KissMeData/004140/price/prices-20231001.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	20231031	160154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1814	2	2	0.11	323460775	177883	123.09	1825	1836	1805	2355	1269	1812	1818.39	1.96	0	-33477	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	870	106.71	0.67	12	0.37	17.00	2697.00	3335	20221124	-45.61	1790	20231030	1.34	2840	-36.13	20230126	1790	1.34	20231030	3335	-45.61	20221124	1790	1.34	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
3	20231031	150156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1814	2	2	0.11	291381066	160141	110.81	1825	1836	1805	2355	1269	1812	1819.53	1.96	0	-31534	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	870	106.71	0.67	12	0.33	17.00	2697.00	3335	20221124	-45.61	1790	20231030	1.34	2840	-36.13	20230126	1790	1.34	20231030	3335	-45.61	20221124	1790	1.34	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
4	20231031	140159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1812	0	3	0.00	266837688	146566	101.42	1825	1836	1808	2355	1269	1812	1820.60	1.96	0	-28838	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	869	106.59	0.67	12	0.31	17.00	2697.00	3335	20221124	-45.67	1790	20231030	1.23	2840	-36.20	20230126	1790	1.23	20231030	3335	-45.67	20221124	1790	1.23	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
5	20231031	130156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1816	4	2	0.22	236608332	129903	89.89	1825	1836	1812	2355	1269	1812	1821.42	1.96	0	-25092	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	871	106.82	0.67	12	0.27	17.00	2697.00	3335	20221124	-45.55	1790	20231030	1.45	2840	-36.06	20230126	1790	1.45	20231030	3335	-45.55	20221124	1790	1.45	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
6	20231031	120156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1834	22	2	1.21	195244566	107184	74.17	1825	1836	1812	2355	1269	1812	1821.58	1.96	0	-21536	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	880	107.88	0.68	12	0.22	17.00	2697.00	3335	20221124	-45.01	1790	20231030	2.46	2840	-35.42	20230126	1790	2.46	20231030	3335	-45.01	20221124	1790	2.46	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
7	20231031	110158	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1825	13	2	0.72	167669384	92103	63.73	1825	1829	1812	2355	1269	1812	1820.46	1.96	0	-18811	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	875	107.35	0.68	12	0.19	17.00	2697.00	3335	20221124	-45.28	1790	20231030	1.96	2840	-35.74	20230126	1790	1.96	20231030	3335	-45.28	20221124	1790	1.96	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
8	20231031	100157	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1821	9	2	0.50	71685621	39371	27.24	1825	1828	1812	2355	1269	1812	1820.77	1.96	0	-1237	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	874	107.12	0.68	12	0.08	17.00	2697.00	3335	20221124	-45.40	1790	20231030	1.73	2840	-35.88	20230126	1790	1.73	20231030	3335	-45.40	20221124	1790	1.73	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
9	20231031	090156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1825	13	2	0.72	3739425	2049	1.42	1825	1825	1825	2355	1269	1812	1825.00	1.96	0	57	1844	1828	1809	1793	1774	1836	1801	480	543	1000	1300	1	1	47971766	875	107.35	0.68	12	0.00	17.00	2697.00	3335	20221124	-45.28	1790	20231030	1.96	2840	-35.74	20230126	1790	1.96	20231030	3335	-45.28	20221124	1790	1.96	20231030	2.24	N	004140	1000	479 억		938914	N	N	0	N	00	N
10	20231030	160154	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1812	3	2	0.17	260986339	144509	31.44	1796	1825	1790	2350	1267	1809	1806.02	1.92	0	17995	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	869	106.59	0.67	12	0.30	17.00	2697.00	3335	20221124	-45.67	1790	20231030	1.23	2840	-36.20	20230126	1790	1.23	20231030	3335	-45.67	20221124	1790	1.23	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
11	20231030	150153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1809	0	3	0.00	232253844	128616	27.98	1796	1825	1790	2350	1267	1809	1805.79	1.92	0	19031	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	868	106.41	0.67	12	0.27	17.00	2697.00	3335	20221124	-45.76	1790	20231030	1.06	2840	-36.30	20230126	1790	1.06	20231030	3335	-45.76	20221124	1790	1.06	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
12	20231030	140152	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1816	7	2	0.39	204106942	113075	24.60	1796	1825	1790	2350	1267	1809	1805.06	1.92	0	25643	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	871	106.82	0.67	12	0.24	17.00	2697.00	3335	20221124	-45.55	1790	20231030	1.45	2840	-36.06	20230126	1790	1.45	20231030	3335	-45.55	20221124	1790	1.45	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
13	20231030	130152	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1822	13	2	0.72	191305577	106035	23.07	1796	1825	1790	2350	1267	1809	1804.17	1.92	0	26817	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	874	107.18	0.68	12	0.22	17.00	2697.00	3335	20221124	-45.37	1790	20231030	1.79	2840	-35.85	20230126	1790	1.79	20231030	3335	-45.37	20221124	1790	1.79	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
14	20231030	120151	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1820	11	2	0.61	177169325	98266	21.38	1796	1823	1790	2350	1267	1809	1802.95	1.92	0	27554	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	873	107.06	0.67	12	0.20	17.00	2697.00	3335	20221124	-45.43	1790	20231030	1.68	2840	-35.92	20230126	1790	1.68	20231030	3335	-45.43	20221124	1790	1.68	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
15	20231030	110151	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1815	6	2	0.33	149905478	83254	18.11	1796	1819	1790	2350	1267	1809	1800.57	1.92	0	21255	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	871	106.76	0.67	12	0.17	17.00	2697.00	3335	20221124	-45.58	1790	20231030	1.40	2840	-36.09	20230126	1790	1.40	20231030	3335	-45.58	20221124	1790	1.40	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
16	20231030	100151	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1812	3	2	0.17	131018668	72819	15.84	1796	1819	1790	2350	1267	1809	1799.23	1.92	0	17097	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	869	106.59	0.67	12	0.15	17.00	2697.00	3335	20221124	-45.67	1790	20231030	1.23	2840	-36.20	20230126	1790	1.23	20231030	3335	-45.67	20221124	1790	1.23	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
17	20231030	090150	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1807	-2	5	-0.11	73207402	40764	8.87	1796	1809	1790	2350	1267	1809	1795.87	1.92	0	8712	1888	1848	1827	1787	1766	1838	1777	480	541	1000	1300	1	1	47971766	867	106.29	0.67	12	0.08	17.00	2697.00	3335	20221124	-45.82	1790	20231030	0.95	2840	-36.37	20230126	1790	0.95	20231030	3335	-45.82	20221124	1790	0.95	20231030	2.12	N	004140	1000	479 억		918987	N	N	0	N	00	N
