KissMeData/028670/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	160422	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3555	50	2	1.43	5455404460	1546783	203.47	3495	3555	3460	4555	2455	3505	3526.92	12.93	208305	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	19004	7.76	0.40	12	0.29	458.00	8817.00	5150	20231204	-30.97	3270	20240909	8.72	5060	-29.74	20240229	3270	8.72	20240909	5150	-30.97	20231204	3270	8.72	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	7947	N	N
3	20241031	150426	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	45	2	1.28	4156720890	1181234	155.39	3495	3555	3460	4555	2455	3505	3518.96	12.93	182116	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18977	7.75	0.40	12	0.22	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
4	20241031	140426	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3515	10	2	0.29	3355182345	955004	125.63	3495	3540	3460	4555	2455	3505	3513.27	12.93	144911	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18790	7.67	0.40	12	0.18	458.00	8817.00	5150	20231204	-31.75	3270	20240909	7.49	5060	-30.53	20240229	3270	7.49	20240909	5150	-31.75	20231204	3270	7.49	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
5	20241031	130424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	5	2	0.14	2475713465	705338	92.78	3495	3535	3460	4555	2455	3505	3509.97	12.93	63426	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18763	7.66	0.40	12	0.13	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
6	20241031	120424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	5	2	0.14	2066651330	588769	77.45	3495	3535	3460	4555	2455	3505	3510.12	12.93	71905	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18763	7.66	0.40	12	0.11	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
7	20241031	110426	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	15	2	0.43	1463218395	417454	54.91	3495	3525	3460	4555	2455	3505	3505.10	12.93	28936	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18817	7.69	0.40	12	0.08	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
8	20241031	100426	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	5	2	0.14	689366985	197394	25.97	3495	3515	3460	4555	2455	3505	3492.34	12.93	19531	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18763	7.66	0.40	12	0.04	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
9	20241031	090424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	-30	5	-0.86	122612055	35144	4.62	3495	3495	3470	4555	2455	3505	3488.85	12.93	-5173	3545	3525	3500	3480	3455	3512	3467	5346	1050	1000	2590	5	1	534569512	18576	7.59	0.39	12	0.01	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.27	N	028670	1000	5345 억	69134746	N	N	36370	N	N
10	20241030	160423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	5	2	0.14	2641550840	755370	91.23	3510	3520	3475	4550	2450	3500	3497.02	12.93	-136898	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18737	7.65	0.40	12	0.14	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	36370	N	N
11	20241030	150431	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	10	2	0.29	2372358560	678610	81.96	3510	3520	3475	4550	2450	3500	3495.91	12.93	-143083	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18763	7.66	0.40	12	0.13	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
12	20241030	140427	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3495	-5	5	-0.14	1822952815	522039	63.05	3510	3520	3475	4550	2450	3500	3491.98	12.93	-154556	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18683	7.63	0.40	12	0.10	458.00	8817.00	5150	20231204	-32.14	3270	20240909	6.88	5060	-30.93	20240229	3270	6.88	20240909	5150	-32.14	20231204	3270	6.88	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
13	20241030	130427	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-10	5	-0.29	1585804160	454051	54.84	3510	3520	3475	4550	2450	3500	3492.56	12.93	-134838	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18656	7.62	0.40	12	0.08	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
14	20241030	120431	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	0	3	0.00	1368040280	391777	47.32	3510	3520	3475	4550	2450	3500	3491.88	12.93	-112377	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18710	7.64	0.40	12	0.07	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
15	20241030	110425	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-10	5	-0.29	1151051625	329779	39.83	3510	3520	3475	4550	2450	3500	3490.36	12.93	-106756	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18656	7.62	0.40	12	0.06	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
16	20241030	100424	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-10	5	-0.29	777351795	222574	26.88	3510	3520	3475	4550	2450	3500	3492.54	12.93	-76657	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18656	7.62	0.40	12	0.04	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
17	20241030	090425	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-10	5	-0.29	245500915	70002	8.45	3510	3520	3480	4550	2450	3500	3507.10	12.93	-30392	3533	3516	3483	3466	3433	3525	3475	5346	1050	1000	2590	5	1	534569512	18656	7.62	0.40	12	0.01	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.27	N	028670	1000	5345 억	69134942	N	N	2958	N	N
18	20241029	160412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	20	2	0.57	2832264700	815914	74.79	3470	3500	3450	4520	2440	3480	3471.22	12.93	-104384	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18710	7.64	0.40	12	0.15	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2958	N	N
19	20241029	150419	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3480	0	3	0.00	2448232100	706038	64.72	3470	3495	3450	4520	2440	3480	3467.56	12.93	-114909	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18603	7.60	0.39	12	0.13	458.00	8817.00	5150	20231204	-32.43	3270	20240909	6.42	5060	-31.23	20240229	3270	6.42	20240909	5150	-32.43	20231204	3270	6.42	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
20	20241029	140413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	-5	5	-0.14	2105041390	607222	55.66	3470	3495	3450	4520	2440	3480	3466.67	12.93	-115829	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18576	7.59	0.39	12	0.11	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
21	20241029	130414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3465	-15	5	-0.43	1855300565	535175	49.05	3470	3495	3450	4520	2440	3480	3466.71	12.93	-101773	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18523	7.57	0.39	12	0.10	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
22	20241029	120417	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	-10	5	-0.29	1691624270	487944	44.72	3470	3495	3450	4520	2440	3480	3466.83	12.93	-81011	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18550	7.58	0.39	12	0.09	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
23	20241029	110423	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	-10	5	-0.29	1482480685	427620	39.20	3470	3495	3450	4520	2440	3480	3466.81	12.93	-62183	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18550	7.58	0.39	12	0.08	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
24	20241029	100416	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3455	-25	5	-0.72	990884805	285901	26.21	3470	3495	3450	4520	2440	3480	3465.82	12.93	-36091	3543	3511	3458	3426	3373	3527	3442	5346	1040	1000	2570	5	1	534569512	18469	7.54	0.39	12	0.05	458.00	8817.00	5150	20231204	-32.91	3270	20240909	5.66	5060	-31.72	20240229	3270	5.66	20240909	5150	-32.91	20231204	3270	5.66	20240909	1.27	N	028670	1000	5345 억	69104586	N	N	2112	N	N
