KissMeData/272450/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

80 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	-200	5	-1.67	1086799150	91748	222.75	12100	12100	11690	15600	8400	12000	11845.53	4.92	-4530	-8775	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6160	-12.46	5.19	12	0.18	-947.00	2273.00	18350	20230119	-35.69	10020	20231020	17.76	18350	-35.69	20230119	10020	17.76	20231020	18350	-35.69	20230119	10020	17.76	20231020	0.11	N	272450	1000	522 억	1282959	N	N	13043	N	N
3	20231130	151130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	-240	5	-2.00	896031890	75530	183.38	12100	12100	11750	15600	8400	12000	11863.26	4.93	-1737	-6767	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6139	-12.42	5.17	12	0.14	-947.00	2273.00	18350	20230119	-35.91	10020	20231020	17.37	18350	-35.91	20230119	10020	17.37	20231020	18350	-35.91	20230119	10020	17.37	20231020	0.11	N	272450	1000	522 억	1285752	N	N	0	N	N
4	20231130	141127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11810	-190	5	-1.58	640920110	53920	130.91	12100	12100	11800	15600	8400	12000	11886.50	4.93	-1172	-1882	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6165	-12.47	5.20	12	0.10	-947.00	2273.00	18350	20230119	-35.64	10020	20231020	17.86	18350	-35.64	20230119	10020	17.86	20231020	18350	-35.64	20230119	10020	17.86	20231020	0.11	N	272450	1000	522 억	1286317	N	N	0	N	N
5	20231130	131125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	-110	5	-0.92	422237450	35440	86.04	12100	12100	11840	15600	8400	12000	11914.15	4.95	3857	4261	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6207	-12.56	5.23	12	0.07	-947.00	2273.00	18350	20230119	-35.20	10020	20231020	18.66	18350	-35.20	20230119	10020	18.66	20231020	18350	-35.20	20230119	10020	18.66	20231020	0.11	N	272450	1000	522 억	1291346	N	N	0	N	N
6	20231130	121139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	-50	5	-0.42	329386110	27641	67.11	12100	12100	11840	15600	8400	12000	11916.58	4.94	1802	2352	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6238	-12.62	5.26	12	0.05	-947.00	2273.00	18350	20230119	-34.88	10020	20231020	19.26	18350	-34.88	20230119	10020	19.26	20231020	18350	-34.88	20230119	10020	19.26	20231020	0.11	N	272450	1000	522 억	1289291	N	N	0	N	N
7	20231130	111134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-60	5	-0.50	286259880	24027	58.33	12100	12100	11840	15600	8400	12000	11914.09	4.94	2389	2739	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6233	-12.61	5.25	12	0.05	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.11	N	272450	1000	522 억	1289878	N	N	0	N	N
8	20231130	101127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-60	5	-0.50	114710770	9602	23.31	12100	12100	11890	15600	8400	12000	11946.55	4.94	400	551	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6233	-12.61	5.25	12	0.02	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.11	N	272450	1000	522 억	1287889	N	N	0	N	N
9	20231130	091127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	-10	5	-0.08	17411970	1452	3.53	12100	12100	11980	15600	8400	12000	11991.71	4.93	-100	-122	12213	12106	11973	11866	11733	12040	11800	522	3600	1000	8400	10	1	52200000	6259	-12.66	5.27	12	0.00	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.11	N	272450	1000	522 억	1287389	N	N	0	N	N
10	20231129	161121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	0	3	0.00	493114340	41172	77.58	12050	12080	11840	15600	8400	12000	11976.93	4.93	-5194	-1960	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6264	-12.67	5.28	12	0.08	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.10	N	272450	1000	522 억	1287489	N	N	0	N	N
11	20231129	151133	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11950	-50	5	-0.42	479572830	40043	75.45	12050	12080	11840	15600	8400	12000	11976.45	4.93	-5151	-1789	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6238	-12.62	5.26	12	0.08	-947.00	2273.00	18350	20230119	-34.88	10020	20231020	19.26	18350	-34.88	20230119	10020	19.26	20231020	18350	-34.88	20230119	10020	19.26	20231020	0.10	N	272450	1000	522 억	1287532	N	N	0	N	N
12	20231129	141125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	20	2	0.17	349427210	29222	55.06	12050	12050	11840	15600	8400	12000	11957.68	4.94	-4512	-2306	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6274	-12.69	5.29	12	0.06	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	18350	-34.50	20230119	10020	19.96	20231020	18350	-34.50	20230119	10020	19.96	20231020	0.10	N	272450	1000	522 억	1288171	N	N	0	N	N
13	20231129	131127	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11960	-40	5	-0.33	223982360	18764	35.36	12050	12050	11840	15600	8400	12000	11936.81	4.94	-4604	-3300	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6243	-12.63	5.26	12	0.04	-947.00	2273.00	18350	20230119	-34.82	10020	20231020	19.36	18350	-34.82	20230119	10020	19.36	20231020	18350	-34.82	20230119	10020	19.36	20231020	0.10	N	272450	1000	522 억	1288079	N	N	0	N	N
14	20231129	121128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-60	5	-0.50	193085690	16175	30.48	12050	12050	11840	15600	8400	12000	11937.29	4.94	-4285	-4363	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6233	-12.61	5.25	12	0.03	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.10	N	272450	1000	522 억	1288398	N	N	0	N	N
15	20231129	111128	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-60	5	-0.50	122564520	10264	19.34	12050	12050	11840	15600	8400	12000	11941.20	4.95	-2241	-2241	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6233	-12.61	5.25	12	0.02	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.10	N	272450	1000	522 억	1290442	N	N	0	N	N