18	20231027	160153	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1809	-52	5	-2.79	834926270	456501	147.11	1858	1867	1806	2415	1303	1861	1828.96	1.99	0	-35699	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	868	106.41	0.67	12	0.95	17.00	2697.00	3335	20221124	-45.76	1803	20231024	0.33	2840	-36.30	20230126	1803	0.33	20231024	3335	-45.76	20221124	1803	0.33	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
19	20231027	150152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1825	-36	5	-1.93	755177468	412452	132.91	1858	1867	1806	2415	1303	1861	1830.94	1.99	0	-38812	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	875	107.35	0.68	12	0.86	17.00	2697.00	3335	20221124	-45.28	1803	20231024	1.22	2840	-35.74	20230126	1803	1.22	20231024	3335	-45.28	20221124	1803	1.22	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
20	20231027	140152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1819	-42	5	-2.26	586716890	319643	103.00	1858	1867	1806	2415	1303	1861	1835.53	1.99	0	-26552	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	873	107.00	0.67	12	0.67	17.00	2697.00	3335	20221124	-45.46	1803	20231024	0.89	2840	-35.95	20230126	1803	0.89	20231024	3335	-45.46	20221124	1803	0.89	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
21	20231027	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1830	-31	5	-1.67	521853646	284008	91.52	1858	1867	1806	2415	1303	1861	1837.45	1.99	0	-19797	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	878	107.65	0.68	12	0.59	17.00	2697.00	3335	20221124	-45.13	1803	20231024	1.50	2840	-35.56	20230126	1803	1.50	20231024	3335	-45.13	20221124	1803	1.50	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
22	20231027	120151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1864	3	2	0.16	486161917	264586	85.26	1858	1867	1806	2415	1303	1861	1837.44	1.99	0	-13532	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	894	109.65	0.69	12	0.55	17.00	2697.00	3335	20221124	-44.11	1803	20231024	3.38	2840	-34.37	20230126	1803	3.38	20231024	3335	-44.11	20221124	1803	3.38	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
23	20231027	110152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1834	-27	5	-1.45	445589643	242609	78.18	1858	1867	1806	2415	1303	1861	1836.65	1.99	0	-13525	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	880	107.88	0.68	12	0.51	17.00	2697.00	3335	20221124	-45.01	1803	20231024	1.72	2840	-35.42	20230126	1803	1.72	20231024	3335	-45.01	20221124	1803	1.72	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
24	20231027	100152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1827	-34	5	-1.83	397150608	216269	69.69	1858	1867	1806	2415	1303	1861	1836.36	1.99	0	-23328	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	876	107.47	0.68	12	0.45	17.00	2697.00	3335	20221124	-45.22	1803	20231024	1.33	2840	-35.67	20230126	1803	1.33	20231024	3335	-45.22	20221124	1803	1.33	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
25	20231027	090151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1862	1	2	0.05	92995143	50051	16.13	1858	1867	1858	2415	1303	1861	1858.00	1.99	0	6218	1928	1894	1874	1840	1820	1884	1830	480	554	1000	1330	1	1	47971766	893	109.53	0.69	12	0.10	17.00	2697.00	3335	20221124	-44.17	1803	20231024	3.27	2840	-34.44	20230126	1803	3.27	20231024	3335	-44.17	20221124	1803	3.27	20231024	2.23	N	004140	1000	479 억		955625	N	N	0	N	00	N
26	20231026	160149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1861	-48	5	-2.51	578794960	308988	9.34	1870	1908	1854	2480	1337	1909	1873.20	1.96	0	4019	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	893	109.47	0.69	12	0.64	17.00	2697.00	3335	20221124	-44.20	1803	20231024	3.22	2840	-34.47	20230126	1803	3.22	20231024	3335	-44.20	20221124	1803	3.22	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
27	20231026	150150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1862	-47	5	-2.46	540686957	288512	8.72	1870	1908	1854	2480	1337	1909	1874.05	1.96	0	1903	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	893	109.53	0.69	12	0.60	17.00	2697.00	3335	20221124	-44.17	1803	20231024	3.27	2840	-34.44	20230126	1803	3.27	20231024	3335	-44.17	20221124	1803	3.27	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
28	20231026	140149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1868	-41	5	-2.15	483455302	257783	7.79	1870	1908	1854	2480	1337	1909	1875.44	1.96	0	5897	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	896	109.88	0.69	12	0.54	17.00	2697.00	3335	20221124	-43.99	1803	20231024	3.61	2840	-34.23	20230126	1803	3.61	20231024	3335	-43.99	20221124	1803	3.61	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
29	20231026	130150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1864	-45	5	-2.36	445841416	237651	7.18	1870	1908	1854	2480	1337	1909	1876.03	1.96	0	11906	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	894	109.65	0.69	12	0.50	17.00	2697.00	3335	20221124	-44.11	1803	20231024	3.38	2840	-34.37	20230126	1803	3.38	20231024	3335	-44.11	20221124	1803	3.38	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
30	20231026	120150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1867	-42	5	-2.20	392091808	208831	6.31	1870	1908	1854	2480	1337	1909	1877.56	1.96	0	14839	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	896	109.82	0.69	12	0.44	17.00	2697.00	3335	20221124	-44.02	1803	20231024	3.55	2840	-34.26	20230126	1803	3.55	20231024	3335	-44.02	20221124	1803	3.55	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
31	20231026	110151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1883	-26	5	-1.36	308508834	164296	4.96	1870	1908	1854	2480	1337	1909	1877.76	1.96	0	15116	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	903	110.76	0.70	12	0.34	17.00	2697.00	3335	20221124	-43.54	1803	20231024	4.44	2840	-33.70	20230126	1803	4.44	20231024	3335	-43.54	20221124	1803	4.44	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
32	20231026	100151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1884	-25	5	-1.31	247697269	132061	3.99	1870	1908	1854	2480	1337	1909	1875.63	1.96	0	16523	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	904	110.82	0.70	12	0.28	17.00	2697.00	3335	20221124	-43.51	1803	20231024	4.49	2840	-33.66	20230126	1803	4.49	20231024	3335	-43.51	20221124	1803	4.49	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
33	20231026	090150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1854	-55	5	-2.88	61438071	32946	1.00	1870	1878	1854	2480	1337	1909	1864.81	1.96	0	-8172	2219	2063	1954	1798	1689	2142	1877	480	571	1000	1370	1	1	47971766	889	109.06	0.69	12	0.07	17.00	2697.00	3335	20221124	-44.41	1803	20231024	2.83	2840	-34.72	20230126	1803	2.83	20231024	3335	-44.41	20221124	1803	2.83	20231024	2.26	N	004140	1000	479 억		941100	N	N	0	N	00	N