25	20241028	160411	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3480	75	2	2.20	3748344545	1083528	56.32	3405	3490	3405	4425	2385	3405	3459.40	12.88	211698	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18603	7.60	0.39	12	0.20	458.00	8817.00	5150	20231204	-32.43	3270	20240909	6.42	5060	-31.23	20240229	3270	6.42	20240909	5150	-32.43	20231204	3270	6.42	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	2112	N	N
26	20241028	150413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	70	2	2.06	3385635710	979142	50.89	3405	3490	3405	4425	2385	3405	3457.80	12.88	192488	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18576	7.59	0.39	12	0.18	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
27	20241028	140415	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	70	2	2.06	2945356055	852152	44.29	3405	3490	3405	4425	2385	3405	3456.42	12.88	170092	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18576	7.59	0.39	12	0.16	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
28	20241028	130412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3465	60	2	1.76	2371923815	686915	35.70	3405	3480	3405	4425	2385	3405	3453.06	12.88	140326	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18523	7.57	0.39	12	0.13	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
29	20241028	120413	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3465	60	2	1.76	1949138990	565024	29.37	3405	3475	3405	4425	2385	3405	3449.71	12.88	104174	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18523	7.57	0.39	12	0.11	458.00	8817.00	5150	20231204	-32.72	3270	20240909	5.96	5060	-31.52	20240229	3270	5.96	20240909	5150	-32.72	20231204	3270	5.96	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
30	20241028	110345	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3450	45	2	1.32	1623474090	470984	24.48	3405	3475	3405	4425	2385	3405	3447.05	12.88	66141	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18443	7.53	0.39	12	0.09	458.00	8817.00	5150	20231204	-33.01	3270	20240909	5.50	5060	-31.82	20240229	3270	5.50	20240909	5150	-33.01	20231204	3270	5.50	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
31	20241028	100410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3440	35	2	1.03	1215267790	352401	18.32	3405	3475	3405	4425	2385	3405	3448.62	12.88	38209	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18389	7.51	0.39	12	0.07	458.00	8817.00	5150	20231204	-33.20	3270	20240909	5.20	5060	-32.02	20240229	3270	5.20	20240909	5150	-33.20	20231204	3270	5.20	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
32	20241028	090410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3420	15	2	0.44	93782075	27478	1.43	3405	3425	3405	4425	2385	3405	3413.20	12.88	6267	3511	3457	3426	3372	3341	3442	3357	5346	1020	1000	2510	5	1	534569512	18282	7.47	0.39	12	0.01	458.00	8817.00	5150	20231204	-33.59	3270	20240909	4.59	5060	-32.41	20240229	3270	4.59	20240909	5150	-33.59	20231204	3270	4.59	20240909	1.27	N	028670	1000	5345 억	68828611	N	N	970	N	N
33	20241025	160409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3405	-85	5	-2.44	6503899120	1902845	192.31	3470	3480	3395	4535	2445	3490	3418.00	12.86	-464753	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18202	7.43	0.39	12	0.36	458.00	8817.00	5150	20231204	-33.88	3270	20240909	4.13	5060	-32.71	20240229	3270	4.13	20240909	5150	-33.88	20231204	3270	4.13	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	970	N	N
34	20241025	150414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3415	-75	5	-2.15	6185844850	1809643	182.89	3470	3480	3395	4535	2445	3490	3418.27	12.86	-471328	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18256	7.46	0.39	12	0.34	458.00	8817.00	5150	20231204	-33.69	3270	20240909	4.43	5060	-32.51	20240229	3270	4.43	20240909	5150	-33.69	20231204	3270	4.43	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
35	20241025	140412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3410	-80	5	-2.29	4981509885	1455709	147.12	3470	3480	3400	4535	2445	3490	3422.05	12.86	-450155	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18229	7.45	0.39	12	0.27	458.00	8817.00	5150	20231204	-33.79	3270	20240909	4.28	5060	-32.61	20240229	3270	4.28	20240909	5150	-33.79	20231204	3270	4.28	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
36	20241025	130414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3415	-75	5	-2.15	4449197450	1299496	131.33	3470	3480	3400	4535	2445	3490	3423.79	12.86	-406154	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18256	7.46	0.39	12	0.24	458.00	8817.00	5150	20231204	-33.69	3270	20240909	4.43	5060	-32.51	20240229	3270	4.43	20240909	5150	-33.69	20231204	3270	4.43	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
37	20241025	120414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3405	-85	5	-2.44	3931702475	1147642	115.98	3470	3480	3400	4535	2445	3490	3425.90	12.86	-365051	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18202	7.43	0.39	12	0.21	458.00	8817.00	5150	20231204	-33.88	3270	20240909	4.13	5060	-32.71	20240229	3270	4.13	20240909	5150	-33.88	20231204	3270	4.13	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
38	20241025	110410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3415	-75	5	-2.15	2829935110	824373	83.31	3470	3480	3405	4535	2445	3490	3432.83	12.86	-327573	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18256	7.46	0.39	12	0.15	458.00	8817.00	5150	20231204	-33.69	3270	20240909	4.43	5060	-32.51	20240229	3270	4.43	20240909	5150	-33.69	20231204	3270	4.43	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
39	20241025	100412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3425	-65	5	-1.86	1568443910	455383	46.02	3470	3480	3415	4535	2445	3490	3444.23	12.86	-245938	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18309	7.48	0.39	12	0.09	458.00	8817.00	5150	20231204	-33.50	3270	20240909	4.74	5060	-32.31	20240229	3270	4.74	20240909	5150	-33.50	20231204	3270	4.74	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
40	20241025	090412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3460	-30	5	-0.86	232562605	67153	6.79	3470	3480	3450	4535	2445	3490	3463.18	12.86	-54290	3540	3515	3490	3465	3440	3502	3452	5346	1045	1000	2580	5	1	534569512	18496	7.55	0.39	12	0.01	458.00	8817.00	5150	20231204	-32.82	3270	20240909	5.81	5060	-31.62	20240229	3270	5.81	20240909	5150	-32.82	20231204	3270	5.81	20240909	1.27	N	028670	1000	5345 억	68759244	N	N	435	N	N
41	20241024	160405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-30	5	-0.85	3438375315	986931	84.31	3495	3515	3465	4575	2465	3520	3483.90	12.86	-219885	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18656	7.62	0.40	12	0.18	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	435	N	N
42	20241024	150408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	-35	5	-0.99	2905125660	833941	71.24	3495	3515	3465	4575	2465	3520	3483.61	12.86	-258133	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18630	7.61	0.40	12	0.16	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
43	20241024	140402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3475	-45	5	-1.28	2250624235	645880	55.18	3495	3515	3465	4575	2465	3520	3484.59	12.86	-262252	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18576	7.59	0.39	12	0.12	458.00	8817.00	5150	20231204	-32.52	3270	20240909	6.27	5060	-31.32	20240229	3270	6.27	20240909	5150	-32.52	20231204	3270	6.27	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
