KissMeData/004140/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	5	2	0.22	516231230	223962	78.16	2290	2345	2265	3000	1620	2310	2304.97	3.02	56615	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1111	7.49	0.78	12	0.47	309.00	2980.00	3845	20240729	-39.79	1790	20231030	29.33	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1805	28.25	20231031	4.25	N	004140	1000	479 억	1449903	N	N	2	N	N
3	20241031	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	20	2	0.87	477386695	207229	72.32	2290	2345	2265	3000	1620	2310	2303.67	3.02	58612	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1118	7.54	0.78	12	0.43	309.00	2980.00	3845	20240729	-39.40	1790	20231030	30.17	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1805	29.09	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
4	20241031	140201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	30	2	1.30	419554185	182419	63.66	2290	2345	2265	3000	1620	2310	2299.95	3.02	42622	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1123	7.57	0.79	12	0.38	309.00	2980.00	3845	20240729	-39.14	1790	20231030	30.73	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1805	29.64	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
5	20241031	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	20	2	0.87	351712195	153350	53.52	2290	2330	2265	3000	1620	2310	2293.53	3.02	27730	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1118	7.54	0.78	12	0.32	309.00	2980.00	3845	20240729	-39.40	1790	20231030	30.17	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1805	29.09	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
6	20241031	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	5	2	0.22	304263325	132907	46.38	2290	2325	2265	3000	1620	2310	2289.29	3.02	11637	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1111	7.49	0.78	12	0.28	309.00	2980.00	3845	20240729	-39.79	1790	20231030	29.33	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1805	28.25	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
7	20241031	110159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	0	3	0.00	268457740	117431	40.98	2290	2320	2265	3000	1620	2310	2286.09	3.02	2944	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1108	7.48	0.78	12	0.24	309.00	2980.00	3845	20240729	-39.92	1790	20231030	29.05	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1805	27.98	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
8	20241031	100200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-10	5	-0.43	208823705	91542	31.95	2290	2305	2265	3000	1620	2310	2281.18	3.02	-8183	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1103	7.44	0.77	12	0.19	309.00	2980.00	3845	20240729	-40.18	1790	20231030	28.49	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1805	27.42	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
9	20241031	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-30	5	-1.30	57349915	25058	8.74	2290	2305	2280	3000	1620	2310	2288.69	3.02	-653	2396	2352	2331	2287	2266	2342	2277	480	690	1000	1470	5	1	47971766	1094	7.38	0.77	12	0.05	309.00	2980.00	3845	20240729	-40.70	1790	20231030	27.37	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1805	26.32	20231031	4.25	N	004140	1000	479 억	1449903	N	N	0	N	N
10	20241030	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-35	5	-1.49	662423315	283198	68.77	2345	2375	2310	3045	1645	2345	2339.29	3.19	-78283	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1108	7.48	0.78	12	0.59	309.00	2980.00	3845	20240729	-39.92	1790	20231030	29.05	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1790	29.05	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
11	20241030	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-30	5	-1.28	537058310	228950	55.59	2345	2375	2310	3045	1645	2345	2345.74	3.19	-77318	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1111	7.49	0.78	12	0.48	309.00	2980.00	3845	20240729	-39.79	1790	20231030	29.33	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1790	29.33	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
12	20241030	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	-10	5	-0.43	413226905	175752	42.68	2345	2375	2335	3045	1645	2345	2351.19	3.19	-44058	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1120	7.56	0.78	12	0.37	309.00	2980.00	3845	20240729	-39.27	1790	20231030	30.45	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1790	30.45	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
13	20241030	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	0	3	0.00	372477815	158334	38.45	2345	2375	2335	3045	1645	2345	2352.48	3.19	-35458	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1125	7.59	0.79	12	0.33	309.00	2980.00	3845	20240729	-39.01	1790	20231030	31.01	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1790	31.01	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
14	20241030	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	5	2	0.21	338490685	143861	34.93	2345	2375	2335	3045	1645	2345	2352.90	3.19	-31269	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1127	7.61	0.79	12	0.30	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
15	20241030	110201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	0	3	0.00	289998595	123214	29.92	2345	2375	2335	3045	1645	2345	2353.62	3.19	-34431	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1125	7.59	0.79	12	0.26	309.00	2980.00	3845	20240729	-39.01	1790	20231030	31.01	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1790	31.01	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
16	20241030	100159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	5	2	0.21	221050530	93803	22.78	2345	2375	2340	3045	1645	2345	2356.54	3.19	-24508	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1127	7.61	0.79	12	0.20	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
17	20241030	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	5	2	0.21	2731580	1164	0.28	2345	2350	2345	3045	1645	2345	2346.72	3.19	585	2415	2380	2340	2305	2265	2360	2285	480	700	1000	1500	5	1	47971766	1127	7.61	0.79	12	0.00	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.34	N	004140	1000	479 억	1528684	N	N	0	N	N
18	20241029	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	-15	5	-0.64	953981190	408599	178.38	2370	2375	2300	3065	1655	2360	2334.73	3.12	43478	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1125	7.59	0.79	12	0.85	309.00	2980.00	3845	20240729	-39.01	1790	20231030	31.01	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1790	31.01	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
19	20241029	150159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	-10	5	-0.42	867939850	371970	162.39	2370	2375	2300	3065	1655	2360	2333.36	3.12	20863	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1127	7.61	0.79	12	0.78	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
20	20241029	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	-15	5	-0.64	752638325	322636	140.85	2370	2375	2300	3065	1655	2360	2332.78	3.12	3369	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1125	7.59	0.79	12	0.67	309.00	2980.00	3845	20240729	-39.01	1790	20231030	31.01	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1790	31.01	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
21	20241029	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	-40	5	-1.69	525251900	224869	98.17	2370	2375	2300	3065	1655	2360	2335.81	3.12	-23045	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1113	7.51	0.78	12	0.47	309.00	2980.00	3845	20240729	-39.66	1790	20231030	29.61	3845	-39.66	20240729	1991	16.52	20240313	3845	-39.66	20240729	1790	29.61	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
22	20241029	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	-15	5	-0.64	308691980	131500	57.41	2370	2375	2330	3065	1655	2360	2347.47	3.12	-43899	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1125	7.59	0.79	12	0.27	309.00	2980.00	3845	20240729	-39.01	1790	20231030	31.01	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1790	31.01	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