16	20231129	101125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11930	-70	5	-0.58	90970200	7620	14.36	12050	12050	11840	15600	8400	12000	11938.35	4.95	-1477	-1477	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6227	-12.60	5.25	12	0.01	-947.00	2273.00	18350	20230119	-34.99	10020	20231020	19.06	18350	-34.99	20230119	10020	19.06	20231020	18350	-34.99	20230119	10020	19.06	20231020	0.10	N	272450	1000	522 억	1291206	N	N	0	N	N
17	20231129	091120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	0	3	0.00	35256380	2956	5.57	12050	12050	11840	15600	8400	12000	11927.06	4.95	-395	-395	12180	12090	11980	11890	11780	12035	11835	522	3600	1000	8400	10	1	52200000	6264	-12.67	5.28	12	0.01	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.10	N	272450	1000	522 억	1292288	N	N	0	N	N
18	20231128	161120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	-50	5	-0.41	634844600	53030	90.66	12050	12070	11870	15660	8440	12050	11971.40	4.95	-15236	-15474	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6264	-12.67	5.28	12	0.10	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.10	N	272450	1000	522 억	1292641	N	N	161	N	N
19	20231128	151004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	0	3	0.00	613617570	51267	87.65	12050	12070	11870	15660	8440	12050	11969.06	4.96	-14720	-15111	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6290	-12.72	5.30	12	0.10	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1293157	N	N	161	N	N
20	20231128	141121	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11900	-150	5	-1.24	536572200	44840	76.66	12050	12070	11870	15660	8440	12050	11966.37	4.96	-12729	-12837	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6212	-12.57	5.24	12	0.09	-947.00	2273.00	18350	20230119	-35.15	10020	20231020	18.76	18350	-35.15	20230119	10020	18.76	20231020	18350	-35.15	20230119	10020	18.76	20231020	0.10	N	272450	1000	522 억	1295148	N	N	161	N	N
21	20231128	131113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	-110	5	-0.91	415461030	34671	59.28	12050	12070	11940	15660	8440	12050	11982.95	4.98	-7973	-8202	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6233	-12.61	5.25	12	0.07	-947.00	2273.00	18350	20230119	-34.93	10020	20231020	19.16	18350	-34.93	20230119	10020	19.16	20231020	18350	-34.93	20230119	10020	19.16	20231020	0.10	N	272450	1000	522 억	1299904	N	N	161	N	N
22	20231128	121120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	-80	5	-0.66	367760910	30680	52.45	12050	12070	11940	15660	8440	12050	11986.99	4.98	-7577	-7714	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6248	-12.64	5.27	12	0.06	-947.00	2273.00	18350	20230119	-34.77	10020	20231020	19.46	18350	-34.77	20230119	10020	19.46	20231020	18350	-34.77	20230119	10020	19.46	20231020	0.10	N	272450	1000	522 억	1300300	N	N	161	N	N
23	20231128	111120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	-60	5	-0.50	200711020	16718	28.58	12050	12070	11980	15660	8440	12050	12005.68	4.99	-5943	-5992	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6259	-12.66	5.27	12	0.03	-947.00	2273.00	18350	20230119	-34.66	10020	20231020	19.66	18350	-34.66	20230119	10020	19.66	20231020	18350	-34.66	20230119	10020	19.66	20231020	0.10	N	272450	1000	522 억	1301934	N	N	161	N	N
24	20231128	101115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	0	3	0.00	142440100	11868	20.29	12050	12070	11980	15660	8440	12050	12002.03	5.00	-3647	-3673	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6290	-12.72	5.30	12	0.02	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1304230	N	N	161	N	N
25	20231128	091116	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-30	5	-0.25	15716590	1305	2.23	12050	12070	12020	15660	8440	12050	12043.36	5.01	-897	-904	12243	12146	12043	11946	11843	12195	11995	522	3610	1000	8430	10	1	52200000	6274	-12.69	5.29	12	0.00	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	18350	-34.50	20230119	10020	19.96	20231020	18350	-34.50	20230119	10020	19.96	20231020	0.10	N	272450	1000	522 억	1306980	N	N	161	N	N
26	20231127	161108	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	0	3	0.00	701982730	58328	106.46	12040	12140	11940	15660	8440	12050	12035.09	5.01	-3808	-3314	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6290	-12.72	5.30	12	0.11	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1307343	N	N	161	N	N
27	20231127	151120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12120	70	2	0.58	652924080	54267	99.05	12040	12140	11940	15660	8440	12050	12031.70	5.01	-3514	-3552	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6327	-12.80	5.33	12	0.10	-947.00	2273.00	18350	20230119	-33.95	10020	20231020	20.96	18350	-33.95	20230119	10020	20.96	20231020	18350	-33.95	20230119	10020	20.96	20231020	0.10	N	272450	1000	522 억	1307637	N	N	81	N	N
28	20231127	141117	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	10	2	0.08	510140670	42477	77.53	12040	12100	11940	15660	8440	12050	12009.81	5.02	-1709	-1866	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6295	-12.73	5.31	12	0.08	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	18350	-34.28	20230119	10020	20.36	20231020	18350	-34.28	20230119	10020	20.36	20231020	0.10	N	272450	1000	522 억	1309442	N	N	81	N	N
29	20231127	131120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	0	3	0.00	454864380	37891	69.16	12040	12100	11940	15660	8440	12050	12004.55	5.02	-1761	-1844	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6290	-12.72	5.30	12	0.07	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1309390	N	N	81	N	N