44	20241024	130408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3470	-50	5	-1.42	1948884930	559084	47.76	3495	3515	3465	4575	2465	3520	3485.85	12.86	-229839	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18550	7.58	0.39	12	0.10	458.00	8817.00	5150	20231204	-32.62	3270	20240909	6.12	5060	-31.42	20240229	3270	6.12	20240909	5150	-32.62	20231204	3270	6.12	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
45	20241024	120407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3480	-40	5	-1.14	1478415335	423659	36.19	3495	3515	3470	4575	2465	3520	3489.63	12.86	-152633	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18603	7.60	0.39	12	0.08	458.00	8817.00	5150	20231204	-32.43	3270	20240909	6.42	5060	-31.23	20240229	3270	6.42	20240909	5150	-32.43	20231204	3270	6.42	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
46	20241024	110409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3485	-35	5	-0.99	1182002785	338455	28.91	3495	3515	3480	4575	2465	3520	3492.35	12.86	-112618	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18630	7.61	0.40	12	0.06	458.00	8817.00	5150	20231204	-32.33	3270	20240909	6.57	5060	-31.13	20240229	3270	6.57	20240909	5150	-32.33	20231204	3270	6.57	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
47	20241024	100410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	-15	5	-0.43	622788940	178147	15.22	3495	3515	3485	4575	2465	3520	3495.93	12.86	-41886	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18737	7.65	0.40	12	0.03	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
48	20241024	090430	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	-20	5	-0.57	110675090	31605	2.70	3495	3515	3495	4575	2465	3520	3501.82	12.86	2752	3563	3541	3508	3486	3453	3552	3497	5346	1055	1000	2600	5	1	534569512	18710	7.64	0.40	12	0.01	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.31	N	028670	1000	5345 억	68721297	N	N	6316	N	N
49	20241023	160409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3520	25	2	0.72	4076714490	1164158	66.28	3495	3530	3475	4540	2450	3495	3501.85	12.78	323169	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18817	7.69	0.40	12	0.22	458.00	8817.00	5150	20231204	-31.65	3270	20240909	7.65	5060	-30.43	20240229	3270	7.65	20240909	5150	-31.65	20231204	3270	7.65	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	6316	N	N
50	20241023	150414	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3515	20	2	0.57	3511257495	1003414	57.12	3495	3530	3475	4540	2450	3495	3499.31	12.78	295415	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18790	7.67	0.40	12	0.19	458.00	8817.00	5150	20231204	-31.75	3270	20240909	7.49	5060	-30.53	20240229	3270	7.49	20240909	5150	-31.75	20231204	3270	7.49	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
51	20241023	140415	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	10	2	0.29	2669822470	763114	43.44	3495	3530	3475	4540	2450	3495	3498.59	12.78	193688	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18737	7.65	0.40	12	0.14	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
52	20241023	130410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3495	0	3	0.00	1944303515	556032	31.65	3495	3530	3475	4540	2450	3495	3496.75	12.78	82910	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18683	7.63	0.40	12	0.10	458.00	8817.00	5150	20231204	-32.14	3270	20240909	6.88	5060	-30.93	20240229	3270	6.88	20240909	5150	-32.14	20231204	3270	6.88	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
53	20241023	120408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	10	2	0.29	1597473035	456752	26.00	3495	3530	3475	4540	2450	3495	3497.46	12.78	50280	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18737	7.65	0.40	12	0.09	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
54	20241023	110408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	10	2	0.29	1169077825	334402	19.04	3495	3530	3475	4540	2450	3495	3496.03	12.78	1773	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18737	7.65	0.40	12	0.06	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
55	20241023	100408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	5	2	0.14	820937155	234834	13.37	3495	3530	3475	4540	2450	3495	3495.82	12.78	-28992	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18710	7.64	0.40	12	0.04	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
56	20241023	090408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3530	35	2	1.00	130866620	37341	2.13	3495	3530	3485	4540	2450	3495	3504.64	12.78	-3561	3595	3545	3515	3465	3435	3530	3450	5346	1045	1000	2580	5	1	534569512	18870	7.71	0.40	12	0.01	458.00	8817.00	5150	20231204	-31.46	3270	20240909	7.95	5060	-30.24	20240229	3270	7.95	20240909	5150	-31.46	20231204	3270	7.95	20240909	1.30	N	028670	1000	5345 억	68334164	N	N	3197	N	N
57	20241022	160404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3495	-55	5	-1.55	6075808330	1733902	120.32	3530	3565	3485	4615	2485	3550	3504.17	12.74	138423	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18683	7.63	0.40	12	0.32	458.00	8817.00	5150	20231204	-32.14	3270	20240909	6.88	5060	-30.93	20240229	3270	6.88	20240909	5150	-32.14	20231204	3270	6.88	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	3197	N	N
58	20241022	150409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3505	-45	5	-1.27	5180045985	1477726	102.55	3530	3565	3485	4615	2485	3550	3505.41	12.74	70340	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18737	7.65	0.40	12	0.28	458.00	8817.00	5150	20231204	-31.94	3270	20240909	7.19	5060	-30.73	20240229	3270	7.19	20240909	5150	-31.94	20231204	3270	7.19	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
59	20241022	140410	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	-40	5	-1.13	4552018700	1298478	90.11	3530	3565	3485	4615	2485	3550	3505.65	12.74	62665	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18763	7.66	0.40	12	0.24	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
60	20241022	130409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3510	-40	5	-1.13	3882014900	1107833	76.88	3530	3565	3485	4615	2485	3550	3504.14	12.74	15878	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18763	7.66	0.40	12	0.21	458.00	8817.00	5150	20231204	-31.84	3270	20240909	7.34	5060	-30.63	20240229	3270	7.34	20240909	5150	-31.84	20231204	3270	7.34	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
61	20241022	120408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	-50	5	-1.41	3332438725	951295	66.02	3530	3565	3485	4615	2485	3550	3503.05	12.74	-59164	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18710	7.64	0.40	12	0.18	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
62	20241022	110406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3490	-60	5	-1.69	2905302560	829072	57.53	3530	3565	3485	4615	2485	3550	3504.27	12.74	-73292	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18656	7.62	0.40	12	0.16	458.00	8817.00	5150	20231204	-32.23	3270	20240909	6.73	5060	-31.03	20240229	3270	6.73	20240909	5150	-32.23	20231204	3270	6.73	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
