KissMeData/129260/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

73 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	20231130	160857	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	45	2	1.84	91384315	37005	63.77	2445	2490	2445	3170	1710	2440	2470.42	2.76	6139	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	739	2.40	0.29	12	0.12	1036.00	8646.00	3345	20221205	-25.71	2185	20231031	13.73	3035	-18.12	20230202	2185	13.73	20231031	3345	-25.71	20221205	2185	13.73	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
3	20231130	150858	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	40	2	1.64	89205825	36126	62.26	2445	2490	2445	3170	1710	2440	2470.23	2.76	5921	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	738	2.39	0.29	12	0.12	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
4	20231130	140853	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	35	2	1.43	84065105	34050	58.68	2445	2490	2445	3170	1710	2440	2469.85	2.76	5927	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	736	2.39	0.29	12	0.11	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
5	20231130	130851	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	50	2	2.05	69797805	28288	48.75	2445	2490	2445	3170	1710	2440	2468.52	2.76	5386	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	741	2.40	0.29	12	0.10	1036.00	8646.00	3345	20221205	-25.56	2185	20231031	13.96	3035	-17.96	20230202	2185	13.96	20231031	3345	-25.56	20221205	2185	13.96	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
6	20231130	120904	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	30	2	1.23	53090325	21551	37.14	2445	2480	2445	3170	1710	2440	2464.75	2.76	4159	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	735	2.38	0.29	12	0.07	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
7	20231130	110900	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	25	2	1.02	47181970	19161	33.02	2445	2475	2445	3170	1710	2440	2463.77	2.76	3596	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	733	2.38	0.29	12	0.06	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
8	20231130	100853	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	35	2	1.43	34533090	14037	24.19	2445	2475	2445	3170	1710	2440	2461.88	2.76	1732	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	736	2.39	0.29	12	0.05	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
9	20231130	090854	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	15	2	0.61	4338270	1776	3.06	2445	2455	2445	3170	1710	2440	2447.25	2.76	5	2500	2470	2450	2420	2400	2460	2410	149	730	500	1700	5	1	29747874	730	2.37	0.28	12	0.01	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3345	-26.61	20221205	2185	12.36	20231031	1.69	N	129260	500	148 억	820639	N	N	0	N	N
10	20231129	160850	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-45	5	-1.81	141624475	57823	139.27	2460	2480	2430	3230	1740	2485	2449.28	2.76	-394	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	726	2.36	0.28	12	0.19	1036.00	8646.00	3345	20221205	-27.06	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3345	-27.06	20221205	2185	11.67	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
11	20231129	150858	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-35	5	-1.41	131841985	53814	129.61	2460	2480	2430	3230	1740	2485	2449.96	2.76	119	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	729	2.36	0.28	12	0.18	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
12	20231129	140852	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	-30	5	-1.21	121538420	49605	119.47	2460	2480	2430	3230	1740	2485	2450.12	2.76	2078	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	730	2.37	0.28	12	0.17	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3345	-26.61	20221205	2185	12.36	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
13	20231129	130853	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-35	5	-1.41	112977375	46104	111.04	2460	2480	2430	3230	1740	2485	2450.49	2.76	2665	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	729	2.36	0.28	12	0.15	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
14	20231129	120855	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-35	5	-1.41	110772340	45204	108.87	2460	2480	2430	3230	1740	2485	2450.50	2.76	2679	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	729	2.36	0.28	12	0.15	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
15	20231129	110855	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-20	5	-0.80	87369830	35606	85.76	2460	2480	2430	3230	1740	2485	2453.80	2.76	791	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	733	2.38	0.29	12	0.12	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
16	20231129	100853	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	-35	5	-1.41	34551155	14101	33.96	2460	2475	2430	3230	1740	2485	2450.26	2.76	32	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	729	2.36	0.28	12	0.05	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
17	20231129	090849	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	-15	5	-0.60	8997780	3660	8.82	2460	2475	2450	3230	1740	2485	2458.41	2.76	548	2511	2497	2481	2467	2451	2505	2475	149	745	500	1730	5	1	29747874	735	2.38	0.29	12	0.01	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.70	N	129260	500	148 억	821334	N	N	0	N	N
18	20231128	160849	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	5	2	0.20	100086365	40351	104.24	2480	2495	2465	3220	1740	2480	2480.39	2.79	-9652	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	739	2.40	0.29	12	0.14	1036.00	8646.00	3345	20221205	-25.71	2185	20231031	13.73	3035	-18.12	20230202	2185	13.73	20231031	3345	-25.71	20221205	2185	13.73	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
19	20231128	150753	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-5	5	-0.20	80466040	32426	83.77	2480	2495	2470	3220	1740	2480	2481.53	2.79	-9624	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	736	2.39	0.29	12	0.11	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
20	20231128	140849	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	5	2	0.20	61162595	24641	63.66	2480	2495	2470	3220	1740	2480	2482.15	2.79	-5292	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	739	2.40	0.29	12	0.08	1036.00	8646.00	3345	20221205	-25.71	2185	20231031	13.73	3035	-18.12	20230202	2185	13.73	20231031	3345	-25.71	20221205	2185	13.73	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
21	20231128	130843	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	0	3	0.00	53922980	21720	56.11	2480	2495	2470	3220	1740	2480	2482.65	2.79	-5280	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	738	2.39	0.29	12	0.07	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
22	20231128	120849	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-5	5	-0.20	50239035	20233	52.27	2480	2495	2470	3220	1740	2480	2483.03	2.79	-5280	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	736	2.39	0.29	12	0.07	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
23	20231128	110848	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	0	3	0.00	34194910	13769	35.57	2480	2495	2470	3220	1740	2480	2483.49	2.79	-4829	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	738	2.39	0.29	12	0.05	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
24	20231128	100846	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	0	3	0.00	21606305	8708	22.50	2480	2490	2470	3220	1740	2480	2481.21	2.79	-3985	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	738	2.39	0.29	12	0.03	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
25	20231128	090846	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	5	2	0.20	3214435	1292	3.34	2480	2490	2480	3220	1740	2480	2488.38	2.79	-369	2500	2490	2475	2465	2450	2495	2470	149	740	500	1730	5	1	29747874	739	2.40	0.29	12	0.00	1036.00	8646.00	3345	20221205	-25.71	2185	20231031	13.73	3035	-18.12	20230202	2185	13.73	20231031	3345	-25.71	20221205	2185	13.73	20231031	1.71	N	129260	500	148 억	830835	N	N	0	N	N