30	20231127	121125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	40	2	0.33	391794190	32665	59.62	12040	12100	11940	15660	8440	12050	11994.31	5.02	-1015	-1086	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6311	-12.77	5.32	12	0.06	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.10	N	272450	1000	522 억	1310136	N	N	81	N	N
31	20231127	111106	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	-50	5	-0.41	321651710	26837	48.98	12040	12080	11940	15660	8440	12050	11985.38	5.02	-1973	-2088	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6264	-12.67	5.28	12	0.05	-947.00	2273.00	18350	20230119	-34.60	10020	20231020	19.76	18350	-34.60	20230119	10020	19.76	20231020	18350	-34.60	20230119	10020	19.76	20231020	0.10	N	272450	1000	522 억	1309178	N	N	81	N	N
32	20231127	101104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-20	5	-0.17	250794140	20951	38.24	12040	12060	11940	15660	8440	12050	11970.51	5.02	-1923	-2553	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6280	-12.70	5.29	12	0.04	-947.00	2273.00	18350	20230119	-34.44	10020	20231020	20.06	18350	-34.44	20230119	10020	20.06	20231020	18350	-34.44	20230119	10020	20.06	20231020	0.10	N	272450	1000	522 억	1309228	N	N	81	N	N
33	20231127	091108	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	-80	5	-0.66	67476070	5638	10.29	12040	12050	11950	15660	8440	12050	11968.09	5.02	-634	-634	12370	12210	12110	11950	11850	12160	11900	522	3610	1000	8430	10	1	52200000	6248	-12.64	5.27	12	0.01	-947.00	2273.00	18350	20230119	-34.77	10020	20231020	19.46	18350	-34.77	20230119	10020	19.46	20231020	18350	-34.77	20230119	10020	19.46	20231020	0.10	N	272450	1000	522 억	1310517	N	N	81	N	N
34	20231124	161101	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	-170	5	-1.39	661711100	54785	65.46	12220	12270	12010	15880	8560	12220	12078.31	5.02	-10797	-30941	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6290	-12.72	5.30	12	0.10	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1311151	N	N	81	N	N
35	20231124	151109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-200	5	-1.64	633362510	52429	62.65	12220	12270	12010	15880	8560	12220	12080.37	5.03	-10142	-29682	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6274	-12.69	5.29	12	0.10	-947.00	2273.00	18350	20230119	-34.50	10020	20231020	19.96	18350	-34.50	20230119	10020	19.96	20231020	18350	-34.50	20230119	10020	19.96	20231020	0.10	N	272450	1000	522 억	1311806	N	N	81	N	N
36	20231124	141107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	-190	5	-1.55	529430830	43783	52.32	12220	12270	12010	15880	8560	12220	12092.14	5.04	-7365	-23309	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6280	-12.70	5.29	12	0.08	-947.00	2273.00	18350	20230119	-34.44	10020	20231020	20.06	18350	-34.44	20230119	10020	20.06	20231020	18350	-34.44	20230119	10020	20.06	20231020	0.10	N	272450	1000	522 억	1314583	N	N	81	N	N
37	20231124	131102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	-170	5	-1.39	393351470	32471	38.80	12220	12270	12050	15880	8560	12220	12113.91	5.05	-3138	-15222	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6290	-12.72	5.30	12	0.06	-947.00	2273.00	18350	20230119	-34.33	10020	20231020	20.26	18350	-34.33	20230119	10020	20.26	20231020	18350	-34.33	20230119	10020	20.26	20231020	0.10	N	272450	1000	522 억	1318810	N	N	81	N	N
38	20231124	121110	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12060	-160	5	-1.31	324984690	26799	32.02	12220	12270	12060	15880	8560	12220	12126.73	5.06	-2611	-11038	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6295	-12.73	5.31	12	0.05	-947.00	2273.00	18350	20230119	-34.28	10020	20231020	20.36	18350	-34.28	20230119	10020	20.36	20231020	18350	-34.28	20230119	10020	20.36	20231020	0.10	N	272450	1000	522 억	1319337	N	N	81	N	N
39	20231124	111107	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	-150	5	-1.23	242491220	19962	23.85	12220	12270	12070	15880	8560	12220	12147.62	5.06	-2483	-6824	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6301	-12.75	5.31	12	0.04	-947.00	2273.00	18350	20230119	-34.22	10020	20231020	20.46	18350	-34.22	20230119	10020	20.46	20231020	18350	-34.22	20230119	10020	20.46	20231020	0.10	N	272450	1000	522 억	1319465	N	N	81	N	N
40	20231124	101109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12150	-70	5	-0.57	121495090	9964	11.91	12220	12270	12140	15880	8560	12220	12193.39	5.06	-2671	-3007	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6342	-12.83	5.35	12	0.02	-947.00	2273.00	18350	20230119	-33.79	10020	20231020	21.26	18350	-33.79	20230119	10020	21.26	20231020	18350	-33.79	20230119	10020	21.26	20231020	0.10	N	272450	1000	522 억	1319277	N	N	81	N	N
41	20231124	091102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	30	2	0.25	43762280	3581	4.28	12220	12250	12140	15880	8560	12220	12220.69	5.06	-1455	-1440	12573	12396	12223	12046	11873	12485	12135	522	3660	1000	8550	10	1	52200000	6395	-12.94	5.39	12	0.01	-947.00	2273.00	18350	20230119	-33.24	10020	20231020	22.26	18350	-33.24	20230119	10020	22.26	20231020	18350	-33.24	20230119	10020	22.26	20231020	0.10	N	272450	1000	522 억	1320493	N	N	81	N	N
42	20231123	161047	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	110	2	0.91	1021478060	83619	99.12	12150	12400	12050	15740	8480	12110	12215.91	5.07	-1938	-23246	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6379	-12.90	5.38	12	0.16	-947.00	2273.00	18350	20230119	-33.41	10020	20231020	21.96	18350	-33.41	20230119	10020	21.96	20231020	18350	-33.41	20230119	10020	21.96	20231020	0.09	N	272450	1000	522 억	1321948	N	N	81	N	N