23	20241029	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	-20	5	-0.85	202724355	86170	37.62	2370	2375	2340	3065	1655	2360	2352.61	3.12	-22627	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1123	7.57	0.79	12	0.18	309.00	2980.00	3845	20240729	-39.14	1790	20231030	30.73	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1790	30.73	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
24	20241029	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	-5	5	-0.21	122422370	51964	22.69	2370	2375	2345	3065	1655	2360	2355.91	3.12	-19851	2416	2387	2346	2317	2276	2402	2332	480	705	1000	1510	5	1	47971766	1130	7.62	0.79	12	0.11	309.00	2980.00	3845	20240729	-38.75	1790	20231030	31.56	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1790	31.56	20231030	4.36	N	004140	1000	479 억	1495594	N	N	0	N	N
25	20241028	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	50	2	2.16	534242295	227663	81.76	2305	2375	2305	3000	1620	2310	2346.64	2.93	84425	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1132	7.64	0.79	12	0.47	309.00	2980.00	3845	20240729	-38.62	1790	20231030	31.84	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1790	31.84	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
26	20241028	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	55	2	2.38	487055010	207708	74.60	2305	2370	2305	3000	1620	2310	2344.90	2.93	85892	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1135	7.65	0.79	12	0.43	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1790	32.12	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
27	20241028	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	55	2	2.38	403403355	172346	61.90	2305	2370	2305	3000	1620	2310	2340.66	2.93	86141	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1135	7.65	0.79	12	0.36	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1790	32.12	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
28	20241028	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	40	2	1.73	364582295	155894	55.99	2305	2365	2305	3000	1620	2310	2338.66	2.93	81936	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1127	7.61	0.79	12	0.32	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
29	20241028	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	45	2	1.95	301837835	129271	46.43	2305	2360	2305	3000	1620	2310	2334.92	2.93	71083	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1130	7.62	0.79	12	0.27	309.00	2980.00	3845	20240729	-38.75	1790	20231030	31.56	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1790	31.56	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
30	20241028	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	30	2	1.30	211448475	90732	32.59	2305	2360	2305	3000	1620	2310	2330.47	2.93	54583	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1123	7.57	0.79	12	0.19	309.00	2980.00	3845	20240729	-39.14	1790	20231030	30.73	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1790	30.73	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
31	20241028	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	30	2	1.30	101530130	43519	15.63	2305	2360	2305	3000	1620	2310	2333.01	2.93	27716	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1123	7.57	0.79	12	0.09	309.00	2980.00	3845	20240729	-39.14	1790	20231030	30.73	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1790	30.73	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
32	20241028	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	15	2	0.65	21659930	9388	3.37	2305	2325	2305	3000	1620	2310	2307.19	2.93	3298	2386	2347	2326	2287	2266	2337	2277	480	690	1000	1470	5	1	47971766	1115	7.52	0.78	12	0.02	309.00	2980.00	3845	20240729	-39.53	1790	20231030	29.89	3845	-39.53	20240729	1991	16.78	20240313	3845	-39.53	20240729	1790	29.89	20231030	4.41	N	004140	1000	479 억	1403992	N	N	0	N	N
33	20241025	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-25	5	-1.07	643358340	276703	97.74	2335	2365	2305	3035	1635	2335	2325.12	2.77	71794	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1108	7.48	0.78	12	0.58	309.00	2980.00	3845	20240729	-39.92	1790	20231030	29.05	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1790	29.05	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
34	20241025	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-20	5	-0.86	563145560	241973	85.47	2335	2365	2305	3035	1635	2335	2327.31	2.77	60846	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1111	7.49	0.78	12	0.50	309.00	2980.00	3845	20240729	-39.79	1790	20231030	29.33	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1790	29.33	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
35	20241025	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-20	5	-0.86	431746090	185124	65.39	2335	2365	2310	3035	1635	2335	2332.20	2.77	34038	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1111	7.49	0.78	12	0.39	309.00	2980.00	3845	20240729	-39.79	1790	20231030	29.33	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1790	29.33	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
36	20241025	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-5	5	-0.21	408758750	175193	61.88	2335	2365	2315	3035	1635	2335	2333.19	2.77	36177	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1118	7.54	0.78	12	0.37	309.00	2980.00	3845	20240729	-39.40	1790	20231030	30.17	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1790	30.17	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
37	20241025	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	0	3	0.00	388936260	166661	58.87	2335	2365	2315	3035	1635	2335	2333.70	2.77	35105	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1120	7.56	0.78	12	0.35	309.00	2980.00	3845	20240729	-39.27	1790	20231030	30.45	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1790	30.45	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
38	20241025	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-5	5	-0.21	312481100	133725	47.23	2335	2365	2325	3035	1635	2335	2336.74	2.77	36581	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1118	7.54	0.78	12	0.28	309.00	2980.00	3845	20240729	-39.40	1790	20231030	30.17	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1790	30.17	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
39	20241025	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-5	5	-0.21	181710665	77621	27.42	2335	2365	2325	3035	1635	2335	2341.00	2.77	2800	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1118	7.54	0.78	12	0.16	309.00	2980.00	3845	20240729	-39.40	1790	20231030	30.17	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1790	30.17	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
40	20241025	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	20	2	0.86	31947255	13610	4.81	2335	2365	2335	3035	1635	2335	2347.34	2.77	5400	2395	2365	2345	2315	2295	2355	2305	480	700	1000	1490	5	1	47971766	1130	7.62	0.79	12	0.03	309.00	2980.00	3845	20240729	-38.75	1790	20231030	31.56	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1790	31.56	20231030	4.47	N	004140	1000	479 억	1330763	N	N	0	N	N
41	20241024	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	-45	5	-1.89	652437500	277835	90.99	2360	2375	2325	3090	1670	2380	2348.34	2.68	44156	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1120	7.56	0.78	12	0.58	309.00	2980.00	3845	20240729	-39.27	1790	20231030	30.45	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1790	30.45	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
42	20241024	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	-45	5	-1.89	601396020	255976	83.83	2360	2375	2330	3090	1670	2380	2349.42	2.68	34928	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1120	7.56	0.78	12	0.53	309.00	2980.00	3845	20240729	-39.27	1790	20231030	30.45	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1790	30.45	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
