KissMeData/129260/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20241129	160910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	5	2	0.24	65103055	30923	269.83	2115	2120	2100	2745	1485	2115	2105.20	1.67	-192	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	631	4.71	0.24	12	0.10	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
3	20241129	150927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	5	2	0.24	64445855	30613	267.13	2115	2120	2100	2745	1485	2115	2105.18	1.67	-191	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	631	4.71	0.24	12	0.10	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
4	20241129	140931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2110	-5	5	-0.24	57419145	27274	237.99	2115	2120	2100	2745	1485	2115	2105.27	1.67	-146	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	628	4.69	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
5	20241129	130927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2110	-5	5	-0.24	43830090	20811	181.60	2115	2120	2100	2745	1485	2115	2106.10	1.67	-146	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	628	4.69	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
6	20241129	120928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2110	-5	5	-0.24	41587950	19746	172.30	2115	2120	2100	2745	1485	2115	2106.15	1.67	-146	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	628	4.69	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.99	1990	20240805	6.03	2930	-27.99	20240115	1990	6.03	20240805	2930	-27.99	20240115	1990	6.03	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
7	20241129	110930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	0	3	0.00	38296805	18183	158.66	2115	2120	2100	2745	1485	2115	2106.19	1.67	-146	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	629	4.70	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
8	20241129	100924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2105	-10	5	-0.47	34386335	16329	142.49	2115	2120	2100	2745	1485	2115	2105.84	1.67	-42	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	626	4.68	0.23	12	0.05	450.00	8960.00	2930	20240115	-28.16	1990	20240805	5.78	2930	-28.16	20240115	1990	5.78	20240805	2930	-28.16	20240115	1990	5.78	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
9	20241129	090928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	0	3	0.00	61335	29	0.25	2115	2115	2115	2745	1485	2115	2115.00	1.67	-4	2151	2132	2121	2102	2091	2127	2097	149	630	500	1560	5	1	29747874	629	4.70	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.92	N	129260	500	148 억	497957	N	N	2	N	N
10	20241128	160915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	-10	5	-0.47	24111220	11360	50.94	2125	2140	2110	2760	1490	2125	2122.48	1.67	564	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	629	4.70	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.94	N	129260	500	148 억	497393	N	N	2	N	N
11	20241128	150933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	0	3	0.00	13556155	6372	28.57	2125	2140	2110	2760	1490	2125	2127.46	1.67	363	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	632	4.72	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
12	20241128	140928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	5	2	0.24	9882640	4644	20.82	2125	2140	2110	2760	1490	2125	2128.04	1.67	226	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
13	20241128	130927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	5	2	0.24	9191715	4319	19.37	2125	2140	2110	2760	1490	2125	2128.20	1.67	138	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
14	20241128	120932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	5	2	0.24	8515405	4001	17.94	2125	2140	2110	2760	1490	2125	2128.32	1.67	118	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
15	20241128	110933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	5	2	0.24	8502625	3995	17.91	2125	2140	2110	2760	1490	2125	2128.32	1.67	118	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
16	20241128	100931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	5	2	0.24	4716870	2216	9.94	2125	2140	2110	2760	1490	2125	2128.55	1.67	-77	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
17	20241128	090927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	0	3	0.00	773305	365	1.64	2125	2125	2110	2760	1490	2125	2118.64	1.67	-24	2141	2132	2121	2112	2101	2137	2117	149	635	500	1570	5	1	29747874	632	4.72	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.94	N	129260	500	148 억	497393	N	N	0	N	N
18	20241127	160906	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	47274535	22302	110.77	2120	2130	2110	2755	1485	2120	2119.72	1.67	643	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
19	20241127	150924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	0	3	0.00	44516285	21002	104.32	2120	2130	2110	2755	1485	2120	2119.62	1.67	651	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
20	20241127	140921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	38060295	17957	89.19	2120	2130	2110	2755	1485	2120	2119.52	1.67	197	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
21	20241127	130916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	33414660	15763	78.29	2120	2130	2110	2755	1485	2120	2119.82	1.67	158	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
22	20241127	120925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	0	3	0.00	26623980	12567	62.42	2120	2130	2110	2755	1485	2120	2118.56	1.67	224	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
