.73	20230926	16310	-19.19	20230522	12830	2.73	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
56	20231122	100724	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13350	300	2	2.30	5503860	412	81.58	13090	13400	13090	16960	9140	13050	13358.88	0.32	0	0	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	387	-3.02	0.47	12	0.01	-4414.00	28520.00	16310	20230522	-18.15	12830	20230926	4.05	16310	-18.15	20230522	12830	4.05	20230926	16310	-18.15	20230522	12830	4.05	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
57	20231122	090649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	50	2	0.38	235630	18	3.56	13090	13100	13090	16960	9140	13050	13090.56	0.32	0	0	13103	13076	13023	12996	12943	13090	13010	170	3910	5000	9130	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12830	20230926	2.10	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12830	2.10	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
58	20231121	160650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	10	2	0.08	6570210	505	35.92	13040	13050	12970	16950	9130	13040	13010.32	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
59	20231121	150651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	10	2	0.08	6439710	495	35.21	13040	13050	12970	16950	9130	13040	13009.52	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
60	20231121	140644	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-40	5	-0.31	6413610	493	35.06	13040	13050	12970	16950	9130	13040	13009.35	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	376	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.29	12830	20230926	1.33	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12830	1.33	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
61	20231121	130639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	10	2	0.08	4567610	351	24.96	13040	13050	12970	16950	9130	13040	13013.13	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
62	20231121	120638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	10	2	0.08	4502370	346	24.61	13040	13050	12970	16950	9130	13040	13012.63	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
63	20231121	110636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	10	2	0.08	4293960	330	23.47	13040	13050	12970	16950	9130	13040	13012.00	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12830	20230926	1.71	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
64	20231121	100621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	-30	5	-0.23	2697270	207	14.72	13040	13040	12990	16950	9130	13040	13030.29	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.23	12830	20230926	1.40	16310	-20.23	20230522	12830	1.40	20230926	16310	-20.23	20230522	12830	1.40	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
65	20231121	090630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	0	3	0.00	573760	44	3.13	13040	13040	13040	16950	9130	13040	13040.00	0.32	0	0	13506	13272	13146	12912	12786	13390	13030	170	3910	5000	9120	10	1	2895569	378	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
66	20231120	160635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	20	2	0.15	18481360	1406	135.58	13020	13380	13020	16920	9120	13020	13144.64	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	378	-2.95	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
67	20231120	150639	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	60	2	0.46	17711110	1347	129.89	13020	13380	13020	16920	9120	13020	13148.56	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	379	-2.96	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
68	20231120	140638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	60	2	0.46	17449510	1327	127.97	13020	13380	13020	16920	9120	13020	13149.59	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	379	-2.96	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
69	20231120	130634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	60	2	0.46	17449510	1327	127.97	13020	13380	13020	16920	9120	13020	13149.59	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	379	-2.96	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
70	20231120	120636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	130	2	1.00	9686090	734	70.78	13020	13380	13020	16920	9120	13020	13196.31	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	381	-2.98	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.37	12830	20230926	2.49	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12830	2.49	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
71	20231120	110635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	130	2	1.00	9659790	732	70.59	13020	13380	13020	16920	9120	13020	13196.43	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	381	-2.98	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-19.37	12830	20230926	2.49	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12830	2.49	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
72	20231120	100631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13150	130	2	1.00	9515160	721	69.53	13020	13380	13020	16920	9120	13020	13197.17	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	381	-2.98	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.37	12830	20230926	2.49	16310	-19.37	20230522	12830	2.49	20230926	16310	-19.37	20230522	12830	2.49	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
73	20231120	090637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13190	170	2	1.31	822770	63	6.08	13020	13190	13020	16920	9120	13020	13059.84	0.32	0	0	13153	13086	13013	12946	12873	13120	12980	170	3900	5000	9110	10	1	2895569	382	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.13	12830	20230926	2.81	16310	-19.13	20230522	12830	2.81	20230926	16310	-19.13	20230522	12830	2.81	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
74	20231117	160650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	80	2	0.62	13515930	1037	44.83	12940	13080	12940	16820	9060	12940	13033.68	0.32	0	-27	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	377	-2.95	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.17	12830	20230926	1.48	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12830	1.48	20230926	0.00	N	084670	5000	169 억		9343	N	N	1	N	00	N