43	20241024	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	-30	5	-1.26	444361555	188781	61.82	2360	2375	2340	3090	1670	2380	2353.85	2.68	7158	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1127	7.61	0.79	12	0.39	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
44	20241024	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	-30	5	-1.26	397409860	168821	55.29	2360	2375	2340	3090	1670	2380	2354.03	2.68	3939	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1127	7.61	0.79	12	0.35	309.00	2980.00	3845	20240729	-38.88	1790	20231030	31.28	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1790	31.28	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
45	20241024	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	-20	5	-0.84	341728430	145184	47.55	2360	2375	2340	3090	1670	2380	2353.76	2.68	-821	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1132	7.64	0.79	12	0.30	309.00	2980.00	3845	20240729	-38.62	1790	20231030	31.84	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1790	31.84	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
46	20241024	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	-25	5	-1.05	256142780	108822	35.64	2360	2375	2340	3090	1670	2380	2353.78	2.68	1914	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1130	7.62	0.79	12	0.23	309.00	2980.00	3845	20240729	-38.75	1790	20231030	31.56	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1790	31.56	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
47	20241024	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-5	5	-0.21	204990040	87150	28.54	2360	2375	2340	3090	1670	2380	2352.15	2.68	6254	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1139	7.69	0.80	12	0.18	309.00	2980.00	3845	20240729	-38.23	1790	20231030	32.68	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1790	32.68	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
48	20241024	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	-20	5	-0.84	30294125	12855	4.21	2360	2370	2355	3090	1670	2380	2356.60	2.68	-9031	2436	2407	2376	2347	2316	2422	2362	480	710	1000	1520	5	1	47971766	1132	7.64	0.79	12	0.03	309.00	2980.00	3845	20240729	-38.62	1790	20231030	31.84	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1790	31.84	20231030	4.49	N	004140	1000	479 억	1287844	N	N	0	N	N
49	20241023	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	10	2	0.42	712390140	300000	61.01	2360	2405	2345	3080	1660	2370	2374.59	2.51	75589	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1142	7.70	0.80	12	0.63	309.00	2980.00	3845	20240729	-38.10	1790	20231030	32.96	3845	-38.10	20240729	1991	19.54	20240313	3845	-38.10	20240729	1790	32.96	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
50	20241023	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	30	2	1.27	663522015	279526	56.85	2360	2405	2345	3080	1660	2370	2373.74	2.51	72131	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1151	7.77	0.81	12	0.58	309.00	2980.00	3845	20240729	-37.58	1790	20231030	34.08	3845	-37.58	20240729	1991	20.54	20240313	3845	-37.58	20240729	1790	34.08	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
51	20241023	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	15	2	0.63	541030320	228330	46.44	2360	2390	2345	3080	1660	2370	2369.51	2.51	60144	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1144	7.72	0.80	12	0.48	309.00	2980.00	3845	20240729	-37.97	1790	20231030	33.24	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1790	33.24	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
52	20241023	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	10	2	0.42	413374865	174663	35.52	2360	2390	2345	3080	1660	2370	2366.70	2.51	50191	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1142	7.70	0.80	12	0.36	309.00	2980.00	3845	20240729	-38.10	1790	20231030	32.96	3845	-38.10	20240729	1991	19.54	20240313	3845	-38.10	20240729	1790	32.96	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
53	20241023	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	15	2	0.63	343835230	145352	29.56	2360	2390	2345	3080	1660	2370	2365.53	2.51	31063	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1144	7.72	0.80	12	0.30	309.00	2980.00	3845	20240729	-37.97	1790	20231030	33.24	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1790	33.24	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
54	20241023	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	15	2	0.63	197112565	83450	16.97	2360	2385	2345	3080	1660	2370	2362.04	2.51	15284	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1144	7.72	0.80	12	0.17	309.00	2980.00	3845	20240729	-37.97	1790	20231030	33.24	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1790	33.24	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
55	20241023	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-5	5	-0.21	134697665	57055	11.60	2360	2385	2345	3080	1660	2370	2360.84	2.51	12017	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1135	7.65	0.79	12	0.12	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1790	32.12	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
56	20241023	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	10	2	0.42	21313335	9010	1.83	2360	2380	2355	3080	1660	2370	2365.52	2.51	2699	2486	2427	2396	2337	2306	2412	2322	480	710	1000	1510	5	1	47971766	1142	7.70	0.80	12	0.02	309.00	2980.00	3845	20240729	-38.10	1790	20231030	32.96	3845	-38.10	20240729	1991	19.54	20240313	3845	-38.10	20240729	1790	32.96	20231030	4.43	N	004140	1000	479 억	1204569	N	N	0	N	N
57	20241022	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-70	5	-2.87	1131785110	473366	160.06	2425	2455	2365	3170	1710	2440	2391.27	2.38	51074	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1137	7.67	0.80	12	0.99	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1790	32.40	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
58	20241022	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-50	5	-2.05	1018991340	426013	144.05	2425	2455	2365	3170	1710	2440	2391.93	2.38	57137	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1147	7.73	0.80	12	0.89	309.00	2980.00	3845	20240729	-37.84	1790	20231030	33.52	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1790	33.52	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
59	20241022	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-50	5	-2.05	952574405	398224	134.65	2425	2455	2365	3170	1710	2440	2392.06	2.38	61877	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1147	7.73	0.80	12	0.83	309.00	2980.00	3845	20240729	-37.84	1790	20231030	33.52	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1790	33.52	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
60	20241022	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-55	5	-2.25	782028820	327341	110.68	2425	2455	2365	3170	1710	2440	2389.03	2.38	42626	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1144	7.72	0.80	12	0.68	309.00	2980.00	3845	20240729	-37.97	1790	20231030	33.24	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1790	33.24	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
61	20241022	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-75	5	-3.07	560518605	234312	79.23	2425	2455	2365	3170	1710	2440	2392.19	2.38	10266	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1135	7.65	0.79	12	0.49	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1790	32.12	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
62	20241022	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-55	5	-2.25	409364115	170691	57.71	2425	2455	2375	3170	1710	2440	2398.28	2.38	-542	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1144	7.72	0.80	12	0.36	309.00	2980.00	3845	20240729	-37.97	1790	20231030	33.24	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1790	33.24	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