34	20231025	160150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1909	72	2	3.92	6543432652	3291873	1333.67	1850	2110	1845	2385	1286	1837	1987.83	1.80	0	73916	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	916	112.29	0.71	12	6.86	17.00	2697.00	3335	20221124	-42.76	1803	20231024	5.88	2840	-32.78	20230126	1803	5.88	20231024	3335	-42.76	20221124	1803	5.88	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
35	20231025	150150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1920	83	2	4.52	6239930008	3133172	1269.37	1850	2110	1845	2385	1286	1837	1991.57	1.80	0	13287	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	921	112.94	0.71	12	6.53	17.00	2697.00	3335	20221124	-42.43	1803	20231024	6.49	2840	-32.39	20230126	1803	6.49	20231024	3335	-42.43	20221124	1803	6.49	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
36	20231025	140149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1924	87	2	4.74	553659663	291201	117.98	1850	1929	1845	2385	1286	1837	1901.30	1.80	0	91494	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	923	113.18	0.71	12	0.61	17.00	2697.00	3335	20221124	-42.31	1803	20231024	6.71	2840	-32.25	20230126	1803	6.71	20231024	3335	-42.31	20221124	1803	6.71	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
37	20231025	130151	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1922	85	2	4.63	487104344	256498	103.92	1850	1929	1845	2385	1286	1837	1899.06	1.80	0	87907	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	922	113.06	0.71	12	0.53	17.00	2697.00	3335	20221124	-42.37	1803	20231024	6.60	2840	-32.32	20230126	1803	6.60	20231024	3335	-42.37	20221124	1803	6.60	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
38	20231025	120150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1917	80	2	4.35	410549957	216647	87.77	1850	1927	1845	2385	1286	1837	1895.02	1.80	0	76319	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	920	112.76	0.71	12	0.45	17.00	2697.00	3335	20221124	-42.52	1803	20231024	6.32	2840	-32.50	20230126	1803	6.32	20231024	3335	-42.52	20221124	1803	6.32	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
39	20231025	110150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1912	75	2	4.08	330562277	174835	70.83	1850	1914	1845	2385	1286	1837	1890.71	1.80	0	67361	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	917	112.47	0.71	12	0.36	17.00	2697.00	3335	20221124	-42.67	1803	20231024	6.05	2840	-32.68	20230126	1803	6.05	20231024	3335	-42.67	20221124	1803	6.05	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
40	20231025	100149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1896	59	2	3.21	224788726	119272	48.32	1850	1907	1845	2385	1286	1837	1884.67	1.80	0	45651	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	910	111.53	0.70	12	0.25	17.00	2697.00	3335	20221124	-43.15	1803	20231024	5.16	2840	-33.24	20230126	1803	5.16	20231024	3335	-43.15	20221124	1803	5.16	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
41	20231025	090149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1845	8	2	0.44	4760133	2574	1.04	1850	1850	1845	2385	1286	1837	1849.31	1.80	0	-18	1878	1857	1830	1809	1782	1868	1820	480	548	1000	1320	1	1	47971766	885	108.53	0.68	12	0.01	17.00	2697.00	3335	20221124	-44.68	1803	20231024	2.33	2840	-35.04	20230126	1803	2.33	20231024	3335	-44.68	20221124	1803	2.33	20231024	2.29	N	004140	1000	479 억		862361	N	N	0	N	00	N
42	20231024	160147	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1837	8	2	0.44	448385950	246131	80.57	1810	1851	1803	2375	1281	1829	1821.72	1.75	0	14758	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	881	108.06	0.68	12	0.51	17.00	2697.00	3335	20221124	-44.92	1803	20231024	1.89	2840	-35.32	20230126	1803	1.89	20231024	3335	-44.92	20221124	1803	1.89	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
43	20231024	150149	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1849	20	2	1.09	392591459	215778	70.63	1810	1851	1803	2375	1281	1829	1819.42	1.75	0	7751	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	887	108.76	0.69	12	0.45	17.00	2697.00	3335	20221124	-44.56	1803	20231024	2.55	2840	-34.89	20230126	1803	2.55	20231024	3335	-44.56	20221124	1803	2.55	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
44	20231024	140147	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1835	6	2	0.33	323404379	178182	58.33	1810	1840	1803	2375	1281	1829	1815.01	1.75	0	3943	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	880	107.94	0.68	12	0.37	17.00	2697.00	3335	20221124	-44.98	1803	20231024	1.77	2840	-35.39	20230126	1803	1.77	20231024	3335	-44.98	20221124	1803	1.77	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
45	20231024	130150	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1814	-15	5	-0.82	275940408	152095	49.79	1810	1840	1803	2375	1281	1829	1814.25	1.75	0	60	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	870	106.71	0.67	12	0.32	17.00	2697.00	3335	20221124	-45.61	1803	20231024	0.61	2840	-36.13	20230126	1803	0.61	20231024	3335	-45.61	20221124	1803	0.61	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
46	20231024	120149	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1822	-7	5	-0.38	242475636	133578	43.73	1810	1840	1803	2375	1281	1829	1815.22	1.75	0	-1084	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	874	107.18	0.68	12	0.28	17.00	2697.00	3335	20221124	-45.37	1803	20231024	1.05	2840	-35.85	20230126	1803	1.05	20231024	3335	-45.37	20221124	1803	1.05	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
47	20231024	110149	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1809	-20	5	-1.09	205731685	113294	37.09	1810	1840	1804	2375	1281	1829	1815.90	1.75	0	-1739	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	868	106.41	0.67	12	0.24	17.00	2697.00	3335	20221124	-45.76	1804	20231024	0.28	2840	-36.30	20230126	1804	0.28	20231024	3335	-45.76	20221124	1804	0.28	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
48	20231024	100148	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1810	-19	5	-1.04	133170135	73180	23.96	1810	1840	1809	2375	1281	1829	1819.75	1.75	0	-140	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	868	106.47	0.67	12	0.15	17.00	2697.00	3335	20221124	-45.73	1809	20231024	0.06	2840	-36.27	20230126	1809	0.06	20231024	3335	-45.73	20221124	1809	0.06	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
49	20231024	090148	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	1840	11	2	0.60	30822536	16945	5.55	1810	1840	1810	2375	1281	1829	1818.90	1.75	0	6263	1897	1863	1846	1812	1795	1854	1803	480	546	1000	1310	1	1	47971766	883	108.24	0.68	12	0.04	17.00	2697.00	3335	20221124	-44.83	1810	20231024	1.66	2840	-35.21	20230126	1810	1.66	20231024	3335	-44.83	20221124	1810	1.66	20231024	2.30	N	004140	1000	479 억		840086	N	N	0	N	00	N