75	20231117	150654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	140	2	1.08	13255350	1017	43.97	12940	13080	12940	16820	9060	12940	13033.78	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	379	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
76	20231117	140652	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	70	2	0.54	12039630	924	39.95	12940	13070	12940	16820	9060	12940	13029.90	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.23	12830	20230926	1.40	16310	-20.23	20230522	12830	1.40	20230926	16310	-20.23	20230522	12830	1.40	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
77	20231117	130650	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	130	2	1.00	6336930	486	21.01	12940	13070	12940	16820	9060	12940	13038.95	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	378	-2.96	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
78	20231117	120651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	100	2	0.77	5463220	419	18.12	12940	13070	12940	16820	9060	12940	13038.71	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
79	20231117	110654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	70	2	0.54	4812180	369	15.95	12940	13070	12940	16820	9060	12940	13041.14	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.23	12830	20230926	1.40	16310	-20.23	20230522	12830	1.40	20230926	16310	-20.23	20230522	12830	1.40	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
80	20231117	100651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	130	2	1.00	3979540	305	13.19	12940	13070	12940	16820	9060	12940	13047.67	0.32	0	-12	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
81	20231117	090654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	130	2	1.00	702220	54	2.33	12940	13070	12940	16820	9060	12940	13004.07	0.32	0	0	13160	13050	12990	12880	12820	13020	12850	170	3880	5000	9050	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
82	20231116	160653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	-80	5	-0.61	25652880	1969	627.07	13100	13100	12950	16970	9150	13060	13028.38	0.32	0	-31	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	376	-2.94	0.46	12	0.07	-4414.00	28520.00	16310	20230522	-20.42	12830	20230926	1.17	16310	-20.42	20230522	12830	1.17	20230926	16310	-20.42	20230522	12830	1.17	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
83	20231116	150648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12960	-100	5	-0.77	20465430	1569	499.68	13100	13100	12960	16970	9150	13060	13043.61	0.32	0	-31	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	375	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.54	12830	20230926	1.01	16310	-20.54	20230522	12830	1.01	20230926	16310	-20.54	20230522	12830	1.01	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
84	20231116	140627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	-90	5	-0.69	20219010	1550	493.63	13100	13100	12960	16970	9150	13060	13044.52	0.32	0	-31	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	376	-2.94	0.45	12	0.05	-4414.00	28520.00	16310	20230522	-20.48	12830	20230926	1.09	16310	-20.48	20230522	12830	1.09	20230926	16310	-20.48	20230522	12830	1.09	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
85	20231116	130647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	-80	5	-0.61	19868720	1523	485.03	13100	13100	12980	16970	9150	13060	13045.78	0.32	0	-31	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	376	-2.94	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.42	12830	20230926	1.17	16310	-20.42	20230522	12830	1.17	20230926	16310	-20.42	20230522	12830	1.17	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
86	20231116	120649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	-70	5	-0.54	19505280	1495	476.11	13100	13100	12990	16970	9150	13060	13047.01	0.32	0	-31	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	376	-2.94	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.36	12830	20230926	1.25	16310	-20.36	20230522	12830	1.25	20230926	16310	-20.36	20230522	12830	1.25	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
87	20231116	110647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-30	5	-0.23	10489560	801	255.10	13100	13100	13030	16970	9150	13060	13095.58	0.32	0	0	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.11	12830	20230926	1.56	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
88	20231116	100647	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	40	2	0.31	4492900	343	109.24	13100	13100	13060	16970	9150	13060	13098.83	0.32	0	0	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	379	-2.97	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.68	12830	20230926	2.10	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12830	2.10	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
89	20231116	090648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	0	3	0.00	0	0	0.00	0	0	0	16970	9150	13060	0.00	0.32	0	0	13160	13110	13080	13030	13000	13095	13015	170	3910	5000	9140	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.93	12830	20230926	1.79	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12830	1.79	20230926	0.00	N	084670	5000	169 억		9343	N	N	0	N	00	N
90	20231115	160605	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	20	2	0.15	4106440	314	87.71	13100	13130	13050	16950	9130	13040	13077.83	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.93	12830	20230926	1.79	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12830	1.79	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
91	20231115	150657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	30	2	0.23	3231930	247	68.99	13100	13130	13060	16950	9130	13040	13084.74	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.87	12830	20230926	1.87	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12830	1.87	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
92	20231115	140654	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	40	2	0.31	1977840	151	42.18	13100	13130	13070	16950	9130	13040	13098.28	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