63	20241022	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-50	5	-2.05	273645490	113735	38.46	2425	2455	2380	3170	1710	2440	2405.99	2.38	-9287	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1147	7.73	0.80	12	0.24	309.00	2980.00	3845	20240729	-37.84	1790	20231030	33.52	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1790	33.52	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
64	20241022	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	15	2	0.61	10266670	4209	1.42	2425	2455	2425	3170	1710	2440	2439.22	2.38	-773	2520	2480	2460	2420	2400	2470	2410	480	730	1000	1560	5	1	47971766	1178	7.94	0.82	12	0.01	309.00	2980.00	3845	20240729	-36.15	1790	20231030	37.15	3845	-36.15	20240729	1991	23.30	20240313	3845	-36.15	20240729	1790	37.15	20231030	4.49	N	004140	1000	479 억	1142799	N	N	8	N	N
65	20241021	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-25	5	-1.01	712015785	289377	52.02	2500	2500	2440	3200	1730	2465	2461.72	2.41	-16423	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1171	7.90	0.82	12	0.60	309.00	2980.00	3845	20240729	-36.54	1790	20231030	36.31	3845	-36.54	20240729	1991	22.55	20240313	3845	-36.54	20240729	1790	36.31	20231030	4.52	N	004140	1000	479 억	1155813	N	N	8	N	N
66	20241021	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-10	5	-0.41	605084745	245636	44.16	2500	2500	2450	3200	1730	2465	2463.34	2.41	-18069	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1178	7.94	0.82	12	0.51	309.00	2980.00	3845	20240729	-36.15	1790	20231030	37.15	3845	-36.15	20240729	1991	23.30	20240313	3845	-36.15	20240729	1790	37.15	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
67	20241021	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-10	5	-0.41	520159420	211085	37.94	2500	2500	2450	3200	1730	2465	2464.22	2.41	-17797	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1178	7.94	0.82	12	0.44	309.00	2980.00	3845	20240729	-36.15	1790	20231030	37.15	3845	-36.15	20240729	1991	23.30	20240313	3845	-36.15	20240729	1790	37.15	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
68	20241021	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-5	5	-0.20	466307370	189189	34.01	2500	2500	2450	3200	1730	2465	2464.77	2.41	-17402	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1180	7.96	0.83	12	0.39	309.00	2980.00	3845	20240729	-36.02	1790	20231030	37.43	3845	-36.02	20240729	1991	23.56	20240313	3845	-36.02	20240729	1790	37.43	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
69	20241021	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-10	5	-0.41	375869395	152378	27.39	2500	2500	2450	3200	1730	2465	2466.69	2.41	-18534	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1178	7.94	0.82	12	0.32	309.00	2980.00	3845	20240729	-36.15	1790	20231030	37.15	3845	-36.15	20240729	1991	23.30	20240313	3845	-36.15	20240729	1790	37.15	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
70	20241021	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	5	2	0.20	259104415	104903	18.86	2500	2500	2455	3200	1730	2465	2469.94	2.41	-14028	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1185	7.99	0.83	12	0.22	309.00	2980.00	3845	20240729	-35.76	1790	20231030	37.99	3845	-35.76	20240729	1991	24.06	20240313	3845	-35.76	20240729	1790	37.99	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
71	20241021	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	15	2	0.61	183619425	74293	13.35	2500	2500	2455	3200	1730	2465	2471.56	2.41	1015	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1190	8.03	0.83	12	0.15	309.00	2980.00	3845	20240729	-35.50	1790	20231030	38.55	3845	-35.50	20240729	1991	24.56	20240313	3845	-35.50	20240729	1790	38.55	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
72	20241021	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	25	2	1.01	13821115	5573	1.00	2500	2500	2465	3200	1730	2465	2480.01	2.41	1917	2575	2520	2455	2400	2335	2487	2367	480	735	1000	1570	5	1	47971766	1194	8.06	0.84	12	0.01	309.00	2980.00	3845	20240729	-35.24	1790	20231030	39.11	3845	-35.24	20240729	1991	25.06	20240313	3845	-35.24	20240729	1790	39.11	20231030	4.52	N	004140	1000	479 억	1155813	N	N	2	N	N
73	20241018	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-25	5	-1.00	1326844720	546940	192.34	2485	2510	2390	3235	1745	2490	2425.22	2.23	92824	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1183	7.98	0.83	12	1.14	309.00	2980.00	3845	20240729	-35.89	1790	20231030	37.71	3845	-35.89	20240729	1991	23.81	20240313	3845	-35.89	20240729	1790	37.71	20231030	4.53	N	004140	1000	479 억	1068500	N	N	2	N	N
74	20241018	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	-20	5	-0.80	1240504360	511931	180.03	2485	2510	2390	3235	1745	2490	2423.19	2.23	85420	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1185	7.99	0.83	12	1.07	309.00	2980.00	3845	20240729	-35.76	1790	20231030	37.99	3845	-35.76	20240729	1991	24.06	20240313	3845	-35.76	20240729	1790	37.99	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
75	20241018	140158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2395	-95	5	-3.82	902215015	372761	131.08	2485	2510	2390	3235	1745	2490	2420.36	2.23	42894	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1149	7.75	0.80	12	0.78	309.00	2980.00	3845	20240729	-37.71	1790	20231030	33.80	3845	-37.71	20240729	1991	20.29	20240313	3845	-37.71	20240729	1790	33.80	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
76	20241018	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-65	5	-2.61	634619840	261156	91.84	2485	2510	2400	3235	1745	2490	2430.04	2.23	34027	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1163	7.85	0.81	12	0.54	309.00	2980.00	3845	20240729	-36.93	1790	20231030	35.47	3845	-36.93	20240729	1991	21.80	20240313	3845	-36.93	20240729	1790	35.47	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
77	20241018	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2405	-85	5	-3.41	476256605	195418	68.72	2485	2510	2405	3235	1745	2490	2437.12	2.23	3759	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1154	7.78	0.81	12	0.41	309.00	2980.00	3845	20240729	-37.45	1790	20231030	34.36	3845	-37.45	20240729	1991	20.79	20240313	3845	-37.45	20240729	1790	34.36	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
78	20241018	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-65	5	-2.61	353998280	144721	50.89	2485	2510	2415	3235	1745	2490	2446.07	2.23	-8450	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1163	7.85	0.81	12	0.30	309.00	2980.00	3845	20240729	-36.93	1790	20231030	35.47	3845	-36.93	20240729	1991	21.80	20240313	3845	-36.93	20240729	1790	35.47	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
79	20241018	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-55	5	-2.21	287050075	117145	41.20	2485	2510	2415	3235	1745	2490	2450.38	2.23	-9935	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1168	7.88	0.82	12	0.24	309.00	2980.00	3845	20240729	-36.67	1790	20231030	36.03	3845	-36.67	20240729	1991	22.30	20240313	3845	-36.67	20240729	1790	36.03	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
80	20241018	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	4175955	1679	0.59	2485	2510	2485	3235	1745	2490	2487.17	2.23	488	2540	2515	2485	2460	2430	2527	2472	480	745	1000	1590	5	1	47971766	1204	8.12	0.84	12	0.00	309.00	2980.00	3845	20240729	-34.72	1790	20231030	40.22	3845	-34.72	20240729	1991	26.07	20240313	3845	-34.72	20240729	1790	40.22	20231030	4.53	N	004140	1000	479 억	1068500	N	N	9	N	N
81	20241017	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	35	2	1.43	693189470	278950	68.23	2460	2510	2455	3190	1720	2455	2484.99	2.08	69331	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1194	8.06	0.84	12	0.58	309.00	2980.00	3845	20240729	-35.24	1790	20231030	39.11	3845	-35.24	20240729	1991	25.06	20240313	3845	-35.24	20240729	1790	39.11	20231030	4.59	N	004140	1000	479 억	996459	N	N	9	N	N