63	20241022	100406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3500	-50	5	-1.41	1981109105	564344	39.16	3530	3565	3490	4615	2485	3550	3510.45	12.74	-69701	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18710	7.64	0.40	12	0.11	458.00	8817.00	5150	20231204	-32.04	3270	20240909	7.03	5060	-30.83	20240229	3270	7.03	20240909	5150	-32.04	20231204	3270	7.03	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
64	20241022	090407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	0	3	0.00	172812810	48840	3.39	3530	3565	3530	4615	2485	3550	3538.30	12.74	-2455	3663	3606	3578	3521	3493	3592	3507	5346	1065	1000	2620	5	1	534569512	18977	7.75	0.40	12	0.01	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.29	N	028670	1000	5345 억	68094690	N	N	2711	N	N
65	20241021	160404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3550	-40	5	-1.11	5099081465	1421317	127.84	3585	3635	3550	4665	2515	3590	3587.67	12.74	-102818	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	18977	7.75	0.40	12	0.27	458.00	8817.00	5150	20231204	-31.07	3270	20240909	8.56	5060	-29.84	20240229	3270	8.56	20240909	5150	-31.07	20231204	3270	8.56	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	2711	N	N
66	20241021	150406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	-30	5	-0.84	4587284745	1277243	114.88	3585	3635	3550	4665	2515	3590	3591.55	12.74	-89514	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19031	7.77	0.40	12	0.24	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
67	20241021	140408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3570	-20	5	-0.56	3388542770	940098	84.55	3585	3635	3570	4665	2515	3590	3604.46	12.74	-33912	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19084	7.79	0.40	12	0.18	458.00	8817.00	5150	20231204	-30.68	3270	20240909	9.17	5060	-29.45	20240229	3270	9.17	20240909	5150	-30.68	20231204	3270	9.17	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
68	20241021	130405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	15	2	0.42	2511484345	695571	62.56	3585	3635	3585	4665	2515	3590	3610.68	12.74	58480	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19271	7.87	0.41	12	0.13	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
69	20241021	120406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	20	2	0.56	2204259705	610206	54.88	3585	3635	3585	4665	2515	3590	3612.32	12.74	84927	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19298	7.88	0.41	12	0.11	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
70	20241021	110403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	15	2	0.42	1941451575	537362	48.33	3585	3635	3585	4665	2515	3590	3612.93	12.74	89786	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19271	7.87	0.41	12	0.10	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
71	20241021	100406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	30	2	0.84	1421674760	393207	35.37	3585	3635	3585	4665	2515	3590	3615.59	12.74	137614	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19351	7.90	0.41	12	0.07	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
72	20241021	090404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	30	2	0.84	445302750	123295	11.09	3585	3635	3585	4665	2515	3590	3611.69	12.74	61918	3673	3631	3603	3561	3533	3617	3547	5346	1075	1000	2650	5	1	534569512	19351	7.90	0.41	12	0.02	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.30	N	028670	1000	5345 억	68089082	N	N	7114	N	N
73	20241018	160403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-30	5	-0.83	3953906495	1101012	62.39	3620	3645	3575	4705	2535	3620	3591.13	12.75	-115404	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19191	7.84	0.41	12	0.21	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	7113	N	N
74	20241018	150412	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3585	-35	5	-0.97	3169555815	882348	50.00	3620	3645	3575	4705	2535	3620	3592.15	12.75	-149981	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19164	7.83	0.41	12	0.17	458.00	8817.00	5150	20231204	-30.39	3270	20240909	9.63	5060	-29.15	20240229	3270	9.63	20240909	5150	-30.39	20231204	3270	9.63	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
75	20241018	140418	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3585	-35	5	-0.97	2530348650	704003	39.90	3620	3645	3575	4705	2535	3620	3594.19	12.75	-168053	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19164	7.83	0.41	12	0.13	458.00	8817.00	5150	20231204	-30.39	3270	20240909	9.63	5060	-29.15	20240229	3270	9.63	20240909	5150	-30.39	20231204	3270	9.63	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
76	20241018	130406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-30	5	-0.83	2110002495	586718	33.25	3620	3645	3585	4705	2535	3620	3596.24	12.75	-162531	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19191	7.84	0.41	12	0.11	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
77	20241018	120411	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-30	5	-0.83	1780575140	494978	28.05	3620	3645	3585	4705	2535	3620	3597.23	12.75	-128468	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19191	7.84	0.41	12	0.09	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
78	20241018	110409	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-30	5	-0.83	1526832775	424275	24.04	3620	3645	3585	4705	2535	3620	3598.63	12.75	-110934	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19191	7.84	0.41	12	0.08	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
79	20241018	100405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-25	5	-0.69	1062398890	295107	16.72	3620	3645	3585	4705	2535	3620	3599.97	12.75	-65531	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19218	7.85	0.41	12	0.06	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
80	20241018	090405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-5	5	-0.14	114809080	31673	1.79	3620	3645	3615	4705	2535	3620	3625.00	12.75	-885	3743	3681	3638	3576	3533	3660	3555	5346	1085	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.32	N	028670	1000	5345 억	68179191	N	N	10706	N	N
81	20241017	160404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	35	2	0.98	6390936895	1758653	86.49	3625	3700	3595	4660	2510	3585	3634.02	12.71	92523	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19351	7.90	0.41	12	0.33	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	10706	N	N
82	20241017	150405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	30	2	0.84	5673141075	1560353	76.74	3625	3700	3595	4660	2510	3585	3635.81	12.71	91946	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19325	7.89	0.41	12	0.29	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
83	20241017	140406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	25	2	0.70	4876615880	1339944	65.90	3625	3700	3595	4660	2510	3585	3639.42	12.71	89941	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19298	7.88	0.41	12	0.25	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
84	20241017	130405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	25	2	0.70	4478042325	1229731	60.48	3625	3700	3595	4660	2510	3585	3641.49	12.71	114799	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19298	7.88	0.41	12	0.23	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
85	20241017	120406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	50	2	1.39	3995025295	1096511	53.93	3625	3700	3595	4660	2510	3585	3643.40	12.71	164132	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19432	7.94	0.41	12	0.21	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