23	20241127	110921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	16306305	7694	38.22	2120	2130	2110	2755	1485	2120	2119.35	1.67	251	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.03	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
24	20241127	100922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	13919040	6568	32.62	2120	2130	2110	2755	1485	2120	2119.22	1.67	203	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
25	20241127	090921	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	2690785	1269	6.30	2120	2125	2120	2755	1485	2120	2120.40	1.67	39	2140	2130	2120	2110	2100	2130	2110	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.91	N	129260	500	148 억	496750	N	N	0	N	N
26	20241126	160908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	0	3	0.00	42383565	19997	18.95	2120	2130	2110	2755	1485	2120	2119.50	1.67	-42	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
27	20241126	150916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	10	2	0.47	40142650	18940	17.95	2120	2130	2110	2755	1485	2120	2119.46	1.67	-460	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	634	4.73	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
28	20241126	140916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	39324870	18555	17.58	2120	2125	2110	2755	1485	2120	2119.37	1.67	-651	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
29	20241126	130915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	38697630	18259	17.30	2120	2125	2110	2755	1485	2120	2119.37	1.67	-647	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
30	20241126	120919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	37847635	17859	16.92	2120	2125	2110	2755	1485	2120	2119.25	1.67	-647	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
31	20241126	110923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	33156925	15642	14.82	2120	2125	2110	2755	1485	2120	2119.74	1.67	-665	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
32	20241126	100928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	30474915	14379	13.63	2120	2125	2110	2755	1485	2120	2119.40	1.67	-655	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
33	20241126	090920	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	8445460	3983	3.77	2120	2125	2120	2755	1485	2120	2120.38	1.67	-568	2206	2162	2136	2092	2066	2185	2115	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.01	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496564	N	N	0	N	N
34	20241125	160855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	0	3	0.00	225293590	105525	321.08	2115	2180	2110	2755	1485	2120	2135.06	1.67	1415	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.35	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
35	20241125	150914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	10	2	0.47	181496240	84901	258.32	2115	2180	2110	2755	1485	2120	2137.74	1.67	140	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	634	4.73	0.24	12	0.29	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
36	20241125	140911	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	62548440	29480	89.70	2115	2135	2110	2755	1485	2120	2121.72	1.67	4665	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.10	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
37	20241125	130905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	10	2	0.47	54530360	25700	78.20	2115	2135	2110	2755	1485	2120	2121.80	1.67	4383	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	634	4.73	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
38	20241125	120914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	24889970	11754	35.76	2115	2135	2110	2755	1485	2120	2117.57	1.67	4440	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
39	20241125	110908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	10	2	0.47	22507195	10631	32.35	2115	2135	2110	2755	1485	2120	2117.13	1.67	4440	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	634	4.73	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
40	20241125	100858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	0	3	0.00	14050330	6651	20.24	2115	2125	2110	2755	1485	2120	2112.51	1.67	4534	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	631	4.71	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
41	20241125	090859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	5	2	0.24	10605495	5026	15.29	2115	2125	2110	2755	1485	2120	2110.13	1.67	4586	2150	2135	2125	2110	2100	2130	2105	149	635	500	1560	5	1	29747874	632	4.72	0.24	12	0.02	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	495377	N	N	1	N	N
42	20241122	160810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	-10	5	-0.47	69617310	32849	165.72	2130	2140	2115	2765	1495	2130	2119.31	1.67	-319	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	631	4.71	0.24	12	0.11	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.88	N	129260	500	148 억	495716	N	N	1	N	N
43	20241122	150823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	-5	5	-0.23	58873115	27777	140.13	2130	2140	2115	2765	1495	2130	2119.49	1.67	147	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	632	4.72	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
44	20241122	140823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2115	-15	5	-0.70	49782035	23480	118.45	2130	2140	2115	2765	1495	2130	2120.19	1.67	140	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	629	4.70	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.82	1990	20240805	6.28	2930	-27.82	20240115	1990	6.28	20240805	2930	-27.82	20240115	1990	6.28	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