82	20241017	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	50	2	2.04	624207665	251283	61.47	2460	2510	2455	3190	1720	2455	2484.08	2.08	64423	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1202	8.11	0.84	12	0.52	309.00	2980.00	3845	20240729	-34.85	1790	20231030	39.94	3845	-34.85	20240729	1991	25.82	20240313	3845	-34.85	20240729	1790	39.94	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
83	20241017	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	50	2	2.04	570496690	229814	56.21	2460	2510	2455	3190	1720	2455	2482.43	2.08	63642	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1202	8.11	0.84	12	0.48	309.00	2980.00	3845	20240729	-34.85	1790	20231030	39.94	3845	-34.85	20240729	1991	25.82	20240313	3845	-34.85	20240729	1790	39.94	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
84	20241017	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	50	2	2.04	509029535	205226	50.20	2460	2510	2455	3190	1720	2455	2480.34	2.08	54667	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1202	8.11	0.84	12	0.43	309.00	2980.00	3845	20240729	-34.85	1790	20231030	39.94	3845	-34.85	20240729	1991	25.82	20240313	3845	-34.85	20240729	1790	39.94	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
85	20241017	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	400607025	161815	39.58	2460	2495	2455	3190	1720	2455	2475.71	2.08	39017	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1192	8.04	0.83	12	0.34	309.00	2980.00	3845	20240729	-35.37	1790	20231030	38.83	3845	-35.37	20240729	1991	24.81	20240313	3845	-35.37	20240729	1790	38.83	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
86	20241017	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	305601905	123465	30.20	2460	2495	2455	3190	1720	2455	2475.21	2.08	25007	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1192	8.04	0.83	12	0.26	309.00	2980.00	3845	20240729	-35.37	1790	20231030	38.83	3845	-35.37	20240729	1991	24.81	20240313	3845	-35.37	20240729	1790	38.83	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
87	20241017	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	15	2	0.61	153788240	62287	15.24	2460	2490	2455	3190	1720	2455	2469.03	2.08	836	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1185	7.99	0.83	12	0.13	309.00	2980.00	3845	20240729	-35.76	1790	20231030	37.99	3845	-35.76	20240729	1991	24.06	20240313	3845	-35.76	20240729	1790	37.99	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
88	20241017	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	25	2	1.02	10553890	4275	1.05	2460	2485	2460	3190	1720	2455	2468.75	2.08	-205	2575	2515	2485	2425	2395	2500	2410	480	735	1000	1570	5	1	47971766	1190	8.03	0.83	12	0.01	309.00	2980.00	3845	20240729	-35.50	1790	20231030	38.55	3845	-35.50	20240729	1991	24.56	20240313	3845	-35.50	20240729	1790	38.55	20231030	4.59	N	004140	1000	479 억	996459	N	N	11	N	N
89	20241016	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-75	5	-2.96	1005255655	403551	126.55	2530	2545	2455	3285	1775	2530	2491.36	2.03	22224	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1178	7.94	0.82	12	0.84	309.00	2980.00	3845	20240729	-36.15	1790	20231030	37.15	3845	-36.15	20240729	1991	23.30	20240313	3845	-36.15	20240729	1790	37.15	20231030	4.50	N	004140	1000	479 억	975186	N	N	11	N	N
90	20241016	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2475	-55	5	-2.17	870065160	348641	109.33	2530	2545	2475	3285	1775	2530	2495.59	2.03	15601	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1187	8.01	0.83	12	0.73	309.00	2980.00	3845	20240729	-35.63	1790	20231030	38.27	3845	-35.63	20240729	1991	24.31	20240313	3845	-35.63	20240729	1790	38.27	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
91	20241016	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-40	5	-1.58	651435515	260522	81.70	2530	2545	2485	3285	1775	2530	2500.50	2.03	8909	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1194	8.06	0.84	12	0.54	309.00	2980.00	3845	20240729	-35.24	1790	20231030	39.11	3845	-35.24	20240729	1991	25.06	20240313	3845	-35.24	20240729	1790	39.11	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
92	20241016	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	-40	5	-1.58	573298345	229160	71.86	2530	2545	2485	3285	1775	2530	2501.74	2.03	7859	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1194	8.06	0.84	12	0.48	309.00	2980.00	3845	20240729	-35.24	1790	20231030	39.11	3845	-35.24	20240729	1991	25.06	20240313	3845	-35.24	20240729	1790	39.11	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
93	20241016	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-30	5	-1.19	482386415	192676	60.42	2530	2545	2485	3285	1775	2530	2503.61	2.03	10874	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1199	8.09	0.84	12	0.40	309.00	2980.00	3845	20240729	-34.98	1790	20231030	39.66	3845	-34.98	20240729	1991	25.57	20240313	3845	-34.98	20240729	1790	39.66	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
94	20241016	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	-35	5	-1.38	329630965	131397	41.20	2530	2545	2490	3285	1775	2530	2508.66	2.03	7554	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1197	8.07	0.84	12	0.27	309.00	2980.00	3845	20240729	-35.11	1790	20231030	39.39	3845	-35.11	20240729	1991	25.31	20240313	3845	-35.11	20240729	1790	39.39	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
95	20241016	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2515	-15	5	-0.59	184730680	73496	23.05	2530	2545	2500	3285	1775	2530	2513.48	2.03	2304	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1206	8.14	0.84	12	0.15	309.00	2980.00	3845	20240729	-34.59	1790	20231030	40.50	3845	-34.59	20240729	1991	26.32	20240313	3845	-34.59	20240729	1790	40.50	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
96	20241016	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	10	2	0.40	11830430	4674	1.47	2530	2540	2530	3285	1775	2530	2531.11	2.03	-3530	2596	2562	2526	2492	2456	2545	2475	480	755	1000	1610	5	1	47971766	1218	8.22	0.85	12	0.01	309.00	2980.00	3845	20240729	-33.94	1790	20231030	41.90	3845	-33.94	20240729	1991	27.57	20240313	3845	-33.94	20240729	1790	41.90	20231030	4.50	N	004140	1000	479 억	975186	N	N	33	N	N
97	20241015	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-5	5	-0.20	798119985	317575	100.88	2555	2560	2490	3295	1775	2535	2513.17	2.05	-8354	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1214	8.19	0.85	12	0.66	309.00	2980.00	3845	20240729	-34.20	1790	20231030	41.34	3845	-34.20	20240729	1991	27.07	20240313	3845	-34.20	20240729	1790	41.34	20231030	4.77	N	004140	1000	479 억	983209	N	N	33	N	N
98	20241015	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	-30	5	-1.18	690794885	274985	87.35	2555	2560	2490	3295	1775	2535	2512.12	2.05	-9038	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1202	8.11	0.84	12	0.57	309.00	2980.00	3845	20240729	-34.85	1790	20231030	39.94	3845	-34.85	20240729	1991	25.82	20240313	3845	-34.85	20240729	1790	39.94	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
99	20241015	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2505	-30	5	-1.18	593744590	236201	75.03	2555	2560	2490	3295	1775	2535	2513.73	2.05	-13357	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1202	8.11	0.84	12	0.49	309.00	2980.00	3845	20240729	-34.85	1790	20231030	39.94	3845	-34.85	20240729	1991	25.82	20240313	3845	-34.85	20240729	1790	39.94	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
100	20241015	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-35	5	-1.38	554886950	220682	70.10	2555	2560	2490	3295	1775	2535	2514.42	2.05	-13981	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1199	8.09	0.84	12	0.46	309.00	2980.00	3845	20240729	-34.98	1790	20231030	39.66	3845	-34.98	20240729	1991	25.57	20240313	3845	-34.98	20240729	1790	39.66	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