43	20231123	151125	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	70	2	0.58	995495510	81491	96.60	12150	12400	12050	15740	8480	12110	12216.08	5.07	-1822	-22989	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6358	-12.86	5.36	12	0.16	-947.00	2273.00	18350	20230119	-33.62	10020	20231020	21.56	18350	-33.62	20230119	10020	21.56	20231020	18350	-33.62	20230119	10020	21.56	20231020	0.09	N	272450	1000	522 억	1322064	N	N	58	N	N
44	20231123	141126	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12190	80	2	0.66	923077320	75543	89.55	12150	12400	12050	15740	8480	12110	12219.30	5.06	-2683	-21402	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6363	-12.87	5.36	12	0.14	-947.00	2273.00	18350	20230119	-33.57	10020	20231020	21.66	18350	-33.57	20230119	10020	21.66	20231020	18350	-33.57	20230119	10020	21.66	20231020	0.09	N	272450	1000	522 억	1321203	N	N	58	N	N
45	20231123	131123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	120	2	0.99	831290810	68027	80.64	12150	12400	12050	15740	8480	12110	12220.09	5.06	-3434	-18764	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6384	-12.91	5.38	12	0.13	-947.00	2273.00	18350	20230119	-33.35	10020	20231020	22.06	18350	-33.35	20230119	10020	22.06	20231020	18350	-33.35	20230119	10020	22.06	20231020	0.09	N	272450	1000	522 억	1320452	N	N	58	N	N
46	20231123	121104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12280	170	2	1.40	717458540	58756	69.65	12150	12400	12050	15740	8480	12110	12210.90	5.05	-4944	-16101	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6410	-12.97	5.40	12	0.11	-947.00	2273.00	18350	20230119	-33.08	10020	20231020	22.55	18350	-33.08	20230119	10020	22.55	20231020	18350	-33.08	20230119	10020	22.55	20231020	0.09	N	272450	1000	522 억	1318942	N	N	58	N	N
47	20231123	111134	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	90	2	0.74	530631260	43514	51.58	12150	12400	12050	15740	8480	12110	12194.59	5.04	-9022	-16480	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6368	-12.88	5.37	12	0.08	-947.00	2273.00	18350	20230119	-33.51	10020	20231020	21.76	18350	-33.51	20230119	10020	21.76	20231020	18350	-33.51	20230119	10020	21.76	20231020	0.09	N	272450	1000	522 억	1314864	N	N	58	N	N
48	20231123	101109	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	90	2	0.74	276895130	22755	26.97	12150	12400	12050	15740	8480	12110	12168.67	5.04	-9732	-13280	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6368	-12.88	5.37	12	0.04	-947.00	2273.00	18350	20230119	-33.51	10020	20231020	21.76	18350	-33.51	20230119	10020	21.76	20231020	18350	-33.51	20230119	10020	21.76	20231020	0.09	N	272450	1000	522 억	1314154	N	N	58	N	N
49	20231123	091106	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	120	2	0.99	42630530	3481	4.13	12150	12400	12150	15740	8480	12110	12248.62	5.07	-1315	-1320	12336	12222	12126	12012	11916	12175	11965	522	3630	1000	8470	10	1	52200000	6384	-12.91	5.38	12	0.01	-947.00	2273.00	18350	20230119	-33.35	10020	20231020	22.06	18350	-33.35	20230119	10020	22.06	20231020	18350	-33.35	20230119	10020	22.06	20231020	0.09	N	272450	1000	522 억	1322571	N	N	58	N	N
50	20231122	161024	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	1020612560	84318	71.83	12240	12240	12030	15930	8590	12260	12104.32	5.07	-14338	-14462	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.16	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1323886	N	N	58	N	N
51	20231122	151045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	988037710	81629	69.54	12240	12240	12030	15930	8590	12260	12104.00	5.07	-14062	-14165	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.16	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1324162	N	N	599	N	N
52	20231122	141037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	866208160	71563	60.96	12240	12240	12030	15930	8590	12260	12104.13	5.08	-13807	-13592	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.14	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1324417	N	N	599	N	N
53	20231122	131115	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	752273460	62154	52.95	12240	12240	12030	15930	8590	12260	12103.38	5.07	-14247	-14100	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.12	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1323977	N	N	599	N	N
54	20231122	121120	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12100	-160	5	-1.31	677217170	55951	47.66	12240	12240	12030	15930	8590	12260	12103.75	5.07	-14767	-14555	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6316	-12.78	5.32	12	0.11	-947.00	2273.00	18350	20230119	-34.06	10020	20231020	20.76	18350	-34.06	20230119	10020	20.76	20231020	18350	-34.06	20230119	10020	20.76	20231020	0.08	N	272450	1000	522 억	1323457	N	N	599	N	N
55	20231122	111206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	589022180	48660	41.45	12240	12240	12030	15930	8590	12260	12104.85	5.07	-14867	-14728	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.09	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1323357	N	N	599	N	N
56	20231122	101131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-150	5	-1.22	412443800	34072	29.03	12240	12240	12030	15930	8590	12260	12105.07	5.07	-15064	-14939	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6321	-12.79	5.33	12	0.07	-947.00	2273.00	18350	20230119	-34.01	10020	20231020	20.86	18350	-34.01	20230119	10020	20.86	20231020	18350	-34.01	20230119	10020	20.86	20231020	0.08	N	272450	1000	522 억	1323160	N	N	599	N	N