26	20231127	160843	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	10	2	0.40	95644120	38709	110.57	2475	2485	2460	3210	1730	2470	2470.85	2.81	-6419	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	738	2.39	0.29	12	0.13	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
27	20231127	150845	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	0	3	0.00	86072960	34840	99.51	2475	2485	2460	3210	1730	2470	2470.52	2.81	-4812	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	735	2.38	0.29	12	0.12	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
28	20231127	140850	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	-5	5	-0.20	80804135	32702	93.41	2475	2485	2460	3210	1730	2470	2470.92	2.81	-4058	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	733	2.38	0.29	12	0.11	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
29	20231127	130849	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	10	2	0.40	72943980	29518	84.31	2475	2485	2460	3210	1730	2470	2471.17	2.81	-3240	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	738	2.39	0.29	12	0.10	1036.00	8646.00	3345	20221205	-25.86	2185	20231031	13.50	3035	-18.29	20230202	2185	13.50	20231031	3345	-25.86	20221205	2185	13.50	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
30	20231127	120851	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	0	3	0.00	68002320	27517	78.60	2475	2485	2460	3210	1730	2470	2471.28	2.81	-1888	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	735	2.38	0.29	12	0.09	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
31	20231127	110837	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	15	2	0.61	59420340	24047	68.69	2475	2485	2460	3210	1730	2470	2471.01	2.81	-987	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	739	2.40	0.29	12	0.08	1036.00	8646.00	3345	20221205	-25.71	2185	20231031	13.73	3035	-18.12	20230202	2185	13.73	20231031	3345	-25.71	20221205	2185	13.73	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
32	20231127	100835	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	5	2	0.20	40273675	16300	46.56	2475	2485	2460	3210	1730	2470	2470.78	2.81	114	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	736	2.39	0.29	12	0.05	1036.00	8646.00	3345	20221205	-26.01	2185	20231031	13.27	3035	-18.45	20230202	2185	13.27	20231031	3345	-26.01	20221205	2185	13.27	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
33	20231127	090839	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	0	3	0.00	18828020	7617	21.76	2475	2480	2470	3210	1730	2470	2471.84	2.81	402	2496	2482	2456	2442	2416	2490	2450	149	740	500	1720	5	1	29747874	735	2.38	0.29	12	0.03	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.69	N	129260	500	148 억	836515	N	N	0	N	N
34	20231124	160832	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	20	2	0.82	85425260	34806	111.64	2465	2470	2430	3185	1715	2450	2454.19	2.81	481	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	735	2.38	0.29	12	0.12	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
35	20231124	150840	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	15	2	0.61	79525030	32417	103.97	2465	2470	2430	3185	1715	2450	2453.19	2.81	484	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	733	2.38	0.29	12	0.11	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
36	20231124	140840	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2460	10	2	0.41	75398145	30739	98.59	2465	2470	2430	3185	1715	2450	2452.85	2.81	524	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	732	2.37	0.28	12	0.10	1036.00	8646.00	3345	20221205	-26.46	2185	20231031	12.59	3035	-18.95	20230202	2185	12.59	20231031	3345	-26.46	20221205	2185	12.59	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
37	20231124	130836	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2470	20	2	0.82	72370595	29508	94.64	2465	2470	2430	3185	1715	2450	2452.58	2.81	-128	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	735	2.38	0.29	12	0.10	1036.00	8646.00	3345	20221205	-26.16	2185	20231031	13.04	3035	-18.62	20230202	2185	13.04	20231031	3345	-26.16	20221205	2185	13.04	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
38	20231124	120842	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	15	2	0.61	43476060	17759	56.96	2465	2465	2430	3185	1715	2450	2448.11	2.81	-356	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	733	2.38	0.29	12	0.06	1036.00	8646.00	3345	20221205	-26.31	2185	20231031	12.81	3035	-18.78	20230202	2185	12.81	20231031	3345	-26.31	20221205	2185	12.81	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
39	20231124	110839	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	5	2	0.20	14351845	5875	18.84	2465	2465	2430	3185	1715	2450	2442.87	2.81	-577	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	730	2.37	0.28	12	0.02	1036.00	8646.00	3345	20221205	-26.61	2185	20231031	12.36	3035	-19.11	20230202	2185	12.36	20231031	3345	-26.61	20221205	2185	12.36	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
40	20231124	100838	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2435	-15	5	-0.61	4797565	1958	6.28	2465	2465	2435	3185	1715	2450	2450.24	2.81	-581	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	724	2.35	0.28	12	0.01	1036.00	8646.00	3345	20221205	-27.20	2185	20231031	11.44	3035	-19.77	20230202	2185	11.44	20231031	3345	-27.20	20221205	2185	11.44	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
41	20231124	090835	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	1689315	689	2.21	2465	2465	2450	3185	1715	2450	2451.84	2.81	-54	2483	2466	2443	2426	2403	2470	2430	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.00	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.68	N	129260	500	148 억	836038	N	N	0	N	N
42	20231123	160826	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	76184880	31169	60.60	2450	2460	2420	3185	1715	2450	2444.18	2.81	81	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.10	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
43	20231123	150853	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	-10	5	-0.41	74572280	30509	59.31	2450	2460	2420	3185	1715	2450	2444.19	2.81	15	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	726	2.36	0.28	12	0.10	1036.00	8646.00	3345	20221205	-27.06	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3345	-27.06	20221205	2185	11.67	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
44	20231123	140850	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	52072700	21316	41.44	2450	2460	2420	3185	1715	2450	2442.75	2.81	10	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.07	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
45	20231123	130851	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-5	5	-0.20	41321100	16932	32.92	2450	2460	2420	3185	1715	2450	2440.18	2.81	882	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	727	2.36	0.28	12	0.06	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3345	-26.91	20221205	2185	11.90	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
46	20231123	120839	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-5	5	-0.20	37031845	15176	29.50	2450	2460	2420	3185	1715	2450	2439.89	2.81	859	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	727	2.36	0.28	12	0.05	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3345	-26.91	20221205	2185	11.90	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
47	20231123	110859	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	-5	5	-0.20	25260680	10371	20.16	2450	2455	2420	3185	1715	2450	2435.12	2.81	1152	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	727	2.36	0.28	12	0.03	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3345	-26.91	20221205	2185	11.90	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
48	20231123	100840	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	20385770	8371	16.27	2450	2455	2420	3185	1715	2450	2434.53	2.81	1240	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.03	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