101	20241015	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2500	-35	5	-1.38	493287685	196040	62.27	2555	2560	2490	3295	1775	2535	2516.26	2.05	-15731	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1199	8.09	0.84	12	0.41	309.00	2980.00	3845	20240729	-34.98	1790	20231030	39.66	3845	-34.98	20240729	1991	25.57	20240313	3845	-34.98	20240729	1790	39.66	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
102	20241015	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-15	5	-0.59	308542780	122162	38.81	2555	2560	2505	3295	1775	2535	2525.69	2.05	-31200	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1209	8.16	0.85	12	0.25	309.00	2980.00	3845	20240729	-34.46	1790	20231030	40.78	3845	-34.46	20240729	1991	26.57	20240313	3845	-34.46	20240729	1790	40.78	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
103	20241015	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-5	5	-0.20	175786135	69386	22.04	2555	2560	2510	3295	1775	2535	2533.45	2.05	-14355	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1214	8.19	0.85	12	0.14	309.00	2980.00	3845	20240729	-34.20	1790	20231030	41.34	3845	-34.20	20240729	1991	27.07	20240313	3845	-34.20	20240729	1790	41.34	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
104	20241015	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	5	2	0.20	7856585	3077	0.98	2555	2560	2540	3295	1775	2535	2553.33	2.05	-1293	2605	2570	2545	2510	2485	2587	2527	480	760	1000	1620	5	1	47971766	1218	8.22	0.85	12	0.01	309.00	2980.00	3845	20240729	-33.94	1790	20231030	41.90	3845	-33.94	20240729	1991	27.57	20240313	3845	-33.94	20240729	1790	41.90	20231030	4.77	N	004140	1000	479 억	983209	N	N	16	N	N
105	20241014	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	15	2	0.60	771737750	303813	52.91	2525	2580	2520	3275	1765	2520	2540.21	1.97	35855	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1216	8.20	0.85	12	0.63	309.00	2980.00	3845	20240729	-34.07	1790	20231030	41.62	3845	-34.07	20240729	1991	27.32	20240313	3845	-34.07	20240729	1790	41.62	20231030	4.69	N	004140	1000	479 억	946623	N	N	16	N	N
106	20241014	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2550	30	2	1.19	701358855	276141	48.09	2525	2580	2520	3275	1765	2520	2539.89	1.97	25247	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1223	8.25	0.86	12	0.58	309.00	2980.00	3845	20240729	-33.68	1790	20231030	42.46	3845	-33.68	20240729	1991	28.08	20240313	3845	-33.68	20240729	1790	42.46	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
107	20241014	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	20	2	0.79	596684900	235012	40.93	2525	2580	2520	3275	1765	2520	2538.99	1.97	8695	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1218	8.22	0.85	12	0.49	309.00	2980.00	3845	20240729	-33.94	1790	20231030	41.90	3845	-33.94	20240729	1991	27.57	20240313	3845	-33.94	20240729	1790	41.90	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
108	20241014	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	25	2	0.99	549159210	216259	37.66	2525	2580	2520	3275	1765	2520	2539.39	1.97	6481	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1221	8.24	0.85	12	0.45	309.00	2980.00	3845	20240729	-33.81	1790	20231030	42.18	3845	-33.81	20240729	1991	27.83	20240313	3845	-33.81	20240729	1790	42.18	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
109	20241014	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	10	2	0.40	512613120	201879	35.16	2525	2580	2520	3275	1765	2520	2539.25	1.97	5624	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1214	8.19	0.85	12	0.42	309.00	2980.00	3845	20240729	-34.20	1790	20231030	41.34	3845	-34.20	20240729	1991	27.07	20240313	3845	-34.20	20240729	1790	41.34	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
110	20241014	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	10	2	0.40	443369595	174491	30.39	2525	2580	2520	3275	1765	2520	2540.98	1.97	956	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1214	8.19	0.85	12	0.36	309.00	2980.00	3845	20240729	-34.20	1790	20231030	41.34	3845	-34.20	20240729	1991	27.07	20240313	3845	-34.20	20240729	1790	41.34	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
111	20241014	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2540	20	2	0.79	312294850	122679	21.36	2525	2580	2525	3275	1765	2520	2545.71	1.97	11115	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1218	8.22	0.85	12	0.26	309.00	2980.00	3845	20240729	-33.94	1790	20231030	41.90	3845	-33.94	20240729	1991	27.57	20240313	3845	-33.94	20240729	1790	41.90	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
112	20241014	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2535	15	2	0.60	62100095	24561	4.28	2525	2540	2525	3275	1765	2520	2528.54	1.97	5226	2693	2606	2563	2476	2433	2585	2455	480	755	1000	1610	5	1	47971766	1216	8.20	0.85	12	0.05	309.00	2980.00	3845	20240729	-34.07	1790	20231030	41.62	3845	-34.07	20240729	1991	27.32	20240313	3845	-34.07	20240729	1790	41.62	20231030	4.69	N	004140	1000	479 억	946623	N	N	0	N	N
113	20241011	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2520	-115	5	-4.36	1437154615	557620	52.35	2635	2650	2520	3425	1845	2635	2577.66	1.93	32665	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1209	8.16	0.85	12	1.16	309.00	2980.00	3845	20240729	-34.46	1790	20231030	40.78	3845	-34.46	20240729	1991	26.57	20240313	3845	-34.46	20240729	1790	40.78	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
114	20241011	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	-105	5	-3.98	1191016430	460261	43.21	2635	2650	2530	3425	1845	2635	2587.31	1.93	23045	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1214	8.19	0.85	12	0.96	309.00	2980.00	3845	20240729	-34.20	1790	20231030	41.34	3845	-34.20	20240729	1991	27.07	20240313	3845	-34.20	20240729	1790	41.34	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
115	20241011	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2580	-55	5	-2.09	839965280	322593	30.29	2635	2650	2575	3425	1845	2635	2603.43	1.93	24876	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1238	8.35	0.87	12	0.67	309.00	2980.00	3845	20240729	-32.90	1790	20231030	44.13	3845	-32.90	20240729	1991	29.58	20240313	3845	-32.90	20240729	1790	44.13	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
116	20241011	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2600	-35	5	-1.33	698468305	267881	25.15	2635	2650	2580	3425	1845	2635	2606.99	1.93	28605	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1247	8.41	0.87	12	0.56	309.00	2980.00	3845	20240729	-32.38	1790	20231030	45.25	3845	-32.38	20240729	1991	30.59	20240313	3845	-32.38	20240729	1790	45.25	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
117	20241011	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2590	-45	5	-1.71	497299820	190063	17.84	2635	2650	2585	3425	1845	2635	2616.13	1.93	2877	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1242	8.38	0.87	12	0.40	309.00	2980.00	3845	20240729	-32.64	1790	20231030	44.69	3845	-32.64	20240729	1991	30.09	20240313	3845	-32.64	20240729	1790	44.69	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
118	20241011	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2620	-15	5	-0.57	275340810	104829	9.84	2635	2650	2615	3425	1845	2635	2626.26	1.93	2885	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1257	8.48	0.88	12	0.22	309.00	2980.00	3845	20240729	-31.86	1790	20231030	46.37	3845	-31.86	20240729	1991	31.59	20240313	3845	-31.86	20240729	1790	46.37	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
119	20241011	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	-5	5	-0.19	149091470	56661	5.32	2635	2650	2620	3425	1845	2635	2631.03	1.93	3582	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1262	8.51	0.88	12	0.12	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