50	20231023	160147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1829	-41	5	-2.19	556954444	301686	41.59	1831	1880	1829	2430	1309	1870	1846.20	1.79	0	-15075	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	877	107.59	0.68	12	0.63	17.00	2697.00	3335	20221124	-45.16	1812	20230726	0.94	2840	-35.60	20230126	1812	0.94	20230726	3335	-45.16	20221124	1812	0.94	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
51	20231023	150147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1833	-37	5	-1.98	504631421	273127	37.66	1831	1880	1830	2430	1309	1870	1847.60	1.79	0	-14704	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	879	107.82	0.68	12	0.57	17.00	2697.00	3335	20221124	-45.04	1812	20230726	1.16	2840	-35.46	20230126	1812	1.16	20230726	3335	-45.04	20221124	1812	1.16	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
52	20231023	140146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1840	-30	5	-1.60	424381219	229401	31.63	1831	1880	1831	2430	1309	1870	1849.95	1.79	0	-15710	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	883	108.24	0.68	12	0.48	17.00	2697.00	3335	20221124	-44.83	1812	20230726	1.55	2840	-35.21	20230126	1812	1.55	20230726	3335	-44.83	20221124	1812	1.55	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
53	20231023	130149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1854	-16	5	-0.86	307262220	165927	22.88	1831	1880	1831	2430	1309	1870	1851.79	1.79	0	-11469	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	889	109.06	0.69	12	0.35	17.00	2697.00	3335	20221124	-44.41	1812	20230726	2.32	2840	-34.72	20230126	1812	2.32	20230726	3335	-44.41	20221124	1812	2.32	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
54	20231023	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1855	-15	5	-0.80	273494776	147713	20.36	1831	1880	1831	2430	1309	1870	1851.52	1.79	0	-189	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	890	109.12	0.69	12	0.31	17.00	2697.00	3335	20221124	-44.38	1812	20230726	2.37	2840	-34.68	20230126	1812	2.37	20230726	3335	-44.38	20221124	1812	2.37	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
55	20231023	110148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1855	-15	5	-0.80	227537756	122850	16.94	1831	1880	1831	2430	1309	1870	1852.15	1.79	0	2520	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	890	109.12	0.69	12	0.26	17.00	2697.00	3335	20221124	-44.38	1812	20230726	2.37	2840	-34.68	20230126	1812	2.37	20230726	3335	-44.38	20221124	1812	2.37	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
56	20231023	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1852	-18	5	-0.96	147962838	79789	11.00	1831	1880	1831	2430	1309	1870	1854.42	1.79	0	-1136	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	888	108.94	0.69	12	0.17	17.00	2697.00	3335	20221124	-44.47	1812	20230726	2.21	2840	-34.79	20230126	1812	2.21	20230726	3335	-44.47	20221124	1812	2.21	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
57	20231023	090148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1849	-21	5	-1.12	15616233	8524	1.18	1831	1850	1831	2430	1309	1870	1831.87	1.79	0	0	2010	1939	1897	1826	1784	1919	1806	480	560	1000	1340	1	1	47971766	887	108.76	0.69	12	0.02	17.00	2697.00	3335	20221124	-44.56	1812	20230726	2.04	2840	-34.89	20230126	1812	2.04	20230726	3335	-44.56	20221124	1812	2.04	20230726	2.22	N	004140	1000	479 억		860724	N	N	0	N	00	N
58	20231020	160148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1870	-118	5	-5.94	1376005430	720509	11.99	1967	1968	1855	2580	1392	1988	1909.58	1.89	0	-46636	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	897	110.00	0.69	12	1.50	17.00	2697.00	3335	20221124	-43.93	1812	20230726	3.20	2840	-34.15	20230126	1812	3.20	20230726	3335	-43.93	20221124	1812	3.20	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
59	20231020	150147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1893	-95	5	-4.78	1224273571	639340	10.64	1967	1968	1880	2580	1392	1988	1914.68	1.89	0	-62814	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	908	111.35	0.70	12	1.33	17.00	2697.00	3335	20221124	-43.24	1812	20230726	4.47	2840	-33.35	20230126	1812	4.47	20230726	3335	-43.24	20221124	1812	4.47	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
60	20231020	140148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1905	-83	5	-4.18	1009044654	525831	8.75	1967	1968	1895	2580	1392	1988	1918.70	1.89	0	-68225	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	914	112.06	0.71	12	1.10	17.00	2697.00	3335	20221124	-42.88	1812	20230726	5.13	2840	-32.92	20230126	1812	5.13	20230726	3335	-42.88	20221124	1812	5.13	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
61	20231020	130144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1913	-75	5	-3.77	948024153	493821	8.22	1967	1968	1895	2580	1392	1988	1919.50	1.89	0	-67268	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	918	112.53	0.71	12	1.03	17.00	2697.00	3335	20221124	-42.64	1812	20230726	5.57	2840	-32.64	20230126	1812	5.57	20230726	3335	-42.64	20221124	1812	5.57	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
62	20231020	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1900	-88	5	-4.43	913847371	475898	7.92	1967	1968	1895	2580	1392	1988	1919.98	1.89	0	-66261	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	911	111.76	0.70	12	0.99	17.00	2697.00	3335	20221124	-43.03	1812	20230726	4.86	2840	-33.10	20230126	1812	4.86	20230726	3335	-43.03	20221124	1812	4.86	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
63	20231020	110148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1914	-74	5	-3.72	723086183	375820	6.25	1967	1968	1907	2580	1392	1988	1923.69	1.89	0	-58305	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	918	112.59	0.71	12	0.78	17.00	2697.00	3335	20221124	-42.61	1812	20230726	5.63	2840	-32.61	20230126	1812	5.63	20230726	3335	-42.61	20221124	1812	5.63	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
64	20231020	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1921	-67	5	-3.37	545023570	282809	4.71	1967	1968	1907	2580	1392	1988	1926.76	1.89	0	-66168	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	922	113.00	0.71	12	0.59	17.00	2697.00	3335	20221124	-42.40	1812	20230726	6.02	2840	-32.36	20230126	1812	6.02	20230726	3335	-42.40	20221124	1812	6.02	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
65	20231020	090148	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1946	-42	5	-2.11	65712249	33580	0.56	1967	1968	1940	2580	1392	1988	1954.98	1.89	0	-611	2439	2213	2059	1833	1679	2326	1946	480	592	1000	1430	1	1	47971766	934	114.47	0.72	12	0.07	17.00	2697.00	3335	20221124	-41.65	1812	20230726	7.40	2840	-31.48	20230126	1812	7.40	20230726	3335	-41.65	20221124	1812	7.40	20230726	2.25	N	004140	1000	479 억		906142	N	N	14	N	00	N