49	20231123	090838	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	0	3	0.00	3096400	1264	2.46	2450	2450	2445	3185	1715	2450	2449.53	2.81	430	2493	2471	2428	2406	2363	2482	2417	149	735	500	1710	5	1	29747874	729	2.36	0.28	12	0.00	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.65	N	129260	500	148 억	835989	N	N	2	N	N
50	20231122	160806	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	25	2	1.03	124478730	51433	210.36	2410	2450	2385	3150	1700	2425	2420.21	2.78	10079	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	729	2.36	0.28	12	0.17	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.55	N	129260	500	148 억	825911	N	N	2	N	N
51	20231122	150822	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	20	2	0.82	123352475	50973	208.48	2410	2450	2385	3150	1700	2425	2419.96	2.78	9929	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	727	2.36	0.28	12	0.17	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3345	-26.91	20221205	2185	11.90	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
52	20231122	140814	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	25	2	1.03	116049005	47989	196.27	2410	2450	2385	3150	1700	2425	2418.24	2.78	9459	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	729	2.36	0.28	12	0.16	1036.00	8646.00	3345	20221205	-26.76	2185	20231031	12.13	3035	-19.28	20230202	2185	12.13	20231031	3345	-26.76	20221205	2185	12.13	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
53	20231122	130843	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2445	20	2	0.82	106916100	44254	181.00	2410	2445	2385	3150	1700	2425	2415.96	2.78	7956	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	727	2.36	0.28	12	0.15	1036.00	8646.00	3345	20221205	-26.91	2185	20231031	11.90	3035	-19.44	20230202	2185	11.90	20231031	3345	-26.91	20221205	2185	11.90	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
54	20231122	120847	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	15	2	0.62	102571495	42475	173.72	2410	2445	2385	3150	1700	2425	2414.87	2.78	7007	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	726	2.36	0.28	12	0.14	1036.00	8646.00	3345	20221205	-27.06	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3345	-27.06	20221205	2185	11.67	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
55	20231122	110926	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	15	2	0.62	99087915	41049	167.89	2410	2445	2385	3150	1700	2425	2413.89	2.78	6898	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	726	2.36	0.28	12	0.14	1036.00	8646.00	3345	20221205	-27.06	2185	20231031	11.67	3035	-19.60	20230202	2185	11.67	20231031	3345	-27.06	20221205	2185	11.67	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
56	20231122	100857	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	0	3	0.00	73953555	30713	125.62	2410	2435	2385	3150	1700	2425	2407.89	2.78	5327	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	721	2.34	0.28	12	0.10	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
57	20231122	090814	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	-30	5	-1.24	42256820	17620	72.07	2410	2410	2385	3150	1700	2425	2398.23	2.78	1275	2455	2440	2425	2410	2395	2432	2402	149	725	500	1690	5	1	29747874	712	2.31	0.28	12	0.06	1036.00	8646.00	3345	20221205	-28.40	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3345	-28.40	20221205	2185	9.61	20231031	1.55	N	129260	500	148 억	825911	N	N	3	N	N
58	20231121	160818	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-5	5	-0.21	58540505	24150	28.39	2430	2440	2410	3155	1705	2430	2423.97	2.77	1262	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	721	2.34	0.28	12	0.08	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.55	N	129260	500	148 억	824433	N	N	3	N	N
59	20231121	150819	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	-10	5	-0.41	53521025	22076	25.95	2430	2440	2410	3155	1705	2430	2424.33	2.77	1215	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	720	2.34	0.28	12	0.07	1036.00	8646.00	3345	20221205	-27.65	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3345	-27.65	20221205	2185	10.76	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
60	20231121	140809	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	0	3	0.00	43972670	18129	21.31	2430	2440	2410	3155	1705	2430	2425.48	2.77	488	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	723	2.35	0.28	12	0.06	1036.00	8646.00	3345	20221205	-27.35	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3345	-27.35	20221205	2185	11.21	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
61	20231121	130803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-5	5	-0.21	32172065	13269	15.60	2430	2440	2410	3155	1705	2430	2424.49	2.77	303	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	721	2.34	0.28	12	0.04	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
62	20231121	120802	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-5	5	-0.21	20096970	8308	9.77	2430	2430	2410	3155	1705	2430	2418.62	2.77	986	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	721	2.34	0.28	12	0.03	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
63	20231121	110759	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	-5	5	-0.21	17806150	7363	8.66	2430	2430	2410	3155	1705	2430	2417.88	2.77	983	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	721	2.34	0.28	12	0.02	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
64	20231121	100740	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	-20	5	-0.82	11058780	4577	5.38	2430	2430	2410	3155	1705	2430	2415.29	2.77	946	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	717	2.33	0.28	12	0.02	1036.00	8646.00	3345	20221205	-27.95	2185	20231031	10.30	3035	-20.59	20230202	2185	10.30	20231031	3345	-27.95	20221205	2185	10.30	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
65	20231121	090751	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	0	3	0.00	699790	288	0.34	2430	2430	2425	3155	1705	2430	2426.88	2.77	0	2470	2450	2415	2395	2360	2460	2405	149	725	500	1700	5	1	29747874	723	2.35	0.28	12	0.00	1036.00	8646.00	3345	20221205	-27.35	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3345	-27.35	20221205	2185	11.21	20231031	1.55	N	129260	500	148 억	824433	N	N	13	N	N
66	20231120	160756	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2430	35	2	1.46	205656655	85055	205.29	2385	2435	2380	3110	1680	2395	2417.89	2.73	12836	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	723	2.35	0.28	12	0.29	1036.00	8646.00	3345	20221205	-27.35	2185	20231031	11.21	3035	-19.93	20230202	2185	11.21	20231031	3345	-27.35	20221205	2185	11.21	20231031	1.56	N	129260	500	148 억	811177	N	N	13	N	N
67	20231120	150803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	30	2	1.25	193240820	79939	192.94	2385	2435	2380	3110	1680	2395	2417.35	2.73	12793	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	721	2.34	0.28	12	0.27	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
68	20231120	140802	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	20	2	0.84	159339615	65966	159.22	2385	2430	2380	3110	1680	2395	2415.48	2.73	8095	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	718	2.33	0.28	12	0.22	1036.00	8646.00	3345	20221205	-27.80	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3345	-27.80	20221205	2185	10.53	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
69	20231120	130757	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2420	25	2	1.04	151137310	62577	151.04	2385	2430	2380	3110	1680	2395	2415.22	2.73	7508	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	720	2.34	0.28	12	0.21	1036.00	8646.00	3345	20221205	-27.65	2185	20231031	10.76	3035	-20.26	20230202	2185	10.76	20231031	3345	-27.65	20221205	2185	10.76	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