93	20231115	130657	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	40	2	0.31	1977840	151	42.18	13100	13130	13070	16950	9130	13040	13098.28	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
94	20231115	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	40	2	0.31	1977840	151	42.18	13100	13130	13070	16950	9130	13040	13098.28	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
95	20231115	110706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	40	2	0.31	1977840	151	42.18	13100	13130	13070	16950	9130	13040	13098.28	0.32	0	-2	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.80	12830	20230926	1.95	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12830	1.95	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
96	20231115	100700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13090	50	2	0.38	1820810	139	38.83	13100	13130	13080	16950	9130	13040	13099.35	0.32	0	0	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.74	12830	20230926	2.03	16310	-19.74	20230522	12830	2.03	20230926	16310	-19.74	20230522	12830	2.03	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
97	20231115	090653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	60	2	0.46	1624400	124	34.64	13100	13100	13100	16950	9130	13040	13100.00	0.32	0	0	13186	13112	13046	12972	12906	13150	13010	170	3910	5000	9120	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12830	20230926	2.10	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12830	2.10	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
98	20231114	160645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	30	2	0.23	4655420	358	30.60	13010	13120	12980	16910	9110	13010	13003.97	0.32	0	-4	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	2	N	00	N
99	20231114	150646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	30	2	0.23	4446820	342	29.23	13010	13120	12980	16910	9110	13010	13002.40	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
100	20231114	140646	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	10	2	0.08	4264490	328	28.03	13010	13120	12980	16910	9110	13010	13001.49	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12830	20230926	1.48	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12830	1.48	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
101	20231114	130648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	-20	5	-0.15	4199330	323	27.61	13010	13120	12980	16910	9110	13010	13001.02	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	376	-2.94	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.36	12830	20230926	1.25	16310	-20.36	20230522	12830	1.25	20230926	16310	-20.36	20230522	12830	1.25	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
102	20231114	120649	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	30	2	0.23	3848330	296	25.30	13010	13120	12980	16910	9110	13010	13001.11	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
103	20231114	110655	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	30	2	0.23	3822260	294	25.13	13010	13120	12980	16910	9110	13010	13000.88	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12830	20230926	1.64	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
104	20231114	100648	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-10	5	-0.08	3275920	252	21.54	13010	13120	12980	16910	9110	13010	12999.68	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	376	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.29	12830	20230926	1.33	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12830	1.33	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
105	20231114	090642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	110	2	0.85	65260	5	0.43	13010	13120	13010	16910	9110	13010	13052.00	0.32	0	0	13350	13180	13090	12920	12830	13135	12875	170	3900	5000	9100	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.56	12830	20230926	2.26	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12830	2.26	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
106	20231113	160637	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13010	-110	5	-0.84	15300980	1170	85.53	13120	13260	13000	17050	9190	13120	13077.76	0.32	0	-6	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	377	-2.95	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.23	12550	20221109	3.67	16310	-20.23	20230522	12830	1.40	20230926	16310	-20.23	20230522	12830	1.40	20230926	0.00	N	084670	5000	169 억		9343	N	N	4	N	00	N
107	20231113	150636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	-80	5	-0.61	14819400	1133	82.82	13120	13260	13000	17050	9190	13120	13079.79	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	378	-2.95	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-20.05	12550	20221109	3.90	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
108	20231113	140634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-70	5	-0.53	14793310	1131	82.68	13120	13260	13000	17050	9190	13120	13079.85	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
109	20231113	130633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-60	5	-0.46	13866760	1060	77.49	13120	13260	13000	17050	9190	13120	13081.85	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12830	1.79	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
110	20231113	120634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	-60	5	-0.46	13866760	1060	77.49	13120	13260	13000	17050	9190	13120	13081.85	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	378	-2.96	0.46	12	0.04	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12830	1.79	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
111	20231113	110632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13190	70	2	0.53	8934740	683	49.93	13120	13260	13000	17050	9190	13120	13081.61	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	382	-2.99	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-19.13	12550	20221109	5.10	16310	-19.13	20230522	12830	2.81	20230926	16310	-19.13	20230522	12830	2.81	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