45	20241122	130820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	-10	5	-0.47	48303270	22783	114.94	2130	2140	2115	2765	1495	2130	2120.15	1.67	168	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	631	4.71	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
46	20241122	120825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2120	-10	5	-0.47	36918610	17408	87.82	2130	2140	2115	2765	1495	2130	2120.78	1.67	187	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	631	4.71	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.65	1990	20240805	6.53	2930	-27.65	20240115	1990	6.53	20240805	2930	-27.65	20240115	1990	6.53	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
47	20241122	110816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	0	3	0.00	35633400	16803	84.77	2130	2140	2115	2765	1495	2130	2120.66	1.67	187	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
48	20241122	100833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	0	3	0.00	28655100	13521	68.21	2130	2140	2115	2765	1495	2130	2119.30	1.67	371	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.05	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
49	20241122	090825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	0	3	0.00	811530	381	1.92	2130	2130	2130	2765	1495	2130	2130.00	1.67	-42	2150	2140	2130	2120	2110	2135	2115	149	635	500	1570	5	1	29747874	634	4.73	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.88	N	129260	500	148 억	495716	N	N	0	N	N
50	20241121	160816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	-10	5	-0.47	42145210	19822	82.25	2140	2140	2120	2780	1500	2140	2126.18	1.67	-254	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
51	20241121	150834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2125	-15	5	-0.70	41513910	19525	81.02	2140	2140	2120	2780	1500	2140	2126.19	1.67	-192	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	632	4.72	0.24	12	0.07	450.00	8960.00	2930	20240115	-27.47	1990	20240805	6.78	2930	-27.47	20240115	1990	6.78	20240805	2930	-27.47	20240115	1990	6.78	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
52	20241121	140834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	-10	5	-0.47	40310440	18959	78.67	2140	2140	2120	2780	1500	2140	2126.19	1.67	-162	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
53	20241121	130826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	-10	5	-0.47	38110790	17924	74.37	2140	2140	2120	2780	1500	2140	2126.24	1.67	-160	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	634	4.73	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
54	20241121	120826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	26246490	12336	51.19	2140	2140	2125	2780	1500	2140	2127.63	1.67	-172	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
55	20241121	110829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	25615715	12040	49.96	2140	2140	2125	2780	1500	2140	2127.55	1.67	-190	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
56	20241121	100829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	16663410	7832	32.50	2140	2140	2125	2780	1500	2140	2127.61	1.67	-122	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.03	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
57	20241121	090829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	55560	26	0.11	2140	2140	2135	2780	1500	2140	2136.92	1.67	-17	2173	2156	2143	2126	2113	2150	2120	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496048	N	N	3	N	N
58	20241120	160822	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	5	2	0.23	51469740	24100	87.79	2145	2160	2130	2775	1495	2135	2135.67	1.67	-218	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	637	4.76	0.24	12	0.08	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.87	N	129260	500	148 억	496216	N	N	3	N	N
59	20241120	150832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2130	-5	5	-0.23	48096140	22517	82.02	2145	2160	2130	2775	1495	2135	2135.99	1.67	-282	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	634	4.73	0.24	12	0.08	450.00	8960.00	2930	20240115	-27.30	1990	20240805	7.04	2930	-27.30	20240115	1990	7.04	20240805	2930	-27.30	20240115	1990	7.04	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
60	20241120	140835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	5	2	0.23	40693540	19047	69.38	2145	2160	2130	2775	1495	2135	2136.48	1.67	-306	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	637	4.76	0.24	12	0.06	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
61	20241120	130837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	0	3	0.00	27595415	12907	47.01	2145	2160	2130	2775	1495	2135	2138.02	1.67	-241	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	635	4.74	0.24	12	0.04	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
62	20241120	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	10	2	0.47	23164710	10834	39.46	2145	2160	2130	2775	1495	2135	2138.15	1.67	-230	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	638	4.77	0.24	12	0.04	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
63	20241120	110837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	10	2	0.47	16287835	7618	27.75	2145	2160	2130	2775	1495	2135	2138.07	1.67	-194	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	638	4.77	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