70	20231120	120759	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2415	20	2	0.84	141520025	58599	141.43	2385	2430	2380	3110	1680	2395	2415.06	2.73	5689	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	718	2.33	0.28	12	0.20	1036.00	8646.00	3345	20221205	-27.80	2185	20231031	10.53	3035	-20.43	20230202	2185	10.53	20231031	3345	-27.80	20221205	2185	10.53	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
71	20231120	110758	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2425	30	2	1.25	138761240	57458	138.68	2385	2430	2380	3110	1680	2395	2415.00	2.73	5306	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	721	2.34	0.28	12	0.19	1036.00	8646.00	3345	20221205	-27.50	2185	20231031	10.98	3035	-20.10	20230202	2185	10.98	20231031	3345	-27.50	20221205	2185	10.98	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
72	20231120	100754	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2405	10	2	0.42	11740920	4896	11.82	2385	2410	2380	3110	1680	2395	2398.06	2.73	571	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	715	2.32	0.28	12	0.02	1036.00	8646.00	3345	20221205	-28.10	2185	20231031	10.07	3035	-20.76	20230202	2185	10.07	20231031	3345	-28.10	20221205	2185	10.07	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
73	20231120	090802	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	0	3	0.00	2158540	905	2.18	2385	2395	2380	3110	1680	2395	2385.13	2.73	285	2428	2411	2393	2376	2358	2420	2385	149	715	500	1670	5	1	29747874	712	2.31	0.28	12	0.00	1036.00	8646.00	3345	20221205	-28.40	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3345	-28.40	20221205	2185	9.61	20231031	1.56	N	129260	500	148 억	811177	N	N	4	N	N
74	20231117	160818	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	15	2	0.63	99030320	41432	98.85	2380	2410	2375	3090	1670	2380	2390.19	2.72	243	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	712	2.31	0.28	12	0.14	1036.00	8646.00	3345	20221205	-28.40	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3345	-28.40	20221205	2185	9.61	20231031	1.59	N	129260	500	148 억	809682	N	N	4	N	N
75	20231117	150823	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	0	3	0.00	95112130	39796	94.95	2380	2410	2375	3090	1670	2380	2389.99	2.72	382	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	708	2.30	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
76	20231117	140818	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2395	15	2	0.63	84462765	35331	84.30	2380	2410	2375	3090	1670	2380	2390.61	2.72	63	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	712	2.31	0.28	12	0.12	1036.00	8646.00	3345	20221205	-28.40	2185	20231031	9.61	3035	-21.09	20230202	2185	9.61	20231031	3345	-28.40	20221205	2185	9.61	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
77	20231117	130818	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-5	5	-0.21	71704780	29982	71.53	2380	2410	2375	3090	1670	2380	2391.59	2.72	-381	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	707	2.29	0.27	12	0.10	1036.00	8646.00	3345	20221205	-29.00	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3345	-29.00	20221205	2185	8.70	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
78	20231117	120818	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	10	2	0.42	64965700	27157	64.79	2380	2410	2375	3090	1670	2380	2392.23	2.72	-489	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	711	2.31	0.28	12	0.09	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
79	20231117	110822	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	20	2	0.84	53181560	22228	53.03	2380	2410	2375	3090	1670	2380	2392.55	2.72	-968	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	714	2.32	0.28	12	0.07	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
80	20231117	100819	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	20	2	0.84	52388525	21898	52.25	2380	2410	2375	3090	1670	2380	2392.39	2.72	-1047	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	714	2.32	0.28	12	0.07	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
81	20231117	090821	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	0	3	0.00	4972220	2088	4.98	2380	2385	2380	3090	1670	2380	2381.33	2.72	8	2406	2392	2381	2367	2356	2387	2362	149	710	500	1660	5	1	29747874	708	2.30	0.28	12	0.01	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	809682	N	N	0	N	N
82	20231116	160819	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	98037500	41162	97.17	2385	2395	2370	3100	1670	2385	2381.75	2.72	-6269	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.14	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
83	20231116	150814	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	93170380	39118	92.35	2385	2395	2370	3100	1670	2385	2381.78	2.72	-5455	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
84	20231116	140752	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	49202055	20666	48.79	2385	2395	2370	3100	1670	2385	2380.82	2.72	-5540	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.07	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
85	20231116	130813	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	38518450	16172	38.18	2385	2395	2375	3100	1670	2385	2381.80	2.72	-5219	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.05	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
86	20231116	120816	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2385	0	3	0.00	33218150	13948	32.93	2385	2395	2375	3100	1670	2385	2381.57	2.72	-4261	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	709	2.30	0.28	12	0.05	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
87	20231116	110813	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	12770030	5361	12.66	2385	2390	2375	3100	1670	2385	2382.02	2.72	-2458	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.02	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
88	20231116	100814	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2380	-5	5	-0.21	6394190	2681	6.33	2385	2390	2380	3100	1670	2385	2385.00	2.72	-1533	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.01	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
89	20231116	090817	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	2.72	0	2415	2400	2370	2355	2325	2407	2362	149	715	500	1660	5	1	29747874	709	2.30	0.28	12	0.00	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.59	N	129260	500	148 억	810374	N	N	1	N	N
90	20231115	160721	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	35	2	1.49	100199625	42360	634.51	2360	2385	2340	3055	1645	2350	2365.43	2.72	964	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	709	2.30	0.28	12	0.14	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.54	N	129260	500	148 억	808790	N	N	1	N	N
91	20231115	150828	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	35	2	1.49	93167830	39410	590.32	2360	2385	2340	3055	1645	2350	2364.07	2.72	1060	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	709	2.30	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
92	20231115	140824	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	25	2	1.06	72337640	30617	458.61	2360	2380	2340	3055	1645	2350	2362.66	2.72	-413	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	707	2.29	0.27	12	0.10	1036.00	8646.00	3345	20221205	-29.00	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3345	-29.00	20221205	2185	8.70	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
93	20231115	130826	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	20	2	0.85	45725835	19385	290.37	2360	2380	2340	3055	1645	2350	2358.83	2.72	372	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	705	2.29	0.27	12	0.07	1036.00	8646.00	3345	20221205	-29.15	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3345	-29.15	20221205	2185	8.47	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