112	20231113	100630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-70	5	-0.53	5298330	404	29.53	13120	13260	13000	17050	9190	13120	13114.68	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12830	1.71	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
113	20231113	090636	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	0	3	0.00	328000	25	1.83	13120	13120	13120	17050	9190	13120	13120.00	0.32	0	0	13273	13196	13053	12976	12833	13235	13015	170	3930	5000	9180	10	1	2895569	380	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12830	2.26	20230926	0.00	N	084670	5000	169 억		9343	N	N	5	N	00	N
114	20231110	160651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13120	90	2	0.69	17802560	1368	616.22	13040	13130	12910	16930	9130	13030	13013.57	0.32	0	59	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	380	-2.97	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-19.56	12550	20221109	4.54	16310	-19.56	20230522	12830	2.26	20230926	16310	-19.56	20230522	12830	2.26	20230926	0.00	N	084670	5000	169 억		9344	N	N	5	N	00	N
115	20231110	150645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12970	-60	5	-0.46	15877770	1220	549.55	13040	13130	12910	16930	9130	13030	13014.57	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	376	-2.94	0.45	12	0.04	-4414.00	28520.00	16310	20230522	-20.48	12550	20221109	3.35	16310	-20.48	20230522	12830	1.09	20230926	16310	-20.48	20230522	12830	1.09	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
116	20231110	140638	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	10974410	842	379.28	13040	13130	12910	16930	9130	13030	13033.74	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
117	20231110	130640	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	10792000	828	372.97	13040	13130	12910	16930	9130	13030	13033.82	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
118	20231110	120642	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	10518370	807	363.51	13040	13130	12910	16930	9130	13030	13033.92	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
119	20231110	110633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	0	3	0.00	9840810	755	340.09	13040	13130	12910	16930	9130	13030	13034.19	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	377	-2.95	0.46	12	0.03	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12830	1.56	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
120	20231110	100641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	10	2	0.08	3023760	233	104.95	13040	13090	12910	16930	9130	13030	12977.51	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12550	20221109	3.90	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
121	20231110	090628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	10	2	0.08	736500	57	25.68	13040	13090	12910	16930	9130	13030	12921.05	0.32	0	-1	13143	13086	13023	12966	12903	13055	12935	170	3900	5000	9120	10	1	2895569	378	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.05	12550	20221109	3.90	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12830	1.64	20230926	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
122	20231109	160622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	10	2	0.08	2874700	221	32.17	13060	13080	12960	16920	9120	13020	13007.69	0.32	0	-10	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
123	20231109	150623	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	30	2	0.23	2614100	201	29.26	13060	13080	12960	16920	9120	13020	13005.47	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
124	20231109	140621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	30	2	0.23	2614100	201	29.26	13060	13080	12960	16920	9120	13020	13005.47	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
125	20231109	130624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	40	2	0.31	2561920	197	28.68	13060	13080	12960	16920	9120	13020	13004.67	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12550	4.06	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
126	20231109	120627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13060	40	2	0.31	287150	22	3.20	13060	13080	13030	16920	9120	13020	13052.27	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.93	12550	20221109	4.06	16310	-19.93	20230522	12830	1.79	20230926	16310	-19.93	20230522	12550	4.06	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
127	20231109	110625	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	60	2	0.46	39210	3	0.44	13060	13080	13060	16920	9120	13020	13070.00	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
128	20231109	100621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	60	2	0.46	39210	3	0.44	13060	13080	13060	16920	9120	13020	13070.00	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
129	20231109	090622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	0	0	0.00	0	0	0	16920	9120	13020	0.00	0.32	0	0	13140	13080	13040	12980	12940	13070	12970	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9344	N	N	1	N	00	N
130	20231108	160618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	8943470	687	190.83	13020	13100	13000	16920	9120	13020	13018.15	0.32	0	-8	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	1	N	00	N
131	20231108	150621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	8787230	675	187.50	13020	13100	13000	16920	9120	13020	13018.12	0.32	0	2	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
132	20231108	140618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	20	2	0.15	8774210	674	187.22	13020	13100	13000	16920	9120	13020	13018.12	0.32	0	2	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	378	-2.95	0.46	12	0.02	-4414.00	28520.00	16310	20230522	-20.05	12550	20221109	3.90	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12550	3.90	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
133	20231108	130619	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	3073110	236	65.56	13020	13100	13020	16920	9120	13020	13021.65	0.32	0	1	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