64	20241120	100835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	10	2	0.47	11424765	5353	19.50	2145	2145	2130	2775	1495	2135	2134.27	1.67	-135	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	638	4.77	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
65	20241120	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	10	2	0.47	180180	84	0.31	2145	2145	2145	2775	1495	2135	2145.00	1.67	-12	2171	2152	2141	2122	2111	2150	2120	149	640	500	1570	5	1	29747874	638	4.77	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.87	N	129260	500	148 억	496216	N	N	0	N	N
66	20241119	160749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	58703840	27452	39.55	2135	2160	2130	2780	1500	2140	2138.42	1.67	-256	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.09	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
67	20241119	150800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	0	3	0.00	52203345	24413	35.18	2135	2160	2130	2780	1500	2140	2138.34	1.67	-256	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	637	4.76	0.24	12	0.08	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
68	20241119	140800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	39776795	18594	26.79	2135	2160	2130	2780	1500	2140	2139.23	1.67	-121	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.06	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
69	20241119	130803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	5	2	0.23	21366610	9994	14.40	2135	2145	2135	2780	1500	2140	2137.94	1.67	36	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	638	4.77	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
70	20241119	120755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	5	2	0.23	14879475	6965	10.04	2135	2145	2135	2780	1500	2140	2136.32	1.67	36	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	638	4.77	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
71	20241119	110804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	5	2	0.23	13663260	6398	9.22	2135	2145	2135	2780	1500	2140	2135.55	1.67	36	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	638	4.77	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
72	20241119	100825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	5	2	0.23	13618215	6377	9.19	2135	2145	2135	2780	1500	2140	2135.52	1.67	36	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	638	4.77	0.24	12	0.02	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
73	20241119	090817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2135	-5	5	-0.23	2645315	1239	1.79	2135	2140	2135	2780	1500	2140	2135.04	1.67	-5	2210	2175	2155	2120	2100	2165	2110	149	640	500	1580	5	1	29747874	635	4.74	0.24	12	0.00	450.00	8960.00	2930	20240115	-27.13	1990	20240805	7.29	2930	-27.13	20240115	1990	7.29	20240805	2930	-27.13	20240115	1990	7.29	20240805	0.89	N	129260	500	148 억	496472	N	N	0	N	N
74	20241118	160753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	-15	5	-0.70	148682945	69306	83.56	2150	2190	2135	2800	1510	2155	2145.31	1.67	3218	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	637	4.76	0.24	12	0.23	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
75	20241118	150801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	-10	5	-0.46	139026705	64798	78.13	2150	2190	2135	2800	1510	2155	2145.54	1.67	3131	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	638	4.77	0.24	12	0.22	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
76	20241118	140803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-5	5	-0.23	127425060	59383	71.60	2150	2190	2135	2800	1510	2155	2145.82	1.67	2589	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	640	4.78	0.24	12	0.20	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
77	20241118	130800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-5	5	-0.23	121254005	56506	68.13	2150	2190	2135	2800	1510	2155	2145.86	1.67	1997	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	640	4.78	0.24	12	0.19	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
78	20241118	120802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-5	5	-0.23	97248920	45290	54.61	2150	2190	2135	2800	1510	2155	2147.25	1.67	1650	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	640	4.78	0.24	12	0.15	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
79	20241118	110803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2140	-15	5	-0.70	80463940	37451	45.15	2150	2190	2135	2800	1510	2155	2148.51	1.67	1187	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	637	4.76	0.24	12	0.13	450.00	8960.00	2930	20240115	-26.96	1990	20240805	7.54	2930	-26.96	20240115	1990	7.54	20240805	2930	-26.96	20240115	1990	7.54	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
80	20241118	100754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	0	3	0.00	30450910	14158	17.07	2150	2190	2145	2800	1510	2155	2150.79	1.67	467	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.05	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
81	20241118	090753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-5	5	-0.23	1233260	571	0.69	2150	2190	2150	2800	1510	2155	2159.82	1.67	-50	2228	2191	2158	2121	2088	2175	2105	149	645	500	1590	5	1	29747874	640	4.78	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	496423	N	N	0	N	N
82	20241115	160819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-10	5	-0.46	179088150	82860	143.34	2185	2195	2125	2810	1520	2165	2161.33	1.67	216	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	641	4.79	0.24	12	0.28	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