86	20241017	110406	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	20	2	0.56	3381876660	927511	45.62	3625	3700	3595	4660	2510	3585	3646.19	12.71	189937	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19271	7.87	0.41	12	0.17	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
87	20241017	100407	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	40	2	1.12	2554801845	698906	34.37	3625	3700	3595	4660	2510	3585	3655.44	12.71	228727	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19378	7.91	0.41	12	0.13	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
88	20241017	090403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	80	2	2.23	707429810	193859	9.53	3625	3675	3595	4660	2510	3585	3649.24	12.71	105659	3678	3631	3588	3541	3498	3655	3565	5346	1075	1000	2650	5	1	534569512	19592	8.00	0.42	12	0.04	458.00	8817.00	5150	20231204	-28.83	3270	20240909	12.08	5060	-27.57	20240229	3270	12.08	20240909	5150	-28.83	20231204	3270	12.08	20240909	1.30	N	028670	1000	5345 억	67937326	N	N	1542	N	N
89	20241016	160402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3585	-25	5	-0.69	7203774200	2003280	116.67	3575	3635	3545	4690	2530	3610	3596.04	12.73	-136878	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19164	7.83	0.41	12	0.37	458.00	8817.00	5150	20231204	-30.39	3270	20240909	9.63	5060	-29.15	20240229	3270	9.63	20240909	5150	-30.39	20231204	3270	9.63	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	1542	N	N
90	20241016	150405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	25	2	0.69	3683257610	1022098	59.53	3575	3635	3545	4690	2530	3610	3603.62	12.73	-39603	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
91	20241016	140404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	15	2	0.42	3121730960	867367	50.52	3575	3635	3545	4690	2530	3610	3599.09	12.73	-40565	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19378	7.91	0.41	12	0.16	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
92	20241016	130403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	10	2	0.28	2339582210	651369	37.94	3575	3625	3545	4690	2530	3610	3591.79	12.73	-71548	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19351	7.90	0.41	12	0.12	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
93	20241016	120403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	5	2	0.14	1923080450	536031	31.22	3575	3625	3545	4690	2530	3610	3587.63	12.73	-46266	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.10	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
94	20241016	110403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	5	2	0.14	1409330720	393901	22.94	3575	3615	3545	4690	2530	3610	3577.88	12.73	-47681	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19325	7.89	0.41	12	0.07	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
95	20241016	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-20	5	-0.55	997380790	279605	16.28	3575	3595	3545	4690	2530	3610	3567.11	12.73	-35973	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19191	7.84	0.41	12	0.05	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
96	20241016	090404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3560	-50	5	-1.39	319461740	89768	5.23	3575	3575	3545	4690	2530	3610	3558.75	12.73	-17795	3710	3660	3620	3570	3530	3640	3550	5346	1080	1000	2670	5	1	534569512	19031	7.77	0.40	12	0.02	458.00	8817.00	5150	20231204	-30.87	3270	20240909	8.87	5060	-29.64	20240229	3270	8.87	20240909	5150	-30.87	20231204	3270	8.87	20240909	1.33	N	028670	1000	5345 억	68069090	N	N	2421	N	N
97	20241015	160401	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	-40	5	-1.10	6140252075	1703023	135.09	3670	3670	3580	4745	2555	3650	3605.48	12.75	-295391	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19298	7.88	0.41	12	0.32	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	2421	N	N
98	20241015	150404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-50	5	-1.37	5477504165	1519401	120.53	3670	3670	3580	4745	2555	3650	3605.02	12.75	-285992	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19245	7.86	0.41	12	0.28	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
99	20241015	140403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3590	-60	5	-1.64	4626046720	1282747	101.75	3670	3670	3580	4745	2555	3650	3606.33	12.75	-315418	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19191	7.84	0.41	12	0.24	458.00	8817.00	5150	20231204	-30.29	3270	20240909	9.79	5060	-29.05	20240229	3270	9.79	20240909	5150	-30.29	20231204	3270	9.79	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
100	20241015	130403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-50	5	-1.37	3505700735	970840	77.01	3670	3670	3585	4745	2555	3650	3610.97	12.75	-282382	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19245	7.86	0.41	12	0.18	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
101	20241015	120402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3605	-45	5	-1.23	3044450190	842935	66.87	3670	3670	3585	4745	2555	3650	3611.69	12.75	-251775	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19271	7.87	0.41	12	0.16	458.00	8817.00	5150	20231204	-30.00	3270	20240909	10.24	5060	-28.75	20240229	3270	10.24	20240909	5150	-30.00	20231204	3270	10.24	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
102	20241015	110403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-50	5	-1.37	2608799625	722039	57.28	3670	3670	3585	4745	2555	3650	3613.06	12.75	-239257	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19245	7.86	0.41	12	0.14	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
103	20241015	100404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3610	-40	5	-1.10	1510877830	417285	33.10	3670	3670	3600	4745	2555	3650	3620.68	12.75	-146886	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19298	7.88	0.41	12	0.08	458.00	8817.00	5150	20231204	-29.90	3270	20240909	10.40	5060	-28.66	20240229	3270	10.40	20240909	5150	-29.90	20231204	3270	10.40	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
104	20241015	090402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	-25	5	-0.68	190207870	52116	4.13	3670	3670	3620	4745	2555	3650	3649.70	12.75	-23021	3713	3681	3623	3591	3533	3697	3607	5346	1095	1000	2700	5	1	534569512	19378	7.91	0.41	12	0.01	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.34	N	028670	1000	5345 억	68176240	N	N	1643	N	N
105	20241014	160354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	35	2	0.97	4516202885	1250026	86.28	3620	3655	3565	4695	2535	3615	3612.87	12.76	-134189	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19512	7.97	0.41	12	0.23	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1643	N	N
106	20241014	150358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	30	2	0.83	4254849815	1178404	81.33	3620	3650	3565	4695	2535	3615	3610.69	12.76	-126510	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19485	7.96	0.41	12	0.22	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
107	20241014	140358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3640	25	2	0.69	3758567225	1042172	71.93	3620	3645	3565	4695	2535	3615	3606.47	12.76	-113255	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19458	7.95	0.41	12	0.19	458.00	8817.00	5150	20231204	-29.32	3270	20240909	11.31	5060	-28.06	20240229	3270	11.31	20240909	5150	-29.32	20231204	3270	11.31	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