134	20231108	120614	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	10	2	0.08	2682500	206	57.22	13020	13100	13020	16920	9120	13020	13021.84	0.32	0	1	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
135	20231108	110618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	10	2	0.08	2682500	206	57.22	13020	13100	13020	16920	9120	13020	13021.84	0.32	0	1	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
136	20231108	100619	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	10	2	0.08	2304630	177	49.17	13020	13100	13020	16920	9120	13020	13020.51	0.32	0	1	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
137	20231108	090616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	1835820	141	39.17	13020	13020	13020	16920	9120	13020	13020.00	0.32	0	1	13046	13032	13016	13002	12986	13035	13005	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
138	20231107	160619	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	4685360	360	24.14	13020	13030	13000	16920	9120	13020	13014.89	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
139	20231107	150618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	4529120	348	23.34	13020	13030	13000	16920	9120	13020	13014.71	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
140	20231107	140622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	4425010	340	22.80	13020	13030	13000	16920	9120	13020	13014.74	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
141	20231107	130621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	2823620	217	14.55	13020	13030	13000	16920	9120	13020	13012.07	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
142	20231107	120616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-20	5	-0.15	2719460	209	14.02	13020	13030	13000	16920	9120	13020	13011.77	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	376	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
143	20231107	110617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	1835400	141	9.46	13020	13030	13000	16920	9120	13020	13017.02	0.32	0	-2	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
144	20231107	100624	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-20	5	-0.15	429440	33	2.21	13020	13030	13000	16920	9120	13020	13013.33	0.32	0	0	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
145	20231107	090610	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	0	3	0.00	13020	1	0.07	13020	13020	13020	16920	9120	13020	13020.00	0.32	0	0	13340	13180	13040	12880	12740	13110	12810	170	3900	5000	9110	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
146	20231106	160604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	-50	5	-0.38	19332220	1491	710.00	13200	13200	12900	16990	9150	13070	12965.94	0.32	0	4	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
147	20231106	150606	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	-40	5	-0.31	19149900	1477	703.33	13200	13200	12900	16990	9150	13070	12965.40	0.32	0	18	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	377	-2.95	0.46	12	0.05	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
148	20231106	140604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	-80	5	-0.61	5583400	429	204.29	13200	13200	12990	16990	9150	13070	13014.92	0.32	0	4	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	376	-2.94	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.36	12550	20221109	3.51	16310	-20.36	20230522	12830	1.25	20230926	16310	-20.36	20230522	12550	3.51	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
149	20231106	130611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13040	-30	5	-0.23	4400390	338	160.95	13200	13200	12990	16990	9150	13070	13018.91	0.32	0	2	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	378	-2.95	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.05	12550	20221109	3.90	16310	-20.05	20230522	12830	1.64	20230926	16310	-20.05	20230522	12550	3.90	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
150	20231106	120607	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13000	-70	5	-0.54	1423110	109	51.90	13200	13200	12990	16990	9150	13070	13056.06	0.32	0	2	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	376	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.29	12550	20221109	3.59	16310	-20.29	20230522	12830	1.33	20230926	16310	-20.29	20230522	12550	3.59	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
151	20231106	110607	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	0	3	0.00	1072130	82	39.05	13200	13200	12990	16990	9150	13070	13074.76	0.32	0	2	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
152	20231106	100545	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	10	2	0.08	523570	40	19.05	13200	13200	12990	16990	9150	13070	13089.25	0.32	0	2	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
153	20231106	090607	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13200	130	2	0.99	79200	6	2.86	13200	13200	13200	16990	9150	13070	13200.00	0.32	0	0	13123	13096	13073	13046	13023	13085	13035	170	3920	5000	9140	10	1	2895569	382	-2.99	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.07	12550	20221109	5.18	16310	-19.07	20230522	12830	2.88	20230926	16310	-19.07	20230522	12550	5.18	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
154	20231103	160600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	2743680	210	194.44	13100	13100	13050	17030	9170	13100	13065.14	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
155	20231103	150557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	-30	5	-0.23	2312370	177	163.89	13100	13100	13050	17030	9170	13100	13064.24	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
156	20231103	140559	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-20	5	-0.15	2220940	170	157.41	13100	13100	13050	17030	9170	13100	13064.35	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	379	-2.96	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
157	20231103	130559	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-50	5	-0.38	1685460	129	119.44	13100	13100	13050	17030	9170	13100	13065.58	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