94	20231115	120828	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	20	2	0.85	39953660	16945	253.82	2360	2380	2340	3055	1645	2350	2357.84	2.72	112	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	705	2.29	0.27	12	0.06	1036.00	8646.00	3345	20221205	-29.15	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3345	-29.15	20221205	2185	8.47	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
95	20231115	110836	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	25	2	1.06	35001280	14853	222.48	2360	2380	2340	3055	1645	2350	2356.51	2.72	-427	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	707	2.29	0.27	12	0.05	1036.00	8646.00	3345	20221205	-29.00	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3345	-29.00	20221205	2185	8.70	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
96	20231115	100830	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	10	2	0.43	17865985	7599	113.83	2360	2365	2340	3055	1645	2350	2351.10	2.72	-15	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	702	2.28	0.27	12	0.03	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
97	20231115	090821	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	5	2	0.21	287890	122	1.83	2360	2360	2355	3055	1645	2350	2359.75	2.72	-100	2373	2361	2343	2331	2313	2367	2337	149	705	500	1640	5	1	29747874	701	2.27	0.27	12	0.00	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.54	N	129260	500	148 억	808790	N	N	15	N	N
98	20231114	160810	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	20	2	0.86	15359625	6570	23.09	2330	2355	2325	3025	1635	2330	2337.65	2.72	867	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	699	2.27	0.27	12	0.02	1036.00	8646.00	3345	20221205	-29.75	2185	20231031	7.55	3035	-22.57	20230202	2185	7.55	20231031	3345	-29.75	20221205	2185	7.55	20231031	1.55	N	129260	500	148 억	807893	N	N	15	N	N
99	20231114	150813	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	10	2	0.43	15000335	6417	22.55	2330	2355	2325	3025	1635	2330	2337.59	2.72	887	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	696	2.26	0.27	12	0.02	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
100	20231114	140812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	15	2	0.64	13792895	5902	20.74	2330	2355	2325	3025	1635	2330	2336.99	2.72	945	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	698	2.26	0.27	12	0.02	1036.00	8646.00	3345	20221205	-29.90	2185	20231031	7.32	3035	-22.73	20230202	2185	7.32	20231031	3345	-29.90	20221205	2185	7.32	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
101	20231114	130814	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2330	0	3	0.00	11072545	4735	16.64	2330	2355	2325	3025	1635	2330	2338.45	2.72	624	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	693	2.25	0.27	12	0.02	1036.00	8646.00	3345	20221205	-30.34	2185	20231031	6.64	3035	-23.23	20230202	2185	6.64	20231031	3345	-30.34	20221205	2185	6.64	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
102	20231114	120816	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	5	2	0.21	3158705	1350	4.74	2330	2355	2325	3025	1635	2330	2339.78	2.72	321	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	695	2.25	0.27	12	0.00	1036.00	8646.00	3345	20221205	-30.19	2185	20231031	6.86	3035	-23.06	20230202	2185	6.86	20231031	3345	-30.19	20221205	2185	6.86	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
103	20231114	110824	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	10	2	0.43	2403055	1027	3.61	2330	2350	2325	3025	1635	2330	2339.88	2.72	297	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	696	2.26	0.27	12	0.00	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
104	20231114	100815	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	10	2	0.43	1371430	587	2.06	2330	2350	2325	3025	1635	2330	2336.34	2.72	297	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	696	2.26	0.27	12	0.00	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
105	20231114	090807	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2330	0	3	0.00	666345	286	1.01	2330	2335	2325	3025	1635	2330	2329.88	2.72	280	2390	2360	2335	2305	2280	2347	2292	149	695	500	1630	5	1	29747874	693	2.25	0.27	12	0.00	1036.00	8646.00	3345	20221205	-30.34	2185	20231031	6.64	3035	-23.23	20230202	2185	6.64	20231031	3345	-30.34	20221205	2185	6.64	20231031	1.55	N	129260	500	148 억	807893	N	N	20	N	N
106	20231113	160800	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2330	-30	5	-1.27	66808305	28443	72.22	2360	2365	2310	3065	1655	2360	2348.87	2.71	2587	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	693	2.25	0.27	12	0.10	1036.00	8646.00	3345	20221205	-30.34	2185	20231031	6.64	3035	-23.23	20230202	2185	6.64	20231031	3345	-30.34	20221205	2185	6.64	20231031	1.54	N	129260	500	148 억	806704	N	N	20	N	N
107	20231113	150759	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2320	-40	5	-1.69	63036580	26816	68.09	2360	2365	2310	3065	1655	2360	2350.69	2.71	1973	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	690	2.24	0.27	12	0.09	1036.00	8646.00	3345	20221205	-30.64	2185	20231031	6.18	3035	-23.56	20230202	2185	6.18	20231031	3345	-30.64	20221205	2185	6.18	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
108	20231113	140757	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2315	-45	5	-1.91	61828415	26295	66.77	2360	2365	2310	3065	1655	2360	2351.32	2.71	2021	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	689	2.23	0.27	12	0.09	1036.00	8646.00	3345	20221205	-30.79	2185	20231031	5.95	3035	-23.72	20230202	2185	5.95	20231031	3345	-30.79	20221205	2185	5.95	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
109	20231113	130756	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2330	-30	5	-1.27	55592185	23605	59.94	2360	2365	2315	3065	1655	2360	2355.09	2.71	1507	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	693	2.25	0.27	12	0.08	1036.00	8646.00	3345	20221205	-30.34	2185	20231031	6.64	3035	-23.23	20230202	2185	6.64	20231031	3345	-30.34	20221205	2185	6.64	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
110	20231113	120757	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-20	5	-0.85	54275895	23042	58.51	2360	2365	2315	3065	1655	2360	2355.51	2.71	1670	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	696	2.26	0.27	12	0.08	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
111	20231113	110755	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	-15	5	-0.64	50717385	21512	54.62	2360	2365	2325	3065	1655	2360	2357.63	2.71	1540	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	698	2.26	0.27	12	0.07	1036.00	8646.00	3345	20221205	-29.90	2185	20231031	7.32	3035	-22.73	20230202	2185	7.32	20231031	3345	-29.90	20221205	2185	7.32	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
112	20231113	100752	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2365	5	2	0.21	43434700	18402	46.73	2360	2365	2350	3065	1655	2360	2360.33	2.71	1317	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	704	2.28	0.27	12	0.06	1036.00	8646.00	3345	20221205	-29.30	2185	20231031	8.24	3035	-22.08	20230202	2185	8.24	20231031	3345	-29.30	20221205	2185	8.24	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
113	20231113	090759	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	0	3	0.00	2440240	1034	2.63	2360	2360	2360	3065	1655	2360	2360.00	2.71	990	2416	2387	2351	2322	2286	2370	2305	149	705	500	1650	5	1	29747874	702	2.28	0.27	12	0.00	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.54	N	129260	500	148 억	806704	N	N	0	N	N
114	20231110	160812	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-20	5	-0.84	91806490	39082	492.59	2365	2380	2315	3090	1670	2380	2349.07	2.72	-4083	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	702	2.28	0.27	12	0.13	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
115	20231110	150811	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2350	-30	5	-1.26	89135000	37950	478.32	2365	2380	2315	3090	1670	2380	2348.75	2.72	-3489	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	699	2.27	0.27	12	0.13	1036.00	8646.00	3345	20221205	-29.75	2185	20231031	7.55	3035	-22.57	20230202	2185	7.55	20231031	3345	-29.75	20221205	2185	7.55	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