120	20241011	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	-5	5	-0.19	18049930	6849	0.64	2635	2650	2630	3425	1845	2635	2635.91	1.93	-256	2708	2671	2653	2616	2598	2662	2607	480	790	1000	1680	5	1	47971766	1262	8.51	0.88	12	0.01	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.62	N	004140	1000	479 억	924442	N	N	0	N	N
121	20241010	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2635	-5	5	-0.19	2799224140	1053732	129.54	2670	2690	2635	3430	1850	2640	2656.51	2.07	-70901	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1264	8.53	0.88	12	2.20	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
122	20241010	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2645	5	2	0.19	2628256860	988995	121.58	2670	2690	2640	3430	1850	2640	2657.52	2.07	-61004	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1269	8.56	0.89	12	2.06	309.00	2980.00	3845	20240729	-31.21	1790	20231030	47.77	3845	-31.21	20240729	1991	32.85	20240313	3845	-31.21	20240729	1790	47.77	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
123	20241010	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	10	2	0.38	2492420755	937637	115.27	2670	2690	2645	3430	1850	2640	2658.21	2.07	-51692	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1271	8.58	0.89	12	1.95	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
124	20241010	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	15	2	0.57	2259978265	849901	104.48	2670	2690	2645	3430	1850	2640	2659.13	2.07	-46320	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1274	8.59	0.89	12	1.77	309.00	2980.00	3845	20240729	-30.95	1790	20231030	48.32	3845	-30.95	20240729	1991	33.35	20240313	3845	-30.95	20240729	1790	48.32	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
125	20241010	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	15	2	0.57	2161851575	812948	99.94	2670	2690	2645	3430	1850	2640	2659.29	2.07	-45427	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1274	8.59	0.89	12	1.69	309.00	2980.00	3845	20240729	-30.95	1790	20231030	48.32	3845	-30.95	20240729	1991	33.35	20240313	3845	-30.95	20240729	1790	48.32	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
126	20241010	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	15	2	0.57	2101248455	790144	97.14	2670	2690	2645	3430	1850	2640	2659.34	2.07	-45544	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1274	8.59	0.89	12	1.65	309.00	2980.00	3845	20240729	-30.95	1790	20231030	48.32	3845	-30.95	20240729	1991	33.35	20240313	3845	-30.95	20240729	1790	48.32	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
127	20241010	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	20	2	0.76	1948796615	732667	90.07	2670	2690	2645	3430	1850	2640	2659.89	2.07	-45210	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1276	8.61	0.89	12	1.53	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
128	20241010	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	20	2	0.76	197641610	74067	9.11	2670	2670	2655	3430	1850	2640	2668.75	2.07	-11219	2770	2705	2655	2590	2540	2680	2565	480	790	1000	1680	5	1	47971766	1276	8.61	0.89	12	0.15	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.57	N	004140	1000	479 억	992346	N	N	0	N	N
129	20241008	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2640	-20	5	-0.75	2032349105	771227	95.71	2660	2720	2605	3455	1865	2660	2634.89	2.19	-54471	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1266	8.54	0.89	12	1.61	309.00	2980.00	3845	20240729	-31.34	1790	20231030	47.49	3845	-31.34	20240729	1991	32.60	20240313	3845	-31.34	20240729	1790	47.49	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
130	20241008	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2615	-45	5	-1.69	1677434135	636523	78.99	2660	2720	2605	3455	1865	2660	2635.31	2.19	-72699	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1254	8.46	0.88	12	1.33	309.00	2980.00	3845	20240729	-31.99	1790	20231030	46.09	3845	-31.99	20240729	1991	31.34	20240313	3845	-31.99	20240729	1790	46.09	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
131	20241008	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	-30	5	-1.13	1501516195	569551	70.68	2660	2720	2605	3455	1865	2660	2636.32	2.19	-65099	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1262	8.51	0.88	12	1.19	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
132	20241008	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2620	-40	5	-1.50	1180979525	449068	55.73	2660	2670	2605	3455	1865	2660	2629.85	2.19	-77242	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1257	8.48	0.88	12	0.94	309.00	2980.00	3845	20240729	-31.86	1790	20231030	46.37	3845	-31.86	20240729	1991	31.59	20240313	3845	-31.86	20240729	1790	46.37	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
133	20241008	120153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2615	-45	5	-1.69	1069504470	406412	50.43	2660	2670	2605	3455	1865	2660	2631.58	2.19	-72263	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1254	8.46	0.88	12	0.85	309.00	2980.00	3845	20240729	-31.99	1790	20231030	46.09	3845	-31.99	20240729	1991	31.34	20240313	3845	-31.99	20240729	1790	46.09	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
134	20241008	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2635	-25	5	-0.94	516738785	195726	24.29	2660	2670	2625	3455	1865	2660	2640.11	2.19	-27522	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1264	8.53	0.88	12	0.41	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
135	20241008	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-10	5	-0.38	278261485	105208	13.06	2660	2670	2630	3455	1865	2660	2644.87	2.19	2779	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1271	8.58	0.89	12	0.22	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
136	20241008	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2665	5	2	0.19	16355500	6147	0.76	2660	2670	2660	3455	1865	2660	2660.73	2.19	-302	2773	2716	2663	2606	2553	2745	2635	480	795	1000	1700	5	1	47971766	1278	8.62	0.89	12	0.01	309.00	2980.00	3845	20240729	-30.69	1790	20231030	48.88	3845	-30.69	20240729	1991	33.85	20240313	3845	-30.69	20240729	1790	48.88	20231030	4.56	N	004140	1000	479 억	1048937	N	N	1	N	N
137	20241007	160153	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2660	40	2	1.53	2129472780	799506	78.99	2625	2720	2610	3405	1835	2620	2663.52	1.95	114949	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1276	8.61	0.89	12	1.67	309.00	2980.00	3845	20240729	-30.82	1790	20231030	48.60	3845	-30.82	20240729	1991	33.60	20240313	3845	-30.82	20240729	1790	48.60	20231030	4.38	N	004140	1000	479 억	934035	N	N	1	N	N
138	20241007	150154	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2675	55	2	2.10	1897822260	712512	70.39	2625	2720	2610	3405	1835	2620	2663.57	1.95	76775	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1283	8.66	0.90	12	1.49	309.00	2980.00	3845	20240729	-30.43	1790	20231030	49.44	3845	-30.43	20240729	1991	34.35	20240313	3845	-30.43	20240729	1790	49.44	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
139	20241007	140209	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2670	50	2	1.91	1720626140	646264	63.85	2625	2720	2610	3405	1835	2620	2662.42	1.95	40868	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1281	8.64	0.90	12	1.35	309.00	2980.00	3845	20240729	-30.56	1790	20231030	49.16	3845	-30.56	20240729	1991	34.10	20240313	3845	-30.56	20240729	1790	49.16	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
140	20241007	130152	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2650	30	2	1.15	750700040	284719	28.13	2625	2655	2610	3405	1835	2620	2636.63	1.95	-14100	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1271	8.58	0.89	12	0.59	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
141	20241007	120204	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2645	25	2	0.95	656662100	249216	24.62	2625	2655	2610	3405	1835	2620	2634.91	1.95	-22532	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1269	8.56	0.89	12	0.52	309.00	2980.00	3845	20240729	-31.21	1790	20231030	47.77	3845	-31.21	20240729	1991	32.85	20240313	3845	-31.21	20240729	1790	47.77	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