158	20231103	120558	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-50	5	-0.38	1293870	99	91.67	13100	13100	13050	17030	9170	13100	13069.39	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
159	20231103	110603	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13050	-50	5	-0.38	1293870	99	91.67	13100	13100	13050	17030	9170	13100	13069.39	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.99	12550	20221109	3.98	16310	-19.99	20230522	12830	1.71	20230926	16310	-19.99	20230522	12550	3.98	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
160	20231103	100552	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	-20	5	-0.15	130860	10	9.26	13100	13100	13080	17030	9170	13100	13086.00	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
161	20231103	090554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	0	3	0.00	39300	3	2.78	13100	13100	13100	17030	9170	13100	13100.00	0.32	0	0	13233	13166	13033	12966	12833	13200	13000	170	3930	5000	9170	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
162	20231102	160554	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	120	2	0.92	1402050	108	62.43	13080	13100	12900	16870	9090	12980	12981.94	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
163	20231102	150600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13100	120	2	0.92	1388950	107	61.85	13080	13100	12900	16870	9090	12980	12980.84	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	379	-2.97	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.68	12550	20221109	4.38	16310	-19.68	20230522	12830	2.10	20230926	16310	-19.68	20230522	12550	4.38	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
164	20231102	140549	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	90	2	0.69	1205780	93	53.76	13080	13080	12900	16870	9090	12980	12965.38	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
165	20231102	130555	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	100	2	0.77	403590	31	17.92	13080	13080	12980	16870	9090	12980	13019.03	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
166	20231102	120551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	100	2	0.77	403590	31	17.92	13080	13080	12980	16870	9090	12980	13019.03	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
167	20231102	110553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13070	90	2	0.69	364360	28	16.18	13080	13080	12980	16870	9090	12980	13012.86	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	378	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.87	12550	20221109	4.14	16310	-19.87	20230522	12830	1.87	20230926	16310	-19.87	20230522	12550	4.14	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
168	20231102	100553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12990	10	2	0.08	246730	19	10.98	13080	13080	12980	16870	9090	12980	12985.79	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	376	-2.94	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.36	12550	20221109	3.51	16310	-20.36	20230522	12830	1.25	20230926	16310	-20.36	20230522	12550	3.51	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
169	20231102	090557	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13080	100	2	0.77	13080	1	0.58	13080	13080	13080	16870	9090	12980	13080.00	0.32	0	0	13113	13046	12983	12916	12853	13080	12950	170	3890	5000	9080	10	1	2895569	379	-2.96	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-19.80	12550	20221109	4.22	16310	-19.80	20230522	12830	1.95	20230926	16310	-19.80	20230522	12550	4.22	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
170	20231101	160550	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12980	60	2	0.46	2242820	173	47.66	12920	13050	12920	16790	9050	12920	12964.28	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	376	-2.94	0.46	12	0.01	-4414.00	28520.00	16310	20230522	-20.42	12550	20221109	3.43	16310	-20.42	20230522	12830	1.17	20230926	16310	-20.42	20230522	12550	3.43	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
171	20231101	150549	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12950	30	2	0.23	2190870	169	46.56	12920	13050	12920	16790	9050	12920	12963.73	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	375	-2.93	0.45	12	0.01	-4414.00	28520.00	16310	20230522	-20.60	12550	20221109	3.19	16310	-20.60	20230522	12830	0.94	20230926	16310	-20.60	20230522	12550	3.19	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
172	20231101	140546	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	100	2	0.77	1102440	85	23.42	12920	13050	12920	16790	9050	12920	12969.88	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
173	20231101	130550	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	100	2	0.77	1102440	85	23.42	12920	13050	12920	16790	9050	12920	12969.88	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
174	20231101	120603	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13020	100	2	0.77	1076400	83	22.87	12920	13050	12920	16790	9050	12920	12968.67	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.17	12550	20221109	3.75	16310	-20.17	20230522	12830	1.48	20230926	16310	-20.17	20230522	12550	3.75	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
175	20231101	110606	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	110	2	0.85	1063380	82	22.59	12920	13050	12920	16790	9050	12920	12968.05	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
176	20231101	100558	57	100.00	KOSPI		운수.창고	N	N	N	N		N	13030	110	2	0.85	777300	60	16.53	12920	13050	12920	16790	9050	12920	12955.00	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	377	-2.95	0.46	12	0.00	-4414.00	28520.00	16310	20230522	-20.11	12550	20221109	3.82	16310	-20.11	20230522	12830	1.56	20230926	16310	-20.11	20230522	12550	3.82	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N
177	20231101	090559	57	100.00	KOSPI		운수.창고	N	N	N	N		N	12920	0	3	0.00	542640	42	11.57	12920	12920	12920	16790	9050	12920	12920.00	0.32	0	0	13140	13030	12970	12860	12800	13000	12830	170	3870	5000	9040	10	1	2895569	374	-2.93	0.45	12	0.00	-4414.00	28520.00	16310	20230522	-20.78	12550	20221109	2.95	16310	-20.78	20230522	12830	0.70	20230926	16310	-20.78	20230522	12550	2.95	20221109	0.00	N	084670	5000	169 억		9342	N	N	0	N	00	N