83	20241115	150843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-10	5	-0.46	169085770	78198	135.27	2185	2195	2125	2810	1520	2165	2162.28	1.67	132	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	641	4.79	0.24	12	0.26	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
84	20241115	140833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2175	10	2	0.46	128355440	59331	102.63	2185	2195	2125	2810	1520	2165	2163.38	1.67	-270	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	647	4.83	0.24	12	0.20	450.00	8960.00	2930	20240115	-25.77	1990	20240805	9.30	2930	-25.77	20240115	1990	9.30	20240805	2930	-25.77	20240115	1990	9.30	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
85	20241115	130836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	15	2	0.69	80053265	37178	64.31	2185	2190	2125	2810	1520	2165	2153.24	1.67	-1511	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	649	4.84	0.24	12	0.12	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
86	20241115	120839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	20	2	0.92	70547740	32801	56.74	2185	2190	2125	2810	1520	2165	2150.78	1.67	-1126	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	650	4.86	0.24	12	0.11	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
87	20241115	110816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2170	5	2	0.23	55266100	25715	44.48	2185	2190	2125	2810	1520	2165	2149.18	1.67	-1767	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	646	4.82	0.24	12	0.09	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
88	20241115	100817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2150	-15	5	-0.69	17824330	8250	14.27	2185	2190	2145	2810	1520	2165	2160.52	1.67	-1771	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	640	4.78	0.24	12	0.03	450.00	8960.00	2930	20240115	-26.62	1990	20240805	8.04	2930	-26.62	20240115	1990	8.04	20240805	2930	-26.62	20240115	1990	8.04	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
89	20241115	090749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	15	2	0.69	1076780	497	0.86	2185	2190	2165	2810	1520	2165	2166.56	1.67	-25	2225	2195	2165	2135	2105	2210	2150	149	645	500	1600	5	1	29747874	649	4.84	0.24	12	0.00	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.89	N	129260	500	148 억	496287	N	N	0	N	N
90	20241114	160811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2145	-15	5	-0.69	105757205	49021	266.27	2155	2195	2135	2805	1515	2160	2157.39	1.68	-1874	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	638	4.77	0.24	12	0.16	450.00	8960.00	2930	20240115	-26.79	1990	20240805	7.79	2930	-26.79	20240115	1990	7.79	20240805	2930	-26.79	20240115	1990	7.79	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
91	20241114	150816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-5	5	-0.23	93192015	43168	234.48	2155	2195	2135	2805	1515	2160	2158.82	1.68	-2264	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.15	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
92	20241114	140811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	5	2	0.23	81070330	37533	203.87	2155	2195	2135	2805	1515	2160	2159.97	1.68	-2296	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.13	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
93	20241114	130811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2170	10	2	0.46	70638480	32715	177.70	2155	2195	2135	2805	1515	2160	2159.21	1.68	-1382	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	646	4.82	0.24	12	0.11	450.00	8960.00	2930	20240115	-25.94	1990	20240805	9.05	2930	-25.94	20240115	1990	9.05	20240805	2930	-25.94	20240115	1990	9.05	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
94	20241114	120809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2165	5	2	0.23	49581620	22983	124.84	2155	2195	2135	2805	1515	2160	2157.32	1.68	-290	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	644	4.81	0.24	12	0.08	450.00	8960.00	2930	20240115	-26.11	1990	20240805	8.79	2930	-26.11	20240115	1990	8.79	20240805	2930	-26.11	20240115	1990	8.79	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
95	20241114	110809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2155	-5	5	-0.23	31217140	14478	78.64	2155	2195	2135	2805	1515	2160	2156.18	1.68	953	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	641	4.79	0.24	12	0.05	450.00	8960.00	2930	20240115	-26.45	1990	20240805	8.29	2930	-26.45	20240115	1990	8.29	20240805	2930	-26.45	20240115	1990	8.29	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
96	20241114	100829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	0	3	0.00	2310610	1071	5.82	2155	2160	2155	2805	1515	2160	2157.43	1.68	45	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
97	20241114	090804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	1.68	0	2206	2182	2156	2132	2106	2170	2120	149	645	500	1590	5	1	29747874	643	4.80	0.24	12	0.00	450.00	8960.00	2930	20240115	-26.28	1990	20240805	8.54	2930	-26.28	20240115	1990	8.54	20240805	2930	-26.28	20240115	1990	8.54	20240805	0.88	N	129260	500	148 억	498545	N	N	0	N	N
98	20241112	160741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-30	5	-1.36	73775010	33885	120.13	2200	2200	2165	2870	1550	2210	2177.22	1.70	-5584	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	649	4.84	0.24	12	0.11	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