66	20231019	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1988	8	2	0.40	12590243679	5972705	147.80	1968	2285	1905	2570	1386	1980	2108.05	1.70	0	89634	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	954	116.94	0.74	12	12.45	17.00	2697.00	3335	20221124	-40.39	1812	20230726	9.71	2840	-30.00	20230126	1812	9.71	20230726	3335	-40.39	20221124	1812	9.71	20230726	2.23	N	004140	1000	479 억		816611	N	N	14	N	00	N
67	20231019	150146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1989	9	2	0.45	12046736629	5699153	141.03	1968	2285	1905	2570	1386	1980	2113.78	1.70	0	37242	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	954	117.00	0.74	12	11.88	17.00	2697.00	3335	20221124	-40.36	1812	20230726	9.77	2840	-29.96	20230126	1812	9.77	20230726	3335	-40.36	20221124	1812	9.77	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
68	20231019	140146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2215	235	2	11.87	4222079177	2020944	50.01	1968	2240	1905	2570	1386	1980	2089.18	1.70	0	-23148	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	5	1	47971766	1063	130.29	0.82	12	4.21	17.00	2697.00	3335	20221124	-33.58	1812	20230726	22.24	2840	-22.01	20230126	1812	22.24	20230726	3335	-33.58	20221124	1812	22.24	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
69	20231019	130146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1957	-23	5	-1.16	1009569166	519143	12.85	1968	1992	1905	2570	1386	1980	1944.67	1.70	0	-4943	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	939	115.12	0.73	12	1.08	17.00	2697.00	3335	20221124	-41.32	1812	20230726	8.00	2840	-31.09	20230126	1812	8.00	20230726	3335	-41.32	20221124	1812	8.00	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
70	20231019	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1942	-38	5	-1.92	897710294	461943	11.43	1968	1992	1905	2570	1386	1980	1943.32	1.70	0	-12941	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	932	114.24	0.72	12	0.96	17.00	2697.00	3335	20221124	-41.77	1812	20230726	7.17	2840	-31.62	20230126	1812	7.17	20230726	3335	-41.77	20221124	1812	7.17	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
71	20231019	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1945	-35	5	-1.77	803374647	413568	10.23	1968	1992	1905	2570	1386	1980	1942.52	1.70	0	-13749	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	933	114.41	0.72	12	0.86	17.00	2697.00	3335	20221124	-41.68	1812	20230726	7.34	2840	-31.51	20230126	1812	7.34	20230726	3335	-41.68	20221124	1812	7.34	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
72	20231019	100146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1942	-38	5	-1.92	697590895	358945	8.88	1968	1992	1905	2570	1386	1980	1943.42	1.70	0	-5910	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	932	114.24	0.72	12	0.75	17.00	2697.00	3335	20221124	-41.77	1812	20230726	7.17	2840	-31.62	20230126	1812	7.17	20230726	3335	-41.77	20221124	1812	7.17	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
73	20231019	090146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1919	-61	5	-3.08	108015202	55959	1.38	1968	1968	1911	2570	1386	1980	1930.03	1.70	0	-11452	2307	2143	2016	1852	1725	2225	1934	480	590	1000	1420	1	1	47971766	921	112.88	0.71	12	0.12	17.00	2697.00	3335	20221124	-42.46	1812	20230726	5.91	2840	-32.43	20230126	1812	5.91	20230726	3335	-42.46	20221124	1812	5.91	20230726	2.23	N	004140	1000	479 억		816611	N	N	24	N	00	N
74	20231018	160146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1980	88	2	4.65	8114554025	3999387	9808.19	1900	2180	1889	2455	1325	1892	2029.13	1.93	0	-109831	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	950	116.47	0.73	12	8.34	17.00	2697.00	3335	20221124	-40.63	1812	20230726	9.27	2840	-30.28	20230126	1812	9.27	20230726	3335	-40.63	20221124	1812	9.27	20230726	2.23	N	004140	1000	479 억		926669	N	N	24	N	00	N
75	20231018	150146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1964	72	2	3.81	7524797324	3701057	9076.56	1900	2180	1889	2455	1325	1892	2033.15	1.93	0	-114638	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	942	115.53	0.73	12	7.72	17.00	2697.00	3335	20221124	-41.11	1812	20230726	8.39	2840	-30.85	20230126	1812	8.39	20230726	3335	-41.11	20221124	1812	8.39	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
76	20231018	140144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1922	30	2	1.59	2863818546	1436952	3524.01	1900	2105	1889	2455	1325	1892	1992.98	1.93	0	-1266	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	922	113.06	0.71	12	3.00	17.00	2697.00	3335	20221124	-42.37	1812	20230726	6.07	2840	-32.32	20230126	1812	6.07	20230726	3335	-42.37	20221124	1812	6.07	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
77	20231018	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1953	61	2	3.22	2554076898	1276434	3130.36	1900	2105	1889	2455	1325	1892	2000.95	1.93	0	-41541	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	937	114.88	0.72	12	2.66	17.00	2697.00	3335	20221124	-41.44	1812	20230726	7.78	2840	-31.23	20230126	1812	7.78	20230726	3335	-41.44	20221124	1812	7.78	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
78	20231018	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1900	8	2	0.42	83533987	44146	108.26	1900	1900	1889	2455	1325	1892	1892.22	1.93	0	5428	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	911	111.76	0.70	12	0.09	17.00	2697.00	3335	20221124	-43.03	1812	20230726	4.86	2840	-33.10	20230126	1812	4.86	20230726	3335	-43.03	20221124	1812	4.86	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
79	20231018	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1894	2	2	0.11	44401246	23470	57.56	1900	1900	1889	2455	1325	1892	1891.83	1.93	0	5159	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	909	111.41	0.70	12	0.05	17.00	2697.00	3335	20221124	-43.21	1812	20230726	4.53	2840	-33.31	20230126	1812	4.53	20230726	3335	-43.21	20221124	1812	4.53	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
80	20231018	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1897	5	2	0.26	30881223	16324	40.03	1900	1900	1889	2455	1325	1892	1891.77	1.93	0	5130	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	910	111.59	0.70	12	0.03	17.00	2697.00	3335	20221124	-43.12	1812	20230726	4.69	2840	-33.20	20230126	1812	4.69	20230726	3335	-43.12	20221124	1812	4.69	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
81	20231018	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1895	3	2	0.16	725744	382	0.94	1900	1900	1895	2455	1325	1892	1899.85	1.93	0	-98	1927	1909	1887	1869	1847	1918	1878	480	563	1000	1360	1	1	47971766	909	111.47	0.70	12	0.00	17.00	2697.00	3335	20221124	-43.18	1812	20230726	4.58	2840	-33.27	20230126	1812	4.58	20230726	3335	-43.18	20221124	1812	4.58	20230726	2.23	N	004140	1000	479 억		926669	N	N	39	N	00	N