116	20231110	140803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-25	5	-1.05	83141050	35400	446.18	2365	2380	2315	3090	1670	2380	2348.62	2.72	-2645	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	701	2.27	0.27	12	0.12	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
117	20231110	130803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-40	5	-1.68	80102240	34101	429.81	2365	2380	2315	3090	1670	2380	2348.97	2.72	-2643	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	696	2.26	0.27	12	0.11	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
118	20231110	120806	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2340	-40	5	-1.68	78777400	33534	422.66	2365	2380	2315	3090	1670	2380	2349.18	2.72	-2865	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	696	2.26	0.27	12	0.11	1036.00	8646.00	3345	20221205	-30.04	2185	20231031	7.09	3035	-22.90	20230202	2185	7.09	20231031	3345	-30.04	20221205	2185	7.09	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
119	20231110	110755	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-20	5	-0.84	52856825	22438	282.81	2365	2380	2340	3090	1670	2380	2355.68	2.72	-4472	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	702	2.28	0.27	12	0.08	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
120	20231110	100803	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-25	5	-1.05	43439180	18439	232.40	2365	2380	2340	3090	1670	2380	2355.83	2.72	-4472	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	701	2.27	0.27	12	0.06	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
121	20231110	090750	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-5	5	-0.21	10452750	4402	55.48	2365	2375	2365	3090	1670	2380	2374.55	2.72	-4202	2416	2397	2376	2357	2336	2387	2347	149	710	500	1660	5	1	29747874	707	2.29	0.27	12	0.01	1036.00	8646.00	3345	20221205	-29.00	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3345	-29.00	20221205	2185	8.70	20231031	1.54	N	129260	500	148 억	810201	N	N	10	N	N
122	20231109	160744	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	-5	5	-0.21	18797720	7934	19.81	2385	2395	2355	3100	1670	2385	2369.24	2.73	-714	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.03	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.57	N	129260	500	148 억	810815	N	N	10	N	N
123	20231109	150743	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	-25	5	-1.05	15225400	6431	16.06	2385	2395	2355	3100	1670	2385	2367.50	2.73	-681	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	702	2.28	0.27	12	0.02	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
124	20231109	140741	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2380	-5	5	-0.21	12851665	5426	13.55	2385	2395	2355	3100	1670	2385	2368.53	2.73	-666	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	708	2.30	0.28	12	0.02	1036.00	8646.00	3345	20221205	-28.85	2185	20231031	8.92	3035	-21.58	20230202	2185	8.92	20231031	3345	-28.85	20221205	2185	8.92	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
125	20231109	130744	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	0	3	0.00	12425140	5246	13.10	2385	2395	2355	3100	1670	2385	2368.50	2.73	-651	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	709	2.30	0.28	12	0.02	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
126	20231109	120747	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2375	-10	5	-0.42	12299175	5193	12.97	2385	2395	2355	3100	1670	2385	2368.41	2.73	-615	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	707	2.29	0.27	12	0.02	1036.00	8646.00	3345	20221205	-29.00	2185	20231031	8.70	3035	-21.75	20230202	2185	8.70	20231031	3345	-29.00	20221205	2185	8.70	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
127	20231109	110744	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	-15	5	-0.63	5889645	2497	6.23	2385	2385	2355	3100	1670	2385	2358.69	2.73	80	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	705	2.29	0.27	12	0.01	1036.00	8646.00	3345	20221205	-29.15	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3345	-29.15	20221205	2185	8.47	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
128	20231109	100739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	-30	5	-1.26	5060820	2146	5.36	2385	2385	2355	3100	1670	2385	2358.26	2.73	114	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	701	2.27	0.27	12	0.01	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
129	20231109	090746	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	0	3	0.00	112090	47	0.12	2385	2385	2380	3100	1670	2385	2384.89	2.73	-1	2425	2405	2385	2365	2345	2395	2355	149	715	500	1660	5	1	29747874	709	2.30	0.28	12	0.00	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.57	N	129260	500	148 억	810815	N	N	1	N	N
130	20231108	160736	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2385	-15	5	-0.62	95843525	40010	55.69	2400	2405	2365	3120	1680	2400	2395.52	2.74	-1349	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	709	2.30	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.70	2185	20231031	9.15	3035	-21.42	20230202	2185	9.15	20231031	3345	-28.70	20221205	2185	9.15	20231031	1.63	N	129260	500	148 억	813705	N	N	1	N	N
131	20231108	150741	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	-10	5	-0.42	92169640	38469	53.55	2400	2405	2365	3120	1680	2400	2395.95	2.74	-850	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	711	2.31	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
132	20231108	140737	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	-10	5	-0.42	90553760	37792	52.61	2400	2405	2365	3120	1680	2400	2396.11	2.74	-830	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	711	2.31	0.28	12	0.13	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
133	20231108	130735	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	0	3	0.00	88147560	36785	51.21	2400	2405	2365	3120	1680	2400	2396.29	2.74	-666	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	714	2.32	0.28	12	0.12	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
134	20231108	120730	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	0	3	0.00	68005845	28391	39.52	2400	2405	2365	3120	1680	2400	2395.33	2.74	507	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	714	2.32	0.28	12	0.10	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
135	20231108	110738	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	0	3	0.00	56281190	23502	32.72	2400	2405	2365	3120	1680	2400	2394.74	2.74	517	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	714	2.32	0.28	12	0.08	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
136	20231108	100738	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	0	3	0.00	26702225	11149	15.52	2400	2400	2365	3120	1680	2400	2395.03	2.74	337	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	714	2.32	0.28	12	0.04	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
137	20231108	090734	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	-10	5	-0.42	3260090	1359	1.89	2400	2400	2385	3120	1680	2400	2398.89	2.74	763	2466	2432	2366	2332	2266	2450	2350	149	720	500	1680	5	1	29747874	711	2.31	0.28	12	0.00	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.63	N	129260	500	148 억	813705	N	N	0	N	N
138	20231107	160737	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2400	45	2	1.91	170339955	71827	75.25	2355	2400	2300	3060	1650	2355	2371.51	2.77	-9994	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	714	2.32	0.28	12	0.24	1036.00	8646.00	3345	20221205	-28.25	2185	20231031	9.84	3035	-20.92	20230202	2185	9.84	20231031	3345	-28.25	20221205	2185	9.84	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
139	20231107	150737	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	35	2	1.49	130950230	55364	58.00	2355	2400	2300	3060	1650	2355	2365.26	2.77	-10000	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	711	2.31	0.28	12	0.19	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