99	20241112	150748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-30	5	-1.36	65384885	30025	106.44	2200	2200	2165	2870	1550	2210	2177.68	1.70	-5398	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	649	4.84	0.24	12	0.10	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
100	20241112	140754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2180	-30	5	-1.36	36760300	16835	59.68	2200	2200	2175	2870	1550	2210	2183.56	1.70	-4508	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	649	4.84	0.24	12	0.06	450.00	8960.00	2930	20240115	-25.60	1990	20240805	9.55	2930	-25.60	20240115	1990	9.55	20240805	2930	-25.60	20240115	1990	9.55	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
101	20241112	130751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-25	5	-1.13	33744630	15450	54.77	2200	2200	2175	2870	1550	2210	2184.12	1.70	-4504	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	650	4.86	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
102	20241112	120749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2185	-25	5	-1.13	25429655	11636	41.25	2200	2200	2180	2870	1550	2210	2185.43	1.70	-3164	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	650	4.86	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.43	1990	20240805	9.80	2930	-25.43	20240115	1990	9.80	20240805	2930	-25.43	20240115	1990	9.80	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
103	20241112	110749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-20	5	-0.90	24942655	11413	40.46	2200	2200	2180	2870	1550	2210	2185.46	1.70	-3163	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
104	20241112	100747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-20	5	-0.90	23928780	10949	38.82	2200	2200	2180	2870	1550	2210	2185.48	1.70	-2706	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.04	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
105	20241112	090746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2190	-20	5	-0.90	3304320	1506	5.34	2200	2200	2190	2870	1550	2210	2194.10	1.70	-3	2243	2226	2203	2186	2163	2215	2175	149	660	500	1630	5	1	29747874	651	4.87	0.24	12	0.01	450.00	8960.00	2930	20240115	-25.26	1990	20240805	10.05	2930	-25.26	20240115	1990	10.05	20240805	2930	-25.26	20240115	1990	10.05	20240805	0.90	N	129260	500	148 억	506296	N	N	0	N	N
106	20241111	160740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	5	2	0.23	61845320	28208	110.21	2215	2220	2180	2865	1545	2205	2192.47	1.72	-4761	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
107	20241111	150803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-10	5	-0.45	56386435	25731	100.53	2215	2220	2180	2865	1545	2205	2191.38	1.72	-4280	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.09	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
108	20241111	140752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	33782360	15413	60.22	2215	2220	2185	2865	1545	2205	2191.81	1.72	-3879	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
109	20241111	130749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2195	-10	5	-0.45	31100140	14189	55.44	2215	2220	2185	2865	1545	2205	2191.85	1.72	-3868	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	653	4.88	0.24	12	0.05	450.00	8960.00	2930	20240115	-25.09	1990	20240805	10.30	2930	-25.09	20240115	1990	10.30	20240805	2930	-25.09	20240115	1990	10.30	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
110	20241111	120748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	15328850	6982	27.28	2215	2220	2190	2865	1545	2205	2195.48	1.72	-2235	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
111	20241111	110743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	0	3	0.00	12091760	5506	21.51	2215	2220	2190	2865	1545	2205	2196.11	1.72	-1266	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
112	20241111	100741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	7779510	3540	13.83	2215	2220	2195	2865	1545	2205	2197.60	1.72	-1264	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
113	20241111	090738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-5	5	-0.23	284635	129	0.50	2215	2220	2200	2865	1545	2205	2206.47	1.72	-10	2241	2222	2206	2187	2171	2222	2187	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.90	N	129260	500	148 억	511053	N	N	6	N	N
114	20241108	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	56236490	25548	167.12	2205	2225	2190	2860	1540	2200	2201.22	1.72	84	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510969	N	N	6	N	N
115	20241108	150741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	55963080	25424	166.31	2205	2225	2190	2860	1540	2200	2201.20	1.72	127	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.09	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
116	20241108	140739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	51954225	23602	154.39	2205	2225	2190	2860	1540	2200	2201.28	1.72	124	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.08	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
117	20241108	130742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	48383580	21984	143.81	2205	2225	2190	2860	1540	2200	2200.86	1.72	56	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
118	20241108	120742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	0	3	0.00	45830695	20825	136.23	2205	2225	2190	2860	1540	2200	2200.76	1.72	-28	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	654	4.89	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