142	20241007	110155	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2635	15	2	0.57	600288625	227887	22.51	2625	2655	2610	3405	1835	2620	2634.15	1.95	-24520	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1264	8.53	0.88	12	0.48	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
143	20241007	100148	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2635	15	2	0.57	397869835	151245	14.94	2625	2645	2610	3405	1835	2620	2630.63	1.95	-22271	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1264	8.53	0.88	12	0.32	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
144	20241007	090146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2640	20	2	0.76	73158800	27818	2.75	2625	2645	2625	3405	1835	2620	2629.91	1.95	2021	2700	2660	2630	2590	2560	2645	2575	480	785	1000	1670	5	1	47971766	1266	8.54	0.89	12	0.06	309.00	2980.00	3845	20240729	-31.34	1790	20231030	47.49	3845	-31.34	20240729	1991	32.60	20240313	3845	-31.34	20240729	1790	47.49	20231030	4.38	N	004140	1000	479 억	934035	N	N	0	N	N
145	20241004	160147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2620	-120	5	-4.38	2618761325	995665	69.74	2640	2670	2600	3560	1920	2740	2629.69	1.90	26149	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1257	8.48	0.88	12	2.08	309.00	2980.00	3845	20240729	-31.86	1790	20231030	46.37	3845	-31.86	20240729	1991	31.59	20240313	3845	-31.86	20240729	1790	46.37	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
146	20241004	150147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2630	-110	5	-4.01	2383591880	906002	63.46	2640	2670	2600	3560	1920	2740	2630.33	1.90	29084	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1262	8.51	0.88	12	1.89	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
147	20241004	140148	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2635	-105	5	-3.83	2175478000	826848	57.91	2640	2670	2600	3560	1920	2740	2630.44	1.90	39834	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1264	8.53	0.88	12	1.72	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
148	20241004	130147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2635	-105	5	-3.83	2066252695	785373	55.01	2640	2670	2600	3560	1920	2740	2630.27	1.90	43458	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1264	8.53	0.88	12	1.64	309.00	2980.00	3845	20240729	-31.47	1790	20231030	47.21	3845	-31.47	20240729	1991	32.35	20240313	3845	-31.47	20240729	1790	47.21	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
149	20241004	120148	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2640	-100	5	-3.65	1900093220	722305	50.59	2640	2670	2600	3560	1920	2740	2629.89	1.90	48286	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1266	8.54	0.89	12	1.51	309.00	2980.00	3845	20240729	-31.34	1790	20231030	47.49	3845	-31.34	20240729	1991	32.60	20240313	3845	-31.34	20240729	1790	47.49	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
150	20241004	110147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2645	-95	5	-3.47	1793246795	681860	47.76	2640	2670	2600	3560	1920	2740	2629.18	1.90	55249	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1269	8.56	0.89	12	1.42	309.00	2980.00	3845	20240729	-31.21	1790	20231030	47.77	3845	-31.21	20240729	1991	32.85	20240313	3845	-31.21	20240729	1790	47.77	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
151	20241004	100147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2630	-110	5	-4.01	1625014795	618094	43.29	2640	2670	2600	3560	1920	2740	2628.24	1.90	70218	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1262	8.51	0.88	12	1.29	309.00	2980.00	3845	20240729	-31.60	1790	20231030	46.93	3845	-31.60	20240729	1991	32.09	20240313	3845	-31.60	20240729	1790	46.93	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
152	20241004	090146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2650	-90	5	-3.28	428459800	162577	11.39	2640	2670	2600	3560	1920	2740	2632.38	1.90	27391	2936	2837	2781	2682	2626	2810	2655	480	820	1000	1750	5	1	47971766	1271	8.58	0.89	12	0.34	309.00	2980.00	3845	20240729	-31.08	1790	20231030	48.04	3845	-31.08	20240729	1991	33.10	20240313	3845	-31.08	20240729	1790	48.04	20231030	4.23	N	004140	1000	479 억	912099	N	N	0	N	N
153	20241002	160146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2740	-80	5	-2.84	3945264715	1406284	127.61	2875	2880	2725	3665	1975	2820	2805.45	2.41	-245978	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1314	8.87	0.92	12	2.93	309.00	2980.00	3845	20240729	-28.74	1790	20231030	53.07	3845	-28.74	20240729	1991	37.62	20240313	3845	-28.74	20240729	1790	53.07	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
154	20241002	150148	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2750	-70	5	-2.48	3652700535	1299484	117.92	2875	2880	2740	3665	1975	2820	2810.86	2.41	-259632	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1319	8.90	0.92	12	2.71	309.00	2980.00	3845	20240729	-28.48	1790	20231030	53.63	3845	-28.48	20240729	1991	38.12	20240313	3845	-28.48	20240729	1790	53.63	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
155	20241002	140147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2760	-60	5	-2.13	3260477300	1156876	104.98	2875	2880	2760	3665	1975	2820	2818.34	2.41	-239268	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1324	8.93	0.93	12	2.41	309.00	2980.00	3845	20240729	-28.22	1790	20231030	54.19	3845	-28.22	20240729	1991	38.62	20240313	3845	-28.22	20240729	1790	54.19	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
156	20241002	130146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2785	-35	5	-1.24	2969910845	1051936	95.46	2875	2880	2770	3665	1975	2820	2823.29	2.41	-221634	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1336	9.01	0.93	12	2.19	309.00	2980.00	3845	20240729	-27.57	1790	20231030	55.59	3845	-27.57	20240729	1991	39.88	20240313	3845	-27.57	20240729	1790	55.59	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
157	20241002	120146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2785	-35	5	-1.24	2853915880	1010247	91.67	2875	2880	2770	3665	1975	2820	2824.99	2.41	-219971	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1336	9.01	0.93	12	2.11	309.00	2980.00	3845	20240729	-27.57	1790	20231030	55.59	3845	-27.57	20240729	1991	39.88	20240313	3845	-27.57	20240729	1790	55.59	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
158	20241002	110145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2780	-40	5	-1.42	2729076365	965306	87.59	2875	2880	2770	3665	1975	2820	2827.19	2.41	-210138	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1334	9.00	0.93	12	2.01	309.00	2980.00	3845	20240729	-27.70	1790	20231030	55.31	3845	-27.70	20240729	1991	39.63	20240313	3845	-27.70	20240729	1790	55.31	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
159	20241002	100145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2775	-45	5	-1.60	2446275070	863629	78.37	2875	2880	2770	3665	1975	2820	2832.61	2.41	-199956	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1331	8.98	0.93	12	1.80	309.00	2980.00	3845	20240729	-27.83	1790	20231030	55.03	3845	-27.83	20240729	1991	39.38	20240313	3845	-27.83	20240729	1790	55.03	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N
160	20241002	090145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2875	55	2	1.95	463682185	161779	14.68	2875	2880	2840	3665	1975	2820	2867.19	2.41	238	2920	2870	2830	2780	2740	2850	2760	480	845	1000	1800	5	1	47971766	1379	9.30	0.96	12	0.34	309.00	2980.00	3845	20240729	-25.23	1790	20231030	60.61	3845	-25.23	20240729	1991	44.40	20240313	3845	-25.23	20240729	1790	60.61	20231030	4.25	N	004140	1000	479 억	1155627	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History