108	20241014	130358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3635	20	2	0.55	3235215905	897998	61.98	3620	3640	3565	4695	2535	3615	3602.69	12.76	-86735	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19432	7.94	0.41	12	0.17	458.00	8817.00	5150	20231204	-29.42	3270	20240909	11.16	5060	-28.16	20240229	3270	11.16	20240909	5150	-29.42	20231204	3270	11.16	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
109	20241014	120351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3625	10	2	0.28	2794153920	776566	53.60	3620	3630	3565	4695	2535	3615	3598.08	12.76	-73460	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19378	7.91	0.41	12	0.15	458.00	8817.00	5150	20231204	-29.61	3270	20240909	10.86	5060	-28.36	20240229	3270	10.86	20240909	5150	-29.61	20231204	3270	10.86	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
110	20241014	110356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-15	5	-0.41	1918215745	533884	36.85	3620	3620	3565	4695	2535	3615	3592.93	12.76	-143920	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19245	7.86	0.41	12	0.10	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
111	20241014	100355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3600	-15	5	-0.41	1458157265	405892	28.01	3620	3620	3565	4695	2535	3615	3592.46	12.76	-127140	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19245	7.86	0.41	12	0.08	458.00	8817.00	5150	20231204	-30.10	3270	20240909	10.09	5060	-28.85	20240229	3270	10.09	20240909	5150	-30.10	20231204	3270	10.09	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
112	20241014	090358	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3595	-20	5	-0.55	486247655	135313	9.34	3620	3620	3565	4695	2535	3615	3593.46	12.76	-51019	3735	3675	3640	3580	3545	3657	3562	5346	1080	1000	2670	5	1	534569512	19218	7.85	0.41	12	0.03	458.00	8817.00	5150	20231204	-30.19	3270	20240909	9.94	5060	-28.95	20240229	3270	9.94	20240909	5150	-30.19	20231204	3270	9.94	20240909	1.34	N	028670	1000	5345 억	68233493	N	N	1404	N	N
113	20241011	160349	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-30	5	-0.82	5174117360	1419242	50.16	3675	3700	3605	4735	2555	3645	3645.76	12.82	-290617	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19325	7.89	0.41	12	0.27	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1404	N	N
114	20241011	150355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3615	-30	5	-0.82	4541469385	1244178	43.98	3675	3700	3605	4735	2555	3645	3650.18	12.82	-253162	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19325	7.89	0.41	12	0.23	458.00	8817.00	5150	20231204	-29.81	3270	20240909	10.55	5060	-28.56	20240229	3270	10.55	20240909	5150	-29.81	20231204	3270	10.55	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
115	20241011	140355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	0	3	0.00	2831928065	771957	27.29	3675	3700	3635	4735	2555	3645	3668.52	12.82	-149215	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19485	7.96	0.41	12	0.14	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
116	20241011	130356	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	0	3	0.00	2342993865	638078	22.55	3675	3700	3645	4735	2555	3645	3671.97	12.82	-75693	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19485	7.96	0.41	12	0.12	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
117	20241011	120355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3655	10	2	0.27	1705252545	463740	16.39	3675	3700	3650	4735	2555	3645	3677.20	12.82	-76875	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19539	7.98	0.41	12	0.09	458.00	8817.00	5150	20231204	-29.03	3270	20240909	11.77	5060	-27.77	20240229	3270	11.77	20240909	5150	-29.03	20231204	3270	11.77	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
118	20241011	110353	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	25	2	0.69	1258342105	341683	12.08	3675	3700	3660	4735	2555	3645	3682.82	12.82	-28007	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19619	8.01	0.42	12	0.06	458.00	8817.00	5150	20231204	-28.74	3270	20240909	12.23	5060	-27.47	20240229	3270	12.23	20240909	5150	-28.74	20231204	3270	12.23	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
119	20241011	100359	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3685	40	2	1.10	781690960	212326	7.50	3675	3700	3660	4735	2555	3645	3681.63	12.82	-19576	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19699	8.05	0.42	12	0.04	458.00	8817.00	5150	20231204	-28.45	3270	20240909	12.69	5060	-27.17	20240229	3270	12.69	20240909	5150	-28.45	20231204	3270	12.69	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
120	20241011	090355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3680	35	2	0.96	51820045	14115	0.50	3675	3680	3660	4735	2555	3645	3672.04	12.82	3378	3771	3707	3656	3592	3541	3682	3567	5346	1090	1000	2690	5	1	534569512	19672	8.03	0.42	12	0.00	458.00	8817.00	5150	20231204	-28.54	3270	20240909	12.54	5060	-27.27	20240229	3270	12.54	20240909	5150	-28.54	20231204	3270	12.54	20240909	1.33	N	028670	1000	5345 억	68532875	N	N	1787	N	N
121	20241010	160402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3645	-55	5	-1.49	10328613805	2820636	123.70	3695	3720	3605	4810	2590	3700	3661.80	12.75	-150043	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19485	7.96	0.41	12	0.53	458.00	8817.00	5150	20231204	-29.22	3270	20240909	11.47	5060	-27.96	20240229	3270	11.47	20240909	5150	-29.22	20231204	3270	11.47	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	1787	N	N
122	20241010	150408	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3650	-50	5	-1.35	8173926130	2229689	97.78	3695	3720	3605	4810	2590	3700	3665.92	12.75	-130280	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19512	7.97	0.41	12	0.42	458.00	8817.00	5150	20231204	-29.13	3270	20240909	11.62	5060	-27.87	20240229	3270	11.62	20240909	5150	-29.13	20231204	3270	11.62	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
123	20241010	140405	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-30	5	-0.81	6241394230	1701667	74.63	3695	3720	3605	4810	2590	3700	3667.77	12.75	-334602	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19619	8.01	0.42	12	0.32	458.00	8817.00	5150	20231204	-28.74	3270	20240909	12.23	5060	-27.47	20240229	3270	12.23	20240909	5150	-28.74	20231204	3270	12.23	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
124	20241010	130404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	-5	5	-0.14	5153322480	1406187	61.67	3695	3720	3605	4810	2590	3700	3664.70	12.75	-392589	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19752	8.07	0.42	12	0.26	458.00	8817.00	5150	20231204	-28.25	3270	20240909	13.00	5060	-26.98	20240229	3270	13.00	20240909	5150	-28.25	20231204	3270	13.00	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
125	20241010	120404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3705	5	2	0.14	4634324350	1265741	55.51	3695	3720	3605	4810	2590	3700	3661.29	12.75	-381667	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19806	8.09	0.42	12	0.24	458.00	8817.00	5150	20231204	-28.06	3270	20240909	13.30	5060	-26.78	20240229	3270	13.30	20240909	5150	-28.06	20231204	3270	13.30	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
126	20241010	110403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3665	-35	5	-0.95	3725873575	1019657	44.72	3695	3720	3605	4810	2590	3700	3653.95	12.75	-392340	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19592	8.00	0.42	12	0.19	458.00	8817.00	5150	20231204	-28.83	3270	20240909	12.08	5060	-27.57	20240229	3270	12.08	20240909	5150	-28.83	20231204	3270	12.08	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