119	20241108	110739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	45152925	20517	134.21	2205	2225	2190	2860	1540	2200	2200.77	1.72	-28	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
120	20241108	100751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	28515725	12977	84.89	2205	2210	2190	2860	1540	2200	2197.35	1.72	-1	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
121	20241108	090733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	1187210	539	3.53	2205	2210	2200	2860	1540	2200	2205.04	1.72	-3	2230	2215	2205	2190	2180	2210	2185	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510969	N	N	4	N	N
122	20241107	160736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	33609495	15267	50.19	2220	2220	2195	2875	1555	2215	2201.45	1.72	98	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510956	N	N	4	N	N
123	20241107	150739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	29535095	13415	44.10	2220	2220	2195	2875	1555	2215	2201.65	1.72	90	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
124	20241107	140741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	28781425	13072	42.97	2220	2220	2195	2875	1555	2215	2201.76	1.72	43	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
125	20241107	130742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	25644055	11644	38.28	2220	2220	2195	2875	1555	2215	2202.34	1.72	30	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
126	20241107	120738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	14555065	6615	21.74	2220	2220	2195	2875	1555	2215	2200.31	1.72	14	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
127	20241107	110736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	10240890	4651	15.29	2220	2220	2200	2875	1555	2215	2201.87	1.72	-1	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
128	20241107	100737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	4962790	2252	7.40	2220	2220	2200	2875	1555	2215	2203.73	1.72	5	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
129	20241107	090736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	463930	209	0.69	2220	2220	2200	2875	1555	2215	2219.76	1.72	-1	2235	2225	2210	2200	2185	2227	2202	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.86	N	129260	500	148 억	510956	N	N	9	N	N
130	20241106	160742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	66834050	30358	270.09	2215	2220	2195	2875	1555	2215	2201.38	1.72	275	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.10	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.87	N	129260	500	148 억	510701	N	N	9	N	N
131	20241106	150805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-10	5	-0.45	63798990	28986	257.88	2215	2220	2195	2875	1555	2215	2200.87	1.72	591	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.10	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
132	20241106	140758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-15	5	-0.68	45392490	20612	183.38	2215	2220	2195	2875	1555	2215	2202.03	1.72	601	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
133	20241106	130807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	26798615	12142	108.02	2215	2220	2195	2875	1555	2215	2206.88	1.72	738	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
134	20241106	120741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	26540730	12025	106.98	2215	2220	2195	2875	1555	2215	2206.91	1.72	748	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
135	20241106	110745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-5	5	-0.23	18900755	8551	76.08	2215	2220	2200	2875	1555	2215	2210.17	1.72	606	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
136	20241106	100751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	9655300	4359	38.78	2215	2220	2205	2875	1555	2215	2215.03	1.72	266	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
137	20241106	090743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	0	3	0.00	772985	349	3.10	2215	2215	2205	2875	1555	2215	2212.73	1.72	2	2231	2222	2206	2197	2181	2227	2202	149	660	500	1630	5	1	29747874	659	4.92	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.87	N	129260	500	148 억	510701	N	N	2	N	N
138	20241105	160722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	15	2	0.68	24752890	11235	43.91	2190	2215	2190	2860	1540	2200	2203.19	1.72	-48	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.85	N	129260	500	148 억	510812	N	N	2	N	N
139	20241105	150736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	15	2	0.68	24314320	11037	43.14	2190	2215	2190	2860	1540	2200	2202.98	1.72	-20	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
140	20241105	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	15	2	0.68	24018125	10903	42.61	2190	2215	2190	2860	1540	2200	2202.89	1.72	-111	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
141	20241105	130737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	15	2	0.68	24009265	10899	42.60	2190	2215	2190	2860	1540	2200	2202.89	1.72	-111	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	659	4.92	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
142	20241105	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	10	2	0.45	22862265	10380	40.57	2190	2210	2190	2860	1540	2200	2202.53	1.72	-91	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	657	4.91	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
143	20241105	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	8740890	3985	15.57	2190	2210	2190	2860	1540	2200	2193.45	1.72	-22	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