57	20231122	091037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12140	-120	5	-0.98	94867940	7794	6.64	12240	12240	12140	15930	8590	12260	12171.92	5.10	-6137	-6138	12440	12350	12240	12150	12040	12295	12095	522	3670	1000	8580	10	1	52200000	6337	-12.82	5.34	12	0.01	-947.00	2273.00	18350	20230119	-33.84	10020	20231020	21.16	18350	-33.84	20230119	10020	21.16	20231020	18350	-33.84	20230119	10020	21.16	20231020	0.08	N	272450	1000	522 억	1332087	N	N	599	N	N
58	20231121	161039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12260	-120	5	-0.97	1431506800	117245	91.99	12310	12330	12130	16090	8670	12380	12209.05	5.13	8449	2137	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6400	-12.95	5.39	12	0.22	-947.00	2273.00	18350	20230119	-33.19	10020	20231020	22.36	18350	-33.19	20230119	10020	22.36	20231020	18350	-33.19	20230119	10020	22.36	20231020	0.07	N	272450	1000	522 억	1338224	N	N	599	N	N
59	20231121	151043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12240	-140	5	-1.13	1399707070	114650	89.96	12310	12330	12130	16090	8670	12380	12208.07	5.13	8365	2233	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6389	-12.93	5.38	12	0.22	-947.00	2273.00	18350	20230119	-33.30	10020	20231020	22.16	18350	-33.30	20230119	10020	22.16	20231020	18350	-33.30	20230119	10020	22.16	20231020	0.07	N	272450	1000	522 억	1338140	N	N	214	N	N
60	20231121	141027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-130	5	-1.05	1255270160	102837	80.69	12310	12330	12130	16090	8670	12380	12205.89	5.13	8325	3441	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6395	-12.94	5.39	12	0.20	-947.00	2273.00	18350	20230119	-33.24	10020	20231020	22.26	18350	-33.24	20230119	10020	22.26	20231020	18350	-33.24	20230119	10020	22.26	20231020	0.07	N	272450	1000	522 억	1338100	N	N	214	N	N
61	20231121	131017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12220	-160	5	-1.29	1154790690	94624	74.25	12310	12330	12130	16090	8670	12380	12203.43	5.12	7222	3613	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6379	-12.90	5.38	12	0.18	-947.00	2273.00	18350	20230119	-33.41	10020	20231020	21.96	18350	-33.41	20230119	10020	21.96	20231020	18350	-33.41	20230119	10020	21.96	20231020	0.07	N	272450	1000	522 억	1336997	N	N	214	N	N
62	20231121	121020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-130	5	-1.05	1042588980	85455	67.05	12310	12330	12130	16090	8670	12380	12199.81	5.12	6518	4597	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6395	-12.94	5.39	12	0.16	-947.00	2273.00	18350	20230119	-33.24	10020	20231020	22.26	18350	-33.24	20230119	10020	22.26	20231020	18350	-33.24	20230119	10020	22.26	20231020	0.07	N	272450	1000	522 억	1336293	N	N	214	N	N
63	20231121	111013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12260	-120	5	-0.97	937739340	76894	60.33	12310	12330	12130	16090	8670	12380	12194.49	5.12	6022	5533	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6400	-12.95	5.39	12	0.15	-947.00	2273.00	18350	20230119	-33.19	10020	20231020	22.36	18350	-33.19	20230119	10020	22.36	20231020	18350	-33.19	20230119	10020	22.36	20231020	0.07	N	272450	1000	522 억	1335797	N	N	214	N	N
64	20231121	100948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12210	-170	5	-1.37	698189710	57352	45.00	12310	12330	12130	16090	8670	12380	12172.67	5.10	162	1	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6374	-12.89	5.37	12	0.11	-947.00	2273.00	18350	20230119	-33.46	10020	20231020	21.86	18350	-33.46	20230119	10020	21.86	20231020	18350	-33.46	20230119	10020	21.86	20231020	0.07	N	272450	1000	522 억	1329937	N	N	214	N	N
65	20231121	091005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	-200	5	-1.62	181561030	14898	11.69	12310	12330	12130	16090	8670	12380	12182.95	5.09	-1017	-1022	12820	12600	12430	12210	12040	12515	12125	522	3710	1000	8660	10	1	52200000	6358	-12.86	5.36	12	0.03	-947.00	2273.00	18350	20230119	-33.62	10020	20231020	21.56	18350	-33.62	20230119	10020	21.56	20231020	18350	-33.62	20230119	10020	21.56	20231020	0.07	N	272450	1000	522 억	1328758	N	N	214	N	N
66	20231120	161010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12380	-250	5	-1.98	1574957690	127190	27.19	12630	12650	12260	16410	8850	12630	12380.72	5.10	-24601	-26739	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6462	-13.07	5.45	12	0.24	-947.00	2273.00	18350	20230119	-32.53	10020	20231020	23.55	18350	-32.53	20230119	10020	23.55	20231020	18350	-32.53	20230119	10020	23.55	20231020	0.09	N	272450	1000	522 억	1329754	N	N	214	N	N
67	20231120	151020	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12380	-250	5	-1.98	1509014250	121865	26.05	12630	12650	12260	16410	8850	12630	12380.58	5.10	-23883	-26021	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6462	-13.07	5.45	12	0.23	-947.00	2273.00	18350	20230119	-32.53	10020	20231020	23.55	18350	-32.53	20230119	10020	23.55	20231020	18350	-32.53	20230119	10020	23.55	20231020	0.09	N	272450	1000	522 억	1330472	N	N	290	N	N
68	20231120	141019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12390	-240	5	-1.90	1405567060	113511	24.27	12630	12650	12260	16410	8850	12630	12380.41	5.12	-19078	-21021	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6468	-13.08	5.45	12	0.22	-947.00	2273.00	18350	20230119	-32.48	10020	20231020	23.65	18350	-32.48	20230119	10020	23.65	20231020	18350	-32.48	20230119	10020	23.65	20231020	0.09	N	272450	1000	522 억	1335277	N	N	290	N	N
69	20231120	131012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12340	-290	5	-2.30	1278067590	103211	22.07	12630	12650	12260	16410	8850	12630	12380.59	5.11	-20863	-21102	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6441	-13.03	5.43	12	0.20	-947.00	2273.00	18350	20230119	-32.75	10020	20231020	23.15	18350	-32.75	20230119	10020	23.15	20231020	18350	-32.75	20230119	10020	23.15	20231020	0.09	N	272450	1000	522 억	1333492	N	N	290	N	N