127	20241010	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3620	-80	5	-2.16	2787241150	761146	33.38	3695	3720	3615	4810	2590	3700	3661.80	12.75	-315233	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19351	7.90	0.41	12	0.14	458.00	8817.00	5150	20231204	-29.71	3270	20240909	10.70	5060	-28.46	20240229	3270	10.70	20240909	5150	-29.71	20231204	3270	10.70	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
128	20241010	090403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-30	5	-0.81	594885820	161607	7.09	3695	3720	3655	4810	2590	3700	3680.82	12.75	-66788	3826	3762	3731	3667	3636	3747	3652	5346	1110	1000	2730	5	1	534569512	19619	8.01	0.42	12	0.03	458.00	8817.00	5150	20231204	-28.74	3270	20240909	12.23	5060	-27.47	20240229	3270	12.23	20240909	5150	-28.74	20231204	3270	12.23	20240909	1.36	N	028670	1000	5345 억	68177179	N	N	3626	N	N
129	20241008	160402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3700	-35	5	-0.94	8451011215	2256447	127.21	3705	3795	3700	4855	2615	3735	3745.29	12.81	-220782	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	19779	8.08	0.42	12	0.42	458.00	8817.00	5150	20231204	-28.16	3270	20240909	13.15	5060	-26.88	20240229	3270	13.15	20240909	5150	-28.16	20231204	3270	13.15	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	3626	N	N
130	20241008	150404	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3720	-15	5	-0.40	6882180860	1832772	103.33	3705	3795	3705	4855	2615	3735	3755.07	12.81	-105107	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	19886	8.12	0.42	12	0.34	458.00	8817.00	5150	20231204	-27.77	3270	20240909	13.76	5060	-26.48	20240229	3270	13.76	20240909	5150	-27.77	20231204	3270	13.76	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
131	20241008	140403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3745	10	2	0.27	5801952500	1543243	87.01	3705	3795	3705	4855	2615	3735	3759.59	12.81	-42799	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	20020	8.18	0.42	12	0.29	458.00	8817.00	5150	20231204	-27.28	3270	20240909	14.53	5060	-25.99	20240229	3270	14.53	20240909	5150	-27.28	20231204	3270	14.53	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
132	20241008	130403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3750	15	2	0.40	5209061375	1384898	78.08	3705	3795	3705	4855	2615	3735	3761.34	12.81	-27738	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	20046	8.19	0.43	12	0.26	458.00	8817.00	5150	20231204	-27.18	3270	20240909	14.68	5060	-25.89	20240229	3270	14.68	20240909	5150	-27.18	20231204	3270	14.68	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
133	20241008	120402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3755	20	2	0.54	4721872025	1254885	70.75	3705	3795	3705	4855	2615	3735	3762.80	12.81	-7768	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	20073	8.20	0.43	12	0.23	458.00	8817.00	5150	20231204	-27.09	3270	20240909	14.83	5060	-25.79	20240229	3270	14.83	20240909	5150	-27.09	20231204	3270	14.83	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
134	20241008	110402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3775	40	2	1.07	4001386665	1063083	59.93	3705	3795	3705	4855	2615	3735	3763.96	12.81	47373	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	20180	8.24	0.43	12	0.20	458.00	8817.00	5150	20231204	-26.70	3270	20240909	15.44	5060	-25.40	20240229	3270	15.44	20240909	5150	-26.70	20231204	3270	15.44	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
135	20241008	100403	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3795	60	2	1.61	1630551325	435109	24.53	3705	3795	3705	4855	2615	3735	3747.47	12.81	64240	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	20287	8.29	0.43	12	0.08	458.00	8817.00	5150	20231204	-26.31	3270	20240909	16.06	5060	-25.00	20240229	3270	16.06	20240909	5150	-26.31	20231204	3270	16.06	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
136	20241008	090402	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3740	5	2	0.13	153510665	41190	2.32	3705	3750	3705	4855	2615	3735	3726.79	12.81	4905	3861	3797	3721	3657	3581	3830	3690	5346	1120	1000	2760	5	1	534569512	19993	8.17	0.42	12	0.01	458.00	8817.00	5150	20231204	-27.38	3270	20240909	14.37	5060	-26.09	20240229	3270	14.37	20240909	5150	-27.38	20231204	3270	14.37	20240909	1.31	N	028670	1000	5345 억	68488629	N	N	1824	N	N
137	20241007	160400	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3735	65	2	1.77	6545593055	1757699	33.29	3675	3785	3645	4770	2570	3670	3723.92	12.77	495323	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19966	8.16	0.42	12	0.33	458.00	8817.00	5150	20231204	-27.48	3270	20240909	14.22	5060	-26.19	20240229	3270	14.22	20240909	5150	-27.48	20231204	3270	14.22	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	1824	N	N
138	20241007	150354	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3745	75	2	2.04	6141604925	1649605	31.24	3675	3785	3645	4770	2570	3670	3723.09	12.77	472023	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	20020	8.18	0.42	12	0.31	458.00	8817.00	5150	20231204	-27.28	3270	20240909	14.53	5060	-25.99	20240229	3270	14.53	20240909	5150	-27.28	20231204	3270	14.53	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
139	20241007	140411	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3745	75	2	2.04	5559623495	1494293	28.30	3675	3785	3645	4770	2570	3670	3720.59	12.77	457258	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	20020	8.18	0.42	12	0.28	458.00	8817.00	5150	20231204	-27.28	3270	20240909	14.53	5060	-25.99	20240229	3270	14.53	20240909	5150	-27.28	20231204	3270	14.53	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
140	20241007	130355	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3740	70	2	1.91	4411077755	1188555	22.51	3675	3760	3645	4770	2570	3670	3711.31	12.77	280173	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19993	8.17	0.42	12	0.22	458.00	8817.00	5150	20231204	-27.38	3270	20240909	14.37	5060	-26.09	20240229	3270	14.37	20240909	5150	-27.38	20231204	3270	14.37	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
141	20241007	120420	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3735	65	2	1.77	3974068010	1071567	20.29	3675	3760	3645	4770	2570	3670	3708.67	12.77	248974	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19966	8.16	0.42	12	0.20	458.00	8817.00	5150	20231204	-27.48	3270	20240909	14.22	5060	-26.19	20240229	3270	14.22	20240909	5150	-27.48	20231204	3270	14.22	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
142	20241007	110351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3700	30	2	0.82	3546715850	956643	18.12	3675	3760	3645	4770	2570	3670	3707.48	12.77	228406	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19779	8.08	0.42	12	0.18	458.00	8817.00	5150	20231204	-28.16	3270	20240909	13.15	5060	-26.88	20240229	3270	13.15	20240909	5150	-28.16	20231204	3270	13.15	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
143	20241007	100351	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3715	45	2	1.23	2825035330	761884	14.43	3675	3760	3645	4770	2570	3670	3707.99	12.77	235089	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19859	8.11	0.42	12	0.14	458.00	8817.00	5150	20231204	-27.86	3270	20240909	13.61	5060	-26.58	20240229	3270	13.61	20240909	5150	-27.86	20231204	3270	13.61	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