140	20231107	140741	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2370	15	2	0.64	113314795	47975	50.26	2355	2400	2300	3060	1650	2355	2361.96	2.77	-8690	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	705	2.29	0.27	12	0.16	1036.00	8646.00	3345	20221205	-29.15	2185	20231031	8.47	3035	-21.91	20230202	2185	8.47	20231031	3345	-29.15	20221205	2185	8.47	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
141	20231107	130739	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2390	35	2	1.49	98542705	41779	43.77	2355	2400	2300	3060	1650	2355	2358.67	2.77	-8771	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	711	2.31	0.28	12	0.14	1036.00	8646.00	3345	20221205	-28.55	2185	20231031	9.38	3035	-21.25	20230202	2185	9.38	20231031	3345	-28.55	20221205	2185	9.38	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
142	20231107	120735	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2345	-10	5	-0.42	77775175	33034	34.61	2355	2385	2300	3060	1650	2355	2354.40	2.77	-7144	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	698	2.26	0.27	12	0.11	1036.00	8646.00	3345	20221205	-29.90	2185	20231031	7.32	3035	-22.73	20230202	2185	7.32	20231031	3345	-29.90	20221205	2185	7.32	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
143	20231107	110735	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	0	3	0.00	57924510	24590	25.76	2355	2385	2300	3060	1650	2355	2355.61	2.77	-4623	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	701	2.27	0.27	12	0.08	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
144	20231107	100744	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2360	5	2	0.21	45972040	19501	20.43	2355	2385	2300	3060	1650	2355	2357.42	2.77	-3353	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	702	2.28	0.27	12	0.07	1036.00	8646.00	3345	20221205	-29.45	2185	20231031	8.01	3035	-22.24	20230202	2185	8.01	20231031	3345	-29.45	20221205	2185	8.01	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
145	20231107	090726	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2335	-20	5	-0.85	6148965	2641	2.77	2355	2355	2300	3060	1650	2355	2328.27	2.77	-1390	2421	2387	2336	2302	2251	2405	2320	149	705	500	1640	5	1	29747874	695	2.25	0.27	12	0.01	1036.00	8646.00	3345	20221205	-30.19	2185	20231031	6.86	3035	-23.06	20230202	2185	6.86	20231031	3345	-30.19	20221205	2185	6.86	20231031	1.60	N	129260	500	148 억	824547	N	N	2	N	N
146	20231106	160719	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2355	70	2	3.06	220861880	95449	315.34	2320	2370	2285	2970	1600	2285	2313.93	2.78	-4571	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	701	2.27	0.27	12	0.32	1036.00	8646.00	3345	20221205	-29.60	2185	20231031	7.78	3035	-22.41	20230202	2185	7.78	20231031	3345	-29.60	20221205	2185	7.78	20231031	1.59	N	129260	500	148 억	828216	N	N	2	N	N
147	20231106	150723	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2325	40	2	1.75	187694800	81390	268.89	2320	2355	2285	2970	1600	2285	2306.12	2.78	-3041	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	692	2.24	0.27	12	0.27	1036.00	8646.00	3345	20221205	-30.49	2185	20231031	6.41	3035	-23.39	20230202	2185	6.41	20231031	3345	-30.49	20221205	2185	6.41	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
148	20231106	140720	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2325	40	2	1.75	151524010	65898	217.71	2320	2325	2285	2970	1600	2285	2299.38	2.78	-3005	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	692	2.24	0.27	12	0.22	1036.00	8646.00	3345	20221205	-30.49	2185	20231031	6.41	3035	-23.39	20230202	2185	6.41	20231031	3345	-30.49	20221205	2185	6.41	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
149	20231106	130727	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2310	25	2	1.09	131499995	57253	189.15	2320	2320	2285	2970	1600	2285	2296.83	2.78	-3158	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	687	2.23	0.27	12	0.19	1036.00	8646.00	3345	20221205	-30.94	2185	20231031	5.72	3035	-23.89	20230202	2185	5.72	20231031	3345	-30.94	20221205	2185	5.72	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
150	20231106	120724	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2315	30	2	1.31	118956955	51829	171.23	2320	2320	2285	2970	1600	2285	2295.19	2.78	-644	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	689	2.23	0.27	12	0.17	1036.00	8646.00	3345	20221205	-30.79	2185	20231031	5.95	3035	-23.72	20230202	2185	5.95	20231031	3345	-30.79	20221205	2185	5.95	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
151	20231106	110723	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2305	20	2	0.88	83476880	36401	120.26	2320	2320	2285	2970	1600	2285	2293.26	2.78	-966	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	686	2.22	0.27	12	0.12	1036.00	8646.00	3345	20221205	-31.09	2185	20231031	5.49	3035	-24.05	20230202	2185	5.49	20231031	3345	-31.09	20221205	2185	5.49	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
152	20231106	100701	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2295	10	2	0.44	31414910	13693	45.24	2320	2320	2285	2970	1600	2285	2294.25	2.78	966	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	683	2.22	0.27	12	0.05	1036.00	8646.00	3345	20221205	-31.39	2185	20231031	5.03	3035	-24.38	20230202	2185	5.03	20231031	3345	-31.39	20221205	2185	5.03	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
153	20231106	090723	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2285	0	3	0.00	6793435	2934	9.69	2320	2320	2285	2970	1600	2285	2315.67	2.78	364	2315	2300	2280	2265	2245	2307	2272	149	685	500	1590	5	1	29747874	680	2.21	0.26	12	0.01	1036.00	8646.00	3345	20221205	-31.69	2185	20231031	4.58	3035	-24.71	20230202	2185	4.58	20231031	3345	-31.69	20221205	2185	4.58	20231031	1.59	N	129260	500	148 억	828216	N	N	0	N	N
154	20231103	160715	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2285	15	2	0.66	68987490	30269	94.79	2260	2295	2260	2950	1590	2270	2278.93	2.77	3662	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	680	2.21	0.26	12	0.10	1036.00	8646.00	3345	20221205	-31.69	2185	20231031	4.58	3035	-24.71	20230202	2185	4.58	20231031	3345	-31.69	20221205	2185	4.58	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
155	20231103	150712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2290	20	2	0.88	59560770	26147	81.88	2260	2290	2260	2950	1590	2270	2277.92	2.77	3208	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	681	2.21	0.26	12	0.09	1036.00	8646.00	3345	20221205	-31.54	2185	20231031	4.81	3035	-24.55	20230202	2185	4.81	20231031	3345	-31.54	20221205	2185	4.81	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
156	20231103	140712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2280	10	2	0.44	42671735	18754	58.73	2260	2290	2260	2950	1590	2270	2275.34	2.77	2559	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	678	2.20	0.26	12	0.06	1036.00	8646.00	3345	20221205	-31.84	2185	20231031	4.35	3035	-24.88	20230202	2185	4.35	20231031	3345	-31.84	20221205	2185	4.35	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
157	20231103	130712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2280	10	2	0.44	38831310	17066	53.44	2260	2290	2260	2950	1590	2270	2275.36	2.77	3052	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	678	2.20	0.26	12	0.06	1036.00	8646.00	3345	20221205	-31.84	2185	20231031	4.35	3035	-24.88	20230202	2185	4.35	20231031	3345	-31.84	20221205	2185	4.35	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
158	20231103	120712	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2290	20	2	0.88	37570320	16514	51.72	2260	2290	2260	2950	1590	2270	2275.06	2.77	2825	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	681	2.21	0.26	12	0.06	1036.00	8646.00	3345	20221205	-31.54	2185	20231031	4.81	3035	-24.55	20230202	2185	4.81	20231031	3345	-31.54	20221205	2185	4.81	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