70	20231120	121017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12340	-290	5	-2.30	1180856210	95323	20.38	12630	12650	12260	16410	8850	12630	12385.33	5.11	-20809	-21025	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6441	-13.03	5.43	12	0.18	-947.00	2273.00	18350	20230119	-32.75	10020	20231020	23.15	18350	-32.75	20230119	10020	23.15	20231020	18350	-32.75	20230119	10020	23.15	20231020	0.09	N	272450	1000	522 억	1333546	N	N	290	N	N
71	20231120	111011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	-230	5	-1.82	1075545690	86809	18.56	12630	12650	12260	16410	8850	12630	12386.94	5.11	-20108	-20302	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6473	-13.09	5.46	12	0.17	-947.00	2273.00	18350	20230119	-32.43	10020	20231020	23.75	18350	-32.43	20230119	10020	23.75	20231020	18350	-32.43	20230119	10020	23.75	20231020	0.09	N	272450	1000	522 억	1334247	N	N	290	N	N
72	20231120	101008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12400	-230	5	-1.82	704941320	56730	12.13	12630	12650	12320	16410	8850	12630	12422.52	5.15	-11574	-11757	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6473	-13.09	5.46	12	0.11	-947.00	2273.00	18350	20230119	-32.43	10020	20231020	23.75	18350	-32.43	20230119	10020	23.75	20231020	18350	-32.43	20230119	10020	23.75	20231020	0.09	N	272450	1000	522 억	1342781	N	N	290	N	N
73	20231120	091018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12460	-170	5	-1.35	333177320	26733	5.72	12630	12650	12320	16410	8850	12630	12456.53	5.15	-10243	-10426	13110	12870	12460	12220	11810	12990	12340	522	3780	1000	8840	10	1	52200000	6504	-13.16	5.48	12	0.05	-947.00	2273.00	18350	20230119	-32.10	10020	20231020	24.35	18350	-32.10	20230119	10020	24.35	20231020	18350	-32.10	20230119	10020	24.35	20231020	0.09	N	272450	1000	522 억	1344112	N	N	290	N	N
74	20231117	161039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12630	600	2	4.99	5844996520	466909	262.91	12050	12700	12050	15630	8430	12030	12519.86	5.19	16820	14309	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6593	-13.34	5.56	12	0.89	-947.00	2273.00	18350	20230119	-31.17	10020	20231020	26.05	18350	-31.17	20230119	10020	26.05	20231020	18350	-31.17	20230119	10020	26.05	20231020	0.08	N	272450	1000	522 억	1354355	N	N	290	N	N
75	20231117	151046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12590	560	2	4.66	5665786620	452693	254.91	12050	12700	12050	15630	8430	12030	12517.62	5.18	15122	12754	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6572	-13.29	5.54	12	0.87	-947.00	2273.00	18350	20230119	-31.39	10020	20231020	25.65	18350	-31.39	20230119	10020	25.65	20231020	18350	-31.39	20230119	10020	25.65	20231020	0.08	N	272450	1000	522 억	1352657	N	N	236	N	N
76	20231117	141039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12610	580	2	4.82	4973346880	397928	224.07	12050	12680	12050	15630	8430	12030	12500.17	5.22	24443	23706	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6582	-13.32	5.55	12	0.76	-947.00	2273.00	18350	20230119	-31.28	10020	20231020	25.85	18350	-31.28	20230119	10020	25.85	20231020	18350	-31.28	20230119	10020	25.85	20231020	0.08	N	272450	1000	522 억	1361978	N	N	236	N	N
77	20231117	131038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12520	490	2	4.07	4335372470	347344	195.59	12050	12680	12050	15630	8430	12030	12483.77	5.24	30931	31470	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6535	-13.22	5.51	12	0.67	-947.00	2273.00	18350	20230119	-31.77	10020	20231020	24.95	18350	-31.77	20230119	10020	24.95	20231020	18350	-31.77	20230119	10020	24.95	20231020	0.08	N	272450	1000	522 억	1368466	N	N	236	N	N
78	20231117	121040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12540	510	2	4.24	4054813020	324920	182.96	12050	12680	12050	15630	8430	12030	12481.85	5.26	35236	35623	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6546	-13.24	5.52	12	0.62	-947.00	2273.00	18350	20230119	-31.66	10020	20231020	25.15	18350	-31.66	20230119	10020	25.15	20231020	18350	-31.66	20230119	10020	25.15	20231020	0.08	N	272450	1000	522 억	1372771	N	N	236	N	N
79	20231117	111045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12540	510	2	4.24	3502465780	280902	158.17	12050	12680	12050	15630	8430	12030	12471.38	5.31	47231	47389	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6546	-13.24	5.52	12	0.54	-947.00	2273.00	18350	20230119	-31.66	10020	20231020	25.15	18350	-31.66	20230119	10020	25.15	20231020	18350	-31.66	20230119	10020	25.15	20231020	0.08	N	272450	1000	522 억	1384766	N	N	236	N	N
80	20231117	101042	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12440	410	2	3.41	1500858480	121690	68.52	12050	12480	12050	15630	8430	12030	12337.87	5.22	24673	24733	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6494	-13.14	5.47	12	0.23	-947.00	2273.00	18350	20230119	-32.21	10020	20231020	24.15	18350	-32.21	20230119	10020	24.15	20231020	18350	-32.21	20230119	10020	24.15	20231020	0.08	N	272450	1000	522 억	1362208	N	N	236	N	N
81	20231117	091043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12160	130	2	1.08	342662800	27908	15.71	12050	12480	12050	15630	8430	12030	12294.86	5.09	-8220	-8183	12610	12320	11960	11670	11310	12465	11815	522	3600	1000	8420	10	1	52200000	6348	-12.84	5.35	12	0.05	-947.00	2273.00	18350	20230119	-33.73	10020	20231020	21.36	18350	-33.73	20230119	10020	21.36	20231020	18350	-33.73	20230119	10020	21.36	20231020	0.08	N	272450	1000	522 억	1329315	N	N	236	N	N