82	20231017	160146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1892	7	2	0.37	74334272	39272	85.70	1865	1905	1865	2450	1320	1885	1892.82	1.93	0	2187	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	908	111.29	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.27	1812	20230726	4.42	2840	-33.38	20230126	1812	4.42	20230726	3335	-43.27	20221124	1812	4.42	20230726	2.22	N	004140	1000	479 억		923925	N	N	39	N	00	N
83	20231017	150145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1899	14	2	0.74	70910778	37463	81.75	1865	1905	1865	2450	1320	1885	1892.84	1.93	0	2245	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	911	111.71	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.06	1812	20230726	4.80	2840	-33.13	20230126	1812	4.80	20230726	3335	-43.06	20221124	1812	4.80	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
84	20231017	140145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1893	8	2	0.42	66607521	35190	76.79	1865	1905	1865	2450	1320	1885	1892.81	1.93	0	2372	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	908	111.35	0.70	12	0.07	17.00	2697.00	3335	20221124	-43.24	1812	20230726	4.47	2840	-33.35	20230126	1812	4.47	20230726	3335	-43.24	20221124	1812	4.47	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
85	20231017	130145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1892	7	2	0.37	63063976	33318	72.71	1865	1905	1865	2450	1320	1885	1892.81	1.93	0	2621	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	908	111.29	0.70	12	0.07	17.00	2697.00	3335	20221124	-43.27	1812	20230726	4.42	2840	-33.38	20230126	1812	4.42	20230726	3335	-43.27	20221124	1812	4.42	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
86	20231017	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1900	15	2	0.80	51779104	27371	59.73	1865	1905	1865	2450	1320	1885	1891.77	1.93	0	2767	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	911	111.76	0.70	12	0.06	17.00	2697.00	3335	20221124	-43.03	1812	20230726	4.86	2840	-33.10	20230126	1812	4.86	20230726	3335	-43.03	20221124	1812	4.86	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
87	20231017	110144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1898	13	2	0.69	38542909	20402	44.52	1865	1905	1865	2450	1320	1885	1889.19	1.93	0	2750	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	911	111.65	0.70	12	0.04	17.00	2697.00	3335	20221124	-43.09	1812	20230726	4.75	2840	-33.17	20230126	1812	4.75	20230726	3335	-43.09	20221124	1812	4.75	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
88	20231017	100143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1898	13	2	0.69	32546464	17234	37.61	1865	1905	1865	2450	1320	1885	1888.52	1.93	0	2932	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	911	111.65	0.70	12	0.04	17.00	2697.00	3335	20221124	-43.09	1812	20230726	4.75	2840	-33.17	20230126	1812	4.75	20230726	3335	-43.09	20221124	1812	4.75	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
89	20231017	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1885	0	3	0.00	11191865	5985	13.06	1865	1885	1865	2450	1320	1885	1869.78	1.93	0	1650	1919	1902	1870	1853	1821	1910	1861	480	565	1000	1350	1	1	47971766	904	110.88	0.70	12	0.01	17.00	2697.00	3335	20221124	-43.48	1812	20230726	4.03	2840	-33.63	20230126	1812	4.03	20230726	3335	-43.48	20221124	1812	4.03	20230726	2.22	N	004140	1000	479 억		923925	N	N	58	N	00	N
90	20231016	160144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1885	5	2	0.27	85501275	45734	45.82	1870	1887	1838	2440	1316	1880	1869.53	1.93	0	-3640	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	904	110.88	0.70	12	0.10	17.00	2697.00	3335	20221124	-43.48	1812	20230726	4.03	2840	-33.63	20230126	1812	4.03	20230726	3335	-43.48	20221124	1812	4.03	20230726	2.20	N	004140	1000	479 억		926861	N	N	58	N	00	N
91	20231016	150143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1876	-4	5	-0.21	74722305	40011	40.09	1870	1887	1838	2440	1316	1880	1867.54	1.93	0	-3275	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	900	110.35	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.75	1812	20230726	3.53	2840	-33.94	20230126	1812	3.53	20230726	3335	-43.75	20221124	1812	3.53	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
92	20231016	140145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1868	-12	5	-0.64	53761537	28846	28.90	1870	1880	1838	2440	1316	1880	1863.74	1.93	0	-1256	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	896	109.88	0.69	12	0.06	17.00	2697.00	3335	20221124	-43.99	1812	20230726	3.09	2840	-34.23	20230126	1812	3.09	20230726	3335	-43.99	20221124	1812	3.09	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
93	20231016	130144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1870	-10	5	-0.53	51327346	27543	27.59	1870	1880	1838	2440	1316	1880	1863.54	1.93	0	-1256	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	897	110.00	0.69	12	0.06	17.00	2697.00	3335	20221124	-43.93	1812	20230726	3.20	2840	-34.15	20230126	1812	3.20	20230726	3335	-43.93	20221124	1812	3.20	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
94	20231016	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1875	-5	5	-0.27	34434315	18481	18.52	1870	1880	1838	2440	1316	1880	1863.23	1.93	0	-196	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	899	110.29	0.70	12	0.04	17.00	2697.00	3335	20221124	-43.78	1812	20230726	3.48	2840	-33.98	20230126	1812	3.48	20230726	3335	-43.78	20221124	1812	3.48	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
95	20231016	110145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1868	-12	5	-0.64	28467600	15280	15.31	1870	1880	1838	2440	1316	1880	1863.06	1.93	0	-13	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	896	109.88	0.69	12	0.03	17.00	2697.00	3335	20221124	-43.99	1812	20230726	3.09	2840	-34.23	20230126	1812	3.09	20230726	3335	-43.99	20221124	1812	3.09	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
96	20231016	100142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1864	-16	5	-0.85	21852291	11731	11.75	1870	1880	1838	2440	1316	1880	1862.78	1.93	0	-165	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	894	109.65	0.69	12	0.02	17.00	2697.00	3335	20221124	-44.11	1812	20230726	2.87	2840	-34.37	20230126	1812	2.87	20230726	3335	-44.11	20221124	1812	2.87	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
97	20231016	090144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1880	0	3	0.00	1600730	856	0.86	1870	1880	1870	2440	1316	1880	1870.01	1.93	0	71	1916	1897	1886	1867	1856	1892	1862	480	560	1000	1350	1	1	47971766	902	110.59	0.70	12	0.00	17.00	2697.00	3335	20221124	-43.63	1812	20230726	3.75	2840	-33.80	20230126	1812	3.75	20230726	3335	-43.63	20221124	1812	3.75	20230726	2.20	N	004140	1000	479 억		926861	N	N	103	N	00	N