144	20241105	100729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	5	2	0.23	6986185	3186	12.45	2190	2210	2190	2860	1540	2200	2192.78	1.72	-22	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
145	20241105	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	10	2	0.45	4422010	2019	7.89	2190	2210	2190	2860	1540	2200	2190.20	1.72	0	2216	2207	2201	2192	2186	2205	2190	149	660	500	1620	5	1	29747874	657	4.91	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	510812	N	N	1	N	N
146	20241104	160722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-10	5	-0.45	52000360	23614	133.69	2210	2210	2195	2870	1550	2210	2202.10	1.72	-90	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.08	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
147	20241104	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	0	3	0.00	44036335	19994	113.20	2210	2210	2195	2870	1550	2210	2202.48	1.72	-14	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
148	20241104	140724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	0	3	0.00	42702285	19389	109.77	2210	2210	2195	2870	1550	2210	2202.40	1.72	-118	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.07	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
149	20241104	130711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	0	3	0.00	34688620	15758	89.21	2210	2210	2195	2870	1550	2210	2201.33	1.72	-127	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	657	4.91	0.25	12	0.05	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
150	20241104	120713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-5	5	-0.23	22278715	10127	57.33	2210	2210	2195	2870	1550	2210	2199.93	1.72	-134	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
151	20241104	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-5	5	-0.23	9044625	4118	23.31	2210	2210	2195	2870	1550	2210	2196.36	1.72	-124	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
152	20241104	100701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-5	5	-0.23	8866330	4037	22.86	2210	2210	2195	2870	1550	2210	2196.27	1.72	-130	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	656	4.90	0.25	12	0.01	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
153	20241104	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-10	5	-0.45	147495	67	0.38	2210	2210	2200	2870	1550	2210	2201.42	1.72	0	2233	2221	2208	2196	2183	2215	2190	149	660	500	1630	5	1	29747874	654	4.89	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	510953	N	N	1	N	N
154	20241101	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-15	5	-0.67	38890195	17663	67.20	2220	2220	2195	2890	1560	2225	2201.11	1.72	-658	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	657	4.91	0.25	12	0.06	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
155	20241101	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	25399165	11525	43.85	2220	2220	2195	2890	1560	2225	2202.87	1.72	-658	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.04	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
156	20241101	140642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2210	-15	5	-0.67	22542045	10225	38.90	2220	2220	2195	2890	1560	2225	2203.55	1.72	-657	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	657	4.91	0.25	12	0.03	450.00	8960.00	2930	20240115	-24.57	1990	20240805	11.06	2930	-24.57	20240115	1990	11.06	20240805	2930	-24.57	20240115	1990	11.06	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
157	20241101	130803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2215	-10	5	-0.45	13984945	6346	24.14	2220	2220	2195	2890	1560	2225	2201.92	1.72	-595	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	659	4.92	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.40	1990	20240805	11.31	2930	-24.40	20240115	1990	11.31	20240805	2930	-24.40	20240115	1990	11.31	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
158	20241101	120804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	11932775	5416	20.61	2220	2220	2195	2890	1560	2225	2201.03	1.72	-328	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
159	20241101	110801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2205	-20	5	-0.90	10986415	4986	18.97	2220	2220	2195	2890	1560	2225	2201.05	1.72	-358	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	656	4.90	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.74	1990	20240805	10.80	2930	-24.74	20240115	1990	10.80	20240805	2930	-24.74	20240115	1990	10.80	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
160	20241101	100802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2200	-25	5	-1.12	10750980	4879	18.56	2220	2220	2195	2890	1560	2225	2201.07	1.72	-358	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	654	4.89	0.25	12	0.02	450.00	8960.00	2930	20240115	-24.91	1990	20240805	10.55	2930	-24.91	20240115	1990	10.55	20240805	2930	-24.91	20240115	1990	10.55	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N
161	20241101	090800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2220	-5	5	-0.22	1675895	754	2.87	2220	2220	2210	2890	1560	2225	2218.09	1.72	-67	2255	2240	2210	2195	2165	2247	2202	149	665	500	1640	5	1	29747874	660	4.93	0.25	12	0.00	450.00	8960.00	2930	20240115	-24.23	1990	20240805	11.56	2930	-24.23	20240115	1990	11.56	20240805	2930	-24.23	20240115	1990	11.56	20240805	0.85	N	129260	500	148 억	511218	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History