82	20231116	161040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12030	380	2	3.26	2072350560	172895	234.79	11700	12250	11600	15140	8160	11650	11986.18	5.12	50845	50518	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6280	-12.70	5.29	12	0.33	-947.00	2273.00	18350	20230119	-34.44	10020	20231020	20.06	18350	-34.44	20230119	10020	20.06	20231020	18350	-34.44	20230119	10020	20.06	20231020	0.08	N	272450	1000	522 억	1337296	N	N	3604	N	N
83	20231116	151034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12090	440	2	3.78	1904119300	158938	215.84	11700	12250	11600	15140	8160	11650	11980.26	5.12	50417	50158	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6311	-12.77	5.32	12	0.30	-947.00	2273.00	18350	20230119	-34.11	10020	20231020	20.66	18350	-34.11	20230119	10020	20.66	20231020	18350	-34.11	20230119	10020	20.66	20231020	0.08	N	272450	1000	522 억	1336868	N	N	3604	N	N
84	20231116	141011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12230	580	2	4.98	1571390520	131410	178.45	11700	12250	11600	15140	8160	11650	11957.92	5.12	49577	49680	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6384	-12.91	5.38	12	0.25	-947.00	2273.00	18350	20230119	-33.35	10020	20231020	22.06	18350	-33.35	20230119	10020	22.06	20231020	18350	-33.35	20230119	10020	22.06	20231020	0.08	N	272450	1000	522 억	1336028	N	N	3604	N	N
85	20231116	131034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11840	190	2	1.63	735540860	62186	84.45	11700	11890	11600	15140	8160	11650	11828.08	5.02	23778	23791	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6180	-12.50	5.21	12	0.12	-947.00	2273.00	18350	20230119	-35.48	10020	20231020	18.16	18350	-35.48	20230119	10020	18.16	20231020	18350	-35.48	20230119	10020	18.16	20231020	0.08	N	272450	1000	522 억	1310229	N	N	3604	N	N
86	20231116	121035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	210	2	1.80	666344410	56348	76.52	11700	11890	11600	15140	8160	11650	11825.52	5.02	23540	23415	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6191	-12.52	5.22	12	0.11	-947.00	2273.00	18350	20230119	-35.37	10020	20231020	18.36	18350	-35.37	20230119	10020	18.36	20231020	18350	-35.37	20230119	10020	18.36	20231020	0.08	N	272450	1000	522 억	1309991	N	N	3604	N	N
87	20231116	111034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11820	170	2	1.46	334261180	28354	38.50	11700	11870	11600	15140	8160	11650	11788.85	4.96	7656	7629	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6170	-12.48	5.20	12	0.05	-947.00	2273.00	18350	20230119	-35.59	10020	20231020	17.96	18350	-35.59	20230119	10020	17.96	20231020	18350	-35.59	20230119	10020	17.96	20231020	0.08	N	272450	1000	522 억	1294107	N	N	3604	N	N
88	20231116	101034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	130	2	1.12	75221850	6429	8.73	11700	11790	11600	15140	8160	11650	11700.40	4.94	1489	1489	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6149	-12.44	5.18	12	0.01	-947.00	2273.00	18350	20230119	-35.80	10020	20231020	17.56	18350	-35.80	20230119	10020	17.56	20231020	18350	-35.80	20230119	10020	17.56	20231020	0.08	N	272450	1000	522 억	1287940	N	N	3604	N	N
89	20231116	091040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	0	3	0.00	0	0	0.00	0	0	0	15140	8160	11650	0.00	4.93	0	0	11876	11762	11536	11422	11196	11820	11480	522	3490	1000	8150	10	1	52200000	6081	-12.30	5.13	12	0.00	-947.00	2273.00	18350	20230119	-36.51	10020	20231020	16.27	18350	-36.51	20230119	10020	16.27	20231020	18350	-36.51	20230119	10020	16.27	20231020	0.08	N	272450	1000	522 억	1286451	N	N	3604	N	N
90	20231115	160922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	430	2	3.83	850618570	73586	122.39	11400	11650	11310	14580	7860	11220	11559.34	4.93	20533	21641	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6081	-12.30	5.13	12	0.14	-947.00	2273.00	18350	20230119	-36.51	10020	20231020	16.27	18350	-36.51	20230119	10020	16.27	20231020	18350	-36.51	20230119	10020	16.27	20231020	0.10	N	272450	1000	522 억	1286451	N	N	3604	N	N
91	20231115	151053	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	390	2	3.48	713442870	61800	102.79	11400	11650	11310	14580	7860	11220	11544.38	4.93	20797	21318	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6060	-12.26	5.11	12	0.12	-947.00	2273.00	18350	20230119	-36.73	10020	20231020	15.87	18350	-36.73	20230119	10020	15.87	20231020	18350	-36.73	20230119	10020	15.87	20231020	0.10	N	272450	1000	522 억	1286715	N	N	395	N	N
92	20231115	141050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	370	2	3.30	633863640	54932	91.36	11400	11650	11310	14580	7860	11220	11539.06	4.92	19139	20416	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6050	-12.24	5.10	12	0.11	-947.00	2273.00	18350	20230119	-36.84	10020	20231020	15.67	18350	-36.84	20230119	10020	15.67	20231020	18350	-36.84	20230119	10020	15.67	20231020	0.10	N	272450	1000	522 억	1285057	N	N	395	N	N
93	20231115	131050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	380	2	3.39	568181160	49270	81.95	11400	11650	11310	14580	7860	11220	11531.99	4.91	16294	17563	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6055	-12.25	5.10	12	0.09	-947.00	2273.00	18350	20230119	-36.78	10020	20231020	15.77	18350	-36.78	20230119	10020	15.77	20231020	18350	-36.78	20230119	10020	15.77	20231020	0.10	N	272450	1000	522 억	1282212	N	N	395	N	N
94	20231115	121052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	390	2	3.48	506548950	43954	73.10	11400	11650	11310	14580	7860	11220	11524.52	4.91	14897	16234	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6060	-12.26	5.11	12	0.08	-947.00	2273.00	18350	20230119	-36.73	10020	20231020	15.87	18350	-36.73	20230119	10020	15.87	20231020	18350	-36.73	20230119	10020	15.87	20231020	0.10	N	272450	1000	522 억	1280815	N	N	395	N	N