144	20241007	090330	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3660	-10	5	-0.27	243911920	66543	1.26	3675	3680	3645	4770	2570	3670	3665.44	12.77	-4007	3910	3790	3725	3605	3540	3757	3572	5346	1100	1000	2710	5	1	534569512	19565	7.99	0.42	12	0.01	458.00	8817.00	5150	20231204	-28.93	3270	20240909	11.93	5060	-27.67	20240229	3270	11.93	20240909	5150	-28.93	20231204	3270	11.93	20240909	1.27	N	028670	1000	5345 억	68238824	N	N	2469	N	N
145	20241004	160340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-210	5	-5.41	19412201960	5240791	136.96	3845	3845	3660	5040	2720	3880	3703.90	12.92	-1010287	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19619	8.01	0.42	12	0.98	458.00	8817.00	5160	20230921	-28.88	3270	20240909	12.23	5060	-27.47	20240229	3270	12.23	20240909	5150	-28.74	20231204	3270	12.23	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	2469	N	N
146	20241004	150341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3695	-185	5	-4.77	17370963110	4685251	122.45	3845	3845	3660	5040	2720	3880	3707.39	12.92	-827128	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19752	8.07	0.42	12	0.88	458.00	8817.00	5160	20230921	-28.39	3270	20240909	13.00	5060	-26.98	20240229	3270	13.00	20240909	5150	-28.25	20231204	3270	13.00	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
147	20241004	140343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3690	-190	5	-4.90	15771359170	4252231	111.13	3845	3845	3660	5040	2720	3880	3708.74	12.92	-799967	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19726	8.06	0.42	12	0.80	458.00	8817.00	5160	20230921	-28.49	3270	20240909	12.84	5060	-27.08	20240229	3270	12.84	20240909	5150	-28.35	20231204	3270	12.84	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
148	20241004	130341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3670	-210	5	-5.41	13553044300	3651632	95.43	3845	3845	3660	5040	2720	3880	3711.25	12.92	-767872	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19619	8.01	0.42	12	0.68	458.00	8817.00	5160	20230921	-28.88	3270	20240909	12.23	5060	-27.47	20240229	3270	12.23	20240909	5150	-28.74	20231204	3270	12.23	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
149	20241004	120340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3685	-195	5	-5.03	11702827675	3147927	82.27	3845	3845	3665	5040	2720	3880	3717.35	12.92	-539060	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19699	8.05	0.42	12	0.59	458.00	8817.00	5160	20230921	-28.59	3270	20240909	12.69	5060	-27.17	20240229	3270	12.69	20240909	5150	-28.45	20231204	3270	12.69	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
150	20241004	110341	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3700	-180	5	-4.64	10160651185	2729509	71.33	3845	3845	3665	5040	2720	3880	3722.21	12.92	-437535	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19779	8.08	0.42	12	0.51	458.00	8817.00	5160	20230921	-28.29	3270	20240909	13.15	5060	-26.88	20240229	3270	13.15	20240909	5150	-28.16	20231204	3270	13.15	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
151	20241004	100339	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3705	-175	5	-4.51	8473956105	2273802	59.42	3845	3845	3665	5040	2720	3880	3726.41	12.92	-392773	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	19806	8.09	0.42	12	0.43	458.00	8817.00	5160	20230921	-28.20	3270	20240909	13.30	5060	-26.78	20240229	3270	13.30	20240909	5150	-28.06	20231204	3270	13.30	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
152	20241004	090337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3805	-75	5	-1.93	1152241730	302350	7.90	3845	3845	3760	5040	2720	3880	3809.70	12.92	-68995	4150	4015	3945	3810	3740	3980	3775	5346	1160	1000	2870	5	1	534569512	20340	8.31	0.43	12	0.06	458.00	8817.00	5160	20230921	-26.26	3270	20240909	16.36	5060	-24.80	20240229	3270	16.36	20240909	5150	-26.12	20231204	3270	16.36	20240909	1.25	N	028670	1000	5345 억	69054751	N	N	1945	N	N
153	20241002	160337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3880	-115	5	-2.88	14857436890	3779034	51.64	4025	4080	3875	5190	2800	3995	3931.11	12.85	313909	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20741	8.47	0.44	12	0.71	458.00	8817.00	5250	20230920	-26.10	3270	20240909	18.65	5060	-23.32	20240229	3270	18.65	20240909	5150	-24.66	20231204	3270	18.65	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	1945	N	N
154	20241002	150343	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3895	-100	5	-2.50	13421969320	3409355	46.59	4025	4080	3890	5190	2800	3995	3936.22	12.85	227669	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20821	8.50	0.44	12	0.64	458.00	8817.00	5250	20230920	-25.81	3270	20240909	19.11	5060	-23.02	20240229	3270	19.11	20240909	5150	-24.37	20231204	3270	19.11	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
155	20241002	140340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3920	-75	5	-1.88	11943177870	3030879	41.41	4025	4080	3890	5190	2800	3995	3939.88	12.85	230066	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20955	8.56	0.44	12	0.57	458.00	8817.00	5250	20230920	-25.33	3270	20240909	19.88	5060	-22.53	20240229	3270	19.88	20240909	5150	-23.88	20231204	3270	19.88	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
156	20241002	130340	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3940	-55	5	-1.38	10685091175	2709225	37.02	4025	4080	3890	5190	2800	3995	3943.32	12.85	209530	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	21062	8.60	0.45	12	0.51	458.00	8817.00	5250	20230920	-24.95	3270	20240909	20.49	5060	-22.13	20240229	3270	20.49	20240909	5150	-23.50	20231204	3270	20.49	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
157	20241002	120337	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3910	-85	5	-2.13	9819253350	2488918	34.01	4025	4080	3890	5190	2800	3995	3944.50	12.85	167038	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20902	8.54	0.44	12	0.47	458.00	8817.00	5250	20230920	-25.52	3270	20240909	19.57	5060	-22.73	20240229	3270	19.57	20240909	5150	-24.08	20231204	3270	19.57	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
158	20241002	110333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3900	-95	5	-2.38	8597838260	2177187	29.75	4025	4080	3890	5190	2800	3995	3948.33	12.85	106239	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20848	8.52	0.44	12	0.41	458.00	8817.00	5250	20230920	-25.71	3270	20240909	19.27	5060	-22.92	20240229	3270	19.27	20240909	5150	-24.27	20231204	3270	19.27	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
159	20241002	100333	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3900	-95	5	-2.38	6419369510	1618938	22.12	4025	4080	3895	5190	2800	3995	3964.53	12.85	28013	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	20848	8.52	0.44	12	0.30	458.00	8817.00	5250	20230920	-25.71	3270	20240909	19.27	5060	-22.92	20240229	3270	19.27	20240909	5150	-24.27	20231204	3270	19.27	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N
160	20241002	090331	55	40.00	KOSPI200	운수.창고	N	N	N	Y	40	N	3995	0	3	0.00	1449951085	360476	4.93	4025	4080	3985	5190	2800	3995	4025.17	12.85	-81089	4268	4131	4063	3926	3858	4097	3892	5346	1195	1000	2950	5	1	534569512	21356	8.72	0.45	12	0.07	458.00	8817.00	5250	20230920	-23.90	3270	20240909	22.17	5060	-21.05	20240229	3270	22.17	20240909	5150	-22.43	20231204	3270	22.17	20240909	1.31	N	028670	1000	5345 억	68715618	N	N	530	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History