98	20231012	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1894	15	2	0.80	158135446	83347	189.48	1879	1913	1879	2440	1316	1879	1897.31	1.96	0	686	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	909	111.41	0.70	12	0.17	17.00	2697.00	3335	20221124	-43.21	1812	20230726	4.53	2840	-33.31	20230126	1812	4.53	20230726	3335	-43.21	20221124	1812	4.53	20230726	2.20	N	004140	1000	479 억		938939	N	N	1	N	00	N
99	20231012	150144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1893	14	2	0.75	152794365	80527	183.07	1879	1913	1879	2440	1316	1879	1897.43	1.96	0	688	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	908	111.35	0.70	12	0.17	17.00	2697.00	3335	20221124	-43.24	1812	20230726	4.47	2840	-33.35	20230126	1812	4.47	20230726	3335	-43.24	20221124	1812	4.47	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
100	20231012	140144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1900	21	2	1.12	129727700	68334	155.35	1879	1913	1879	2440	1316	1879	1898.44	1.96	0	635	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	911	111.76	0.70	12	0.14	17.00	2697.00	3335	20221124	-43.03	1812	20230726	4.86	2840	-33.10	20230126	1812	4.86	20230726	3335	-43.03	20221124	1812	4.86	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
101	20231012	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1904	25	2	1.33	90847524	47868	108.82	1879	1913	1879	2440	1316	1879	1897.88	1.96	0	600	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	913	112.00	0.71	12	0.10	17.00	2697.00	3335	20221124	-42.91	1812	20230726	5.08	2840	-32.96	20230126	1812	5.08	20230726	3335	-42.91	20221124	1812	5.08	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
102	20231012	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1905	26	2	1.38	76940774	40557	92.20	1879	1913	1879	2440	1316	1879	1897.10	1.96	0	600	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	914	112.06	0.71	12	0.08	17.00	2697.00	3335	20221124	-42.88	1812	20230726	5.13	2840	-32.92	20230126	1812	5.13	20230726	3335	-42.88	20221124	1812	5.13	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
103	20231012	110146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1908	29	2	1.54	72535597	38240	86.93	1879	1913	1879	2440	1316	1879	1896.85	1.96	0	613	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	915	112.24	0.71	12	0.08	17.00	2697.00	3335	20221124	-42.79	1812	20230726	5.30	2840	-32.82	20230126	1812	5.30	20230726	3335	-42.79	20221124	1812	5.30	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
104	20231012	100145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1912	33	2	1.76	63875226	33687	76.58	1879	1913	1879	2440	1316	1879	1896.14	1.96	0	631	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	917	112.47	0.71	12	0.07	17.00	2697.00	3335	20221124	-42.67	1812	20230726	5.52	2840	-32.68	20230126	1812	5.52	20230726	3335	-42.67	20221124	1812	5.52	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
105	20231012	090147	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1890	11	2	0.59	5378073	2856	6.49	1879	1890	1879	2440	1316	1879	1883.08	1.96	0	-233	1908	1893	1864	1849	1820	1901	1857	480	561	1000	1350	1	1	47971766	907	111.18	0.70	12	0.01	17.00	2697.00	3335	20221124	-43.33	1812	20230726	4.30	2840	-33.45	20230126	1812	4.30	20230726	3335	-43.33	20221124	1812	4.30	20230726	2.20	N	004140	1000	479 억		938939	N	N	0	N	00	N
106	20231011	160145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1879	49	2	2.68	82098625	43985	66.46	1836	1879	1835	2375	1281	1830	1866.51	1.94	0	8924	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	901	110.53	0.70	12	0.09	17.00	2697.00	3335	20221124	-43.66	1812	20230726	3.70	2840	-33.84	20230126	1812	3.70	20230726	3335	-43.66	20221124	1812	3.70	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
107	20231011	150143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1872	42	2	2.30	69028847	37006	55.92	1836	1874	1835	2375	1281	1830	1865.34	1.94	0	9846	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	898	110.12	0.69	12	0.08	17.00	2697.00	3335	20221124	-43.87	1812	20230726	3.31	2840	-34.08	20230126	1812	3.31	20230726	3335	-43.87	20221124	1812	3.31	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
108	20231011	140145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1874	44	2	2.40	64121185	34386	51.96	1836	1874	1835	2375	1281	1830	1864.75	1.94	0	9858	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	899	110.24	0.69	12	0.07	17.00	2697.00	3335	20221124	-43.81	1812	20230726	3.42	2840	-34.01	20230126	1812	3.42	20230726	3335	-43.81	20221124	1812	3.42	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
109	20231011	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1873	43	2	2.35	56661189	30400	45.94	1836	1874	1835	2375	1281	1830	1863.85	1.94	0	8896	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	899	110.18	0.69	12	0.06	17.00	2697.00	3335	20221124	-43.84	1812	20230726	3.37	2840	-34.05	20230126	1812	3.37	20230726	3335	-43.84	20221124	1812	3.37	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
110	20231011	120146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1870	40	2	2.19	29854437	16076	24.29	1836	1872	1835	2375	1281	1830	1857.08	1.94	0	-504	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	897	110.00	0.69	12	0.03	17.00	2697.00	3335	20221124	-43.93	1812	20230726	3.20	2840	-34.15	20230126	1812	3.20	20230726	3335	-43.93	20221124	1812	3.20	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
111	20231011	110144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1863	33	2	1.80	25598933	13798	20.85	1836	1872	1835	2375	1281	1830	1855.26	1.94	0	-443	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	894	109.59	0.69	12	0.03	17.00	2697.00	3335	20221124	-44.14	1812	20230726	2.81	2840	-34.40	20230126	1812	2.81	20230726	3335	-44.14	20221124	1812	2.81	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
112	20231011	100144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1866	36	2	1.97	21625040	11666	17.63	1836	1872	1835	2375	1281	1830	1853.68	1.94	0	-413	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	895	109.76	0.69	12	0.02	17.00	2697.00	3335	20221124	-44.05	1812	20230726	2.98	2840	-34.30	20230126	1812	2.98	20230726	3335	-44.05	20221124	1812	2.98	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
113	20231011	090145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1835	5	2	0.27	8511916	4636	7.01	1836	1840	1835	2375	1281	1830	1836.05	1.94	0	460	1930	1880	1855	1805	1780	1867	1792	480	545	1000	1310	1	1	47971766	880	107.94	0.68	12	0.01	17.00	2697.00	3335	20221124	-44.98	1812	20230726	1.27	2840	-35.39	20230126	1812	1.27	20230726	3335	-44.98	20221124	1812	1.27	20230726	2.21	N	004140	1000	479 억		928910	N	N	0	N	00	N