159	20231103	110718	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2275	5	2	0.22	28703065	12617	39.51	2260	2280	2260	2950	1590	2270	2274.95	2.77	2764	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	677	2.20	0.26	12	0.04	1036.00	8646.00	3345	20221205	-31.99	2185	20231031	4.12	3035	-25.04	20230202	2185	4.12	20231031	3345	-31.99	20221205	2185	4.12	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
160	20231103	100703	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2270	0	3	0.00	12224900	5382	16.85	2260	2280	2260	2950	1590	2270	2271.44	2.77	489	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	675	2.19	0.26	12	0.02	1036.00	8646.00	3345	20221205	-32.14	2185	20231031	3.89	3035	-25.21	20230202	2185	3.89	20231031	3345	-32.14	20221205	2185	3.89	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
161	20231103	090706	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2275	5	2	0.22	1198715	527	1.65	2260	2275	2260	2950	1590	2270	2274.60	2.77	0	2316	2292	2271	2247	2226	2305	2260	149	680	500	1580	5	1	29747874	677	2.20	0.26	12	0.00	1036.00	8646.00	3345	20221205	-31.99	2185	20231031	4.12	3035	-25.04	20230202	2185	4.12	20231031	3345	-31.99	20221205	2185	4.12	20231031	1.59	N	129260	500	148 억	823822	N	N	0	N	N
162	20231102	160707	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2270	15	2	0.67	72169435	31828	57.82	2260	2295	2250	2930	1580	2255	2267.48	2.76	1478	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	675	2.19	0.26	12	0.11	1036.00	8646.00	3345	20221205	-32.14	2185	20231031	3.89	3035	-25.21	20230202	2185	3.89	20231031	3345	-32.14	20221205	2185	3.89	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
163	20231102	150714	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2270	15	2	0.67	69025485	30443	55.30	2260	2295	2250	2930	1580	2255	2267.37	2.76	2077	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	675	2.19	0.26	12	0.10	1036.00	8646.00	3345	20221205	-32.14	2185	20231031	3.89	3035	-25.21	20230202	2185	3.89	20231031	3345	-32.14	20221205	2185	3.89	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
164	20231102	140702	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2295	40	2	1.77	34373970	15148	27.52	2260	2295	2255	2930	1580	2255	2269.21	2.76	-59	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	683	2.22	0.27	12	0.05	1036.00	8646.00	3345	20221205	-31.39	2185	20231031	5.03	3035	-24.38	20230202	2185	5.03	20231031	3345	-31.39	20221205	2185	5.03	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
165	20231102	130708	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2285	30	2	1.33	31040375	13691	24.87	2260	2285	2255	2930	1580	2255	2267.21	2.76	-110	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	680	2.21	0.26	12	0.05	1036.00	8646.00	3345	20221205	-31.69	2185	20231031	4.58	3035	-24.71	20230202	2185	4.58	20231031	3345	-31.69	20221205	2185	4.58	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
166	20231102	120704	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2275	20	2	0.89	22824040	10078	18.31	2260	2285	2255	2930	1580	2255	2264.74	2.76	735	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	677	2.20	0.26	12	0.03	1036.00	8646.00	3345	20221205	-31.99	2185	20231031	4.12	3035	-25.04	20230202	2185	4.12	20231031	3345	-31.99	20221205	2185	4.12	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
167	20231102	110704	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2275	20	2	0.89	21366040	9437	17.14	2260	2285	2255	2930	1580	2255	2264.07	2.76	648	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	677	2.20	0.26	12	0.03	1036.00	8646.00	3345	20221205	-31.99	2185	20231031	4.12	3035	-25.04	20230202	2185	4.12	20231031	3345	-31.99	20221205	2185	4.12	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
168	20231102	100705	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2265	10	2	0.44	16214395	7170	13.02	2260	2285	2255	2930	1580	2255	2261.42	2.76	607	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	674	2.19	0.26	12	0.02	1036.00	8646.00	3345	20221205	-32.29	2185	20231031	3.66	3035	-25.37	20230202	2185	3.66	20231031	3345	-32.29	20221205	2185	3.66	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
169	20231102	090710	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2255	0	3	0.00	3123805	1383	2.51	2260	2260	2255	2930	1580	2255	2258.72	2.76	7	2288	2271	2238	2221	2188	2280	2230	149	675	500	1570	5	1	29747874	671	2.18	0.26	12	0.00	1036.00	8646.00	3345	20221205	-32.59	2185	20231031	3.20	3035	-25.70	20230202	2185	3.20	20231031	3345	-32.59	20221205	2185	3.20	20231031	1.57	N	129260	500	148 억	821653	N	N	0	N	N
170	20231101	160702	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2255	50	2	2.27	119566310	53833	110.42	2210	2255	2205	2865	1545	2205	2221.06	2.73	7279	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	671	2.18	0.26	12	0.18	1036.00	8646.00	3345	20221205	-32.59	2185	20231031	3.20	3035	-25.70	20230202	2185	3.20	20231031	3345	-32.59	20221205	2185	3.20	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
171	20231101	150703	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2230	25	2	1.13	114218760	51453	105.54	2210	2245	2205	2865	1545	2205	2219.87	2.73	6886	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	663	2.15	0.26	12	0.17	1036.00	8646.00	3345	20221205	-33.33	2185	20231031	2.06	3035	-26.52	20230202	2185	2.06	20231031	3345	-33.33	20221205	2185	2.06	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
172	20231101	140657	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2225	20	2	0.91	95275770	42914	88.03	2210	2245	2205	2865	1545	2205	2220.16	2.73	5988	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	662	2.15	0.26	12	0.14	1036.00	8646.00	3345	20221205	-33.48	2185	20231031	1.83	3035	-26.69	20230202	2185	1.83	20231031	3345	-33.48	20221205	2185	1.83	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
173	20231101	130702	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2230	25	2	1.13	80378335	36247	74.35	2210	2245	2205	2865	1545	2205	2217.52	2.73	5334	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	663	2.15	0.26	12	0.12	1036.00	8646.00	3345	20221205	-33.33	2185	20231031	2.06	3035	-26.52	20230202	2185	2.06	20231031	3345	-33.33	20221205	2185	2.06	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
174	20231101	120718	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	5	2	0.23	56701935	25596	52.50	2210	2230	2205	2865	1545	2205	2215.27	2.73	897	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	657	2.13	0.26	12	0.09	1036.00	8646.00	3345	20221205	-33.93	2185	20231031	1.14	3035	-27.18	20230202	2185	1.14	20231031	3345	-33.93	20221205	2185	1.14	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
175	20231101	110722	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2210	5	2	0.23	40216220	18156	37.24	2210	2230	2205	2865	1545	2205	2215.04	2.73	-234	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	657	2.13	0.26	12	0.06	1036.00	8646.00	3345	20221205	-33.93	2185	20231031	1.14	3035	-27.18	20230202	2185	1.14	20231031	3345	-33.93	20221205	2185	1.14	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
176	20231101	100713	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2215	10	2	0.45	26089725	11762	24.13	2210	2230	2205	2865	1545	2205	2218.14	2.73	153	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	659	2.14	0.26	12	0.04	1036.00	8646.00	3345	20221205	-33.78	2185	20231031	1.37	3035	-27.02	20230202	2185	1.37	20231031	3345	-33.78	20221205	2185	1.37	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N
177	20231101	090713	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2205	0	3	0.00	2461775	1114	2.29	2210	2215	2205	2865	1545	2205	2209.85	2.73	-641	2291	2247	2216	2172	2141	2232	2157	149	660	500	1540	5	1	29747874	656	2.13	0.26	12	0.00	1036.00	8646.00	3345	20221205	-34.08	2185	20231031	0.92	3035	-27.35	20230202	2185	0.92	20231031	3345	-34.08	20221205	2185	0.92	20231031	1.58	N	129260	500	148 억	811743	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History