114	20231010	160144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1830	-60	5	-3.17	118542076	63264	119.85	1900	1905	1830	2455	1323	1890	1873.97	1.95	0	-8388	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	878	107.65	0.68	12	0.13	17.00	2697.00	3335	20221124	-45.13	1812	20230726	0.99	2840	-35.56	20230126	1812	0.99	20230726	3335	-45.13	20221124	1812	0.99	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
115	20231010	150144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1869	-21	5	-1.11	97226547	51619	97.79	1900	1905	1852	2455	1323	1890	1883.47	1.95	0	-8388	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	897	109.94	0.69	12	0.11	17.00	2697.00	3335	20221124	-43.96	1812	20230726	3.15	2840	-34.19	20230126	1812	3.15	20230726	3335	-43.96	20221124	1812	3.15	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
116	20231010	140143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1875	-15	5	-0.79	67028401	35427	67.11	1900	1905	1874	2455	1323	1890	1892.05	1.95	0	-8707	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	899	110.29	0.70	12	0.07	17.00	2697.00	3335	20221124	-43.78	1812	20230726	3.48	2840	-33.98	20230126	1812	3.48	20230726	3335	-43.78	20221124	1812	3.48	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
117	20231010	130143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1876	-14	5	-0.74	62384947	32953	62.43	1900	1905	1874	2455	1323	1890	1893.20	1.95	0	-8646	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	900	110.35	0.70	12	0.07	17.00	2697.00	3335	20221124	-43.75	1812	20230726	3.53	2840	-33.94	20230126	1812	3.53	20230726	3335	-43.75	20221124	1812	3.53	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
118	20231010	120143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1891	1	2	0.05	43507724	22924	43.43	1900	1905	1891	2455	1323	1890	1898.10	1.95	0	-8569	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	907	111.24	0.70	12	0.05	17.00	2697.00	3335	20221124	-43.30	1812	20230726	4.36	2840	-33.42	20230126	1812	4.36	20230726	3335	-43.30	20221124	1812	4.36	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
119	20231010	110141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1899	9	2	0.48	24929459	13125	24.86	1900	1905	1895	2455	1323	1890	1899.79	1.95	0	-7854	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	911	111.71	0.70	12	0.03	17.00	2697.00	3335	20221124	-43.06	1812	20230726	4.80	2840	-33.13	20230126	1812	4.80	20230726	3335	-43.06	20221124	1812	4.80	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
120	20231010	100142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1903	13	2	0.69	24110616	12694	24.05	1900	1905	1895	2455	1323	1890	1899.79	1.95	0	-7778	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	913	111.94	0.71	12	0.03	17.00	2697.00	3335	20221124	-42.94	1812	20230726	5.02	2840	-32.99	20230126	1812	5.02	20230726	3335	-42.94	20221124	1812	5.02	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
121	20231010	090143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1900	10	2	0.53	2759070	1455	2.76	1900	1900	1900	2455	1323	1890	1900.00	1.95	0	-78	1935	1912	1872	1849	1809	1924	1861	480	565	1000	1360	1	1	47971766	911	111.76	0.70	12	0.00	17.00	2697.00	3335	20221124	-43.03	1812	20230726	4.86	2840	-33.10	20230126	1812	4.86	20230726	3335	-43.03	20221124	1812	4.86	20230726	2.25	N	004140	1000	479 억		937298	N	N	0	N	00	N
122	20231006	160143	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1890	8	2	0.43	95733961	51329	58.98	1832	1895	1832	2445	1318	1882	1865.10	1.94	0	6714	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	907	111.18	0.70	12	0.11	17.00	2697.00	3335	20221124	-43.33	1812	20230726	4.30	2840	-33.45	20230126	1812	4.30	20230726	3335	-43.33	20221124	1812	4.30	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
123	20231006	150141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1884	2	2	0.11	92714526	49730	57.14	1832	1895	1832	2445	1318	1882	1864.36	1.94	0	6683	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	904	110.82	0.70	12	0.10	17.00	2697.00	3335	20221124	-43.51	1812	20230726	3.97	2840	-33.66	20230126	1812	3.97	20230726	3335	-43.51	20221124	1812	3.97	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
124	20231006	140142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1893	11	2	0.58	86540543	46460	53.38	1832	1895	1832	2445	1318	1882	1862.69	1.94	0	6881	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	908	111.35	0.70	12	0.10	17.00	2697.00	3335	20221124	-43.24	1812	20230726	4.47	2840	-33.35	20230126	1812	4.47	20230726	3335	-43.24	20221124	1812	4.47	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
125	20231006	130141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1885	3	2	0.16	80891334	43468	49.94	1832	1895	1832	2445	1318	1882	1860.94	1.94	0	6881	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	904	110.88	0.70	12	0.09	17.00	2697.00	3335	20221124	-43.48	1812	20230726	4.03	2840	-33.63	20230126	1812	4.03	20230726	3335	-43.48	20221124	1812	4.03	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
126	20231006	120141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1886	4	2	0.21	77525988	41684	47.89	1832	1895	1832	2445	1318	1882	1859.85	1.94	0	7032	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	905	110.94	0.70	12	0.09	17.00	2697.00	3335	20221124	-43.45	1812	20230726	4.08	2840	-33.59	20230126	1812	4.08	20230726	3335	-43.45	20221124	1812	4.08	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
127	20231006	110139	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1891	9	2	0.48	73920826	39774	45.70	1832	1895	1832	2445	1318	1882	1858.52	1.94	0	7131	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	907	111.24	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.30	1812	20230726	4.36	2840	-33.42	20230126	1812	4.36	20230726	3335	-43.30	20221124	1812	4.36	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
128	20231006	100141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1893	11	2	0.58	70286445	37852	43.49	1832	1895	1832	2445	1318	1882	1856.88	1.94	0	7474	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	908	111.35	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.24	1812	20230726	4.47	2840	-33.35	20230126	1812	4.47	20230726	3335	-43.24	20221124	1812	4.47	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N
129	20231006	090139	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1862	-20	5	-1.06	31215751	17016	19.55	1832	1879	1832	2445	1318	1882	1834.49	1.94	0	835	1932	1906	1889	1863	1846	1898	1855	480	563	1000	1350	1	1	47971766	893	109.53	0.69	12	0.04	17.00	2697.00	3335	20221124	-44.17	1812	20230726	2.76	2840	-34.44	20230126	1812	2.76	20230726	3335	-44.17	20221124	1812	2.76	20230726	2.26	N	004140	1000	479 억		929016	N	N	0	N	00	N