95	20231115	111104	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	360	2	3.21	347564310	30264	50.34	11400	11650	11310	14580	7860	11220	11484.41	4.88	7255	8582	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	6045	-12.23	5.09	12	0.06	-947.00	2273.00	18350	20230119	-36.89	10020	20231020	15.57	18350	-36.89	20230119	10020	15.57	20231020	18350	-36.89	20230119	10020	15.57	20231020	0.10	N	272450	1000	522 억	1273173	N	N	395	N	N
96	20231115	101054	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	200	2	1.78	131673840	11549	19.21	11400	11460	11310	14580	7860	11220	11401.32	4.86	1565	2452	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	5961	-12.06	5.02	12	0.02	-947.00	2273.00	18350	20230119	-37.77	10020	20231020	13.97	18350	-37.77	20230119	10020	13.97	20231020	18350	-37.77	20230119	10020	13.97	20231020	0.10	N	272450	1000	522 억	1267483	N	N	395	N	N
97	20231115	091045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11400	180	2	1.60	17843350	1565	2.60	11400	11440	11350	14580	7860	11220	11401.50	4.85	-722	-618	11493	11356	11133	10996	10773	11425	11065	522	3360	1000	7850	10	1	52200000	5951	-12.04	5.02	12	0.00	-947.00	2273.00	18350	20230119	-37.87	10020	20231020	13.77	18350	-37.87	20230119	10020	13.77	20231020	18350	-37.87	20230119	10020	13.77	20231020	0.10	N	272450	1000	522 억	1265196	N	N	395	N	N
98	20231114	161029	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11220	320	2	2.94	670035660	59910	37.97	10910	11270	10910	14170	7630	10900	11184.55	4.85	26565	27222	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5857	-11.85	4.94	12	0.11	-947.00	2273.00	18350	20230119	-38.86	10020	20231020	11.98	18350	-38.86	20230119	10020	11.98	20231020	18350	-38.86	20230119	10020	11.98	20231020	0.09	N	272450	1000	522 억	1265918	N	N	395	N	N
99	20231114	151036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11240	340	2	3.12	655745060	58637	37.16	10910	11270	10910	14170	7630	10900	11183.65	4.85	26278	26722	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5867	-11.87	4.95	12	0.11	-947.00	2273.00	18350	20230119	-38.75	10020	20231020	12.18	18350	-38.75	20230119	10020	12.18	20231020	18350	-38.75	20230119	10020	12.18	20231020	0.09	N	272450	1000	522 억	1265631	N	N	381	N	N
100	20231114	141032	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11240	340	2	3.12	614078880	54925	34.81	10910	11270	10910	14170	7630	10900	11180.87	4.84	24902	24824	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5867	-11.87	4.95	12	0.11	-947.00	2273.00	18350	20230119	-38.75	10020	20231020	12.18	18350	-38.75	20230119	10020	12.18	20231020	18350	-38.75	20230119	10020	12.18	20231020	0.09	N	272450	1000	522 억	1264255	N	N	381	N	N
101	20231114	131033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	330	2	3.03	534330180	47812	30.30	10910	11270	10910	14170	7630	10900	11176.27	4.83	22290	22745	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5862	-11.86	4.94	12	0.09	-947.00	2273.00	18350	20230119	-38.80	10020	20231020	12.08	18350	-38.80	20230119	10020	12.08	20231020	18350	-38.80	20230119	10020	12.08	20231020	0.09	N	272450	1000	522 억	1261643	N	N	381	N	N
102	20231114	121037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	350	2	3.21	510023590	45646	28.93	10910	11270	10910	14170	7630	10900	11174.10	4.83	21653	21545	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5873	-11.88	4.95	12	0.09	-947.00	2273.00	18350	20230119	-38.69	10020	20231020	12.28	18350	-38.69	20230119	10020	12.28	20231020	18350	-38.69	20230119	10020	12.28	20231020	0.09	N	272450	1000	522 억	1261006	N	N	381	N	N
103	20231114	111048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	360	2	3.30	399617960	35809	22.69	10910	11270	10910	14170	7630	10900	11160.49	4.83	20198	19790	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5878	-11.89	4.95	12	0.07	-947.00	2273.00	18350	20230119	-38.64	10020	20231020	12.38	18350	-38.64	20230119	10020	12.38	20231020	18350	-38.64	20230119	10020	12.38	20231020	0.09	N	272450	1000	522 억	1259551	N	N	381	N	N
104	20231114	101035	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	330	2	3.03	229072950	20601	13.06	10910	11230	10910	14170	7630	10900	11120.66	4.79	11220	11190	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5862	-11.86	4.94	12	0.04	-947.00	2273.00	18350	20230119	-38.80	10020	20231020	12.08	18350	-38.80	20230119	10020	12.08	20231020	18350	-38.80	20230119	10020	12.08	20231020	0.09	N	272450	1000	522 억	1250573	N	N	381	N	N
105	20231114	091025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11080	180	2	1.65	18681130	1697	1.08	10910	11080	10910	14170	7630	10900	11015.69	4.75	1013	1009	11553	11226	11053	10726	10553	11140	10640	522	3270	1000	7630	10	1	52200000	5784	-11.70	4.87	12	0.00	-947.00	2273.00	18350	20230119	-39.62	10020	20231020	10.58	18350	-39.62	20230119	10020	10.58	20231020	18350	-39.62	20230119	10020	10.58	20231020	0.09	N	272450	1000	522 억	1240366	N	N	381	N	N
106	20231113	161016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10900	-480	5	-4.22	1738172050	157677	176.13	11380	11380	10880	14790	7970	11380	11023.63	4.75	-18595	-23992	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5690	-11.51	4.80	12	0.30	-947.00	2273.00	18350	20230119	-40.60	10020	20231020	8.78	18350	-40.60	20230119	10020	8.78	20231020	18350	-40.60	20230119	10020	8.78	20231020	0.11	N	272450	1000	522 억	1239129	N	N	381	N	N
107	20231113	151011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10920	-460	5	-4.04	1649000320	149493	166.99	11380	11380	10900	14790	7970	11380	11030.62	4.75	-19030	-22991	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5700	-11.53	4.80	12	0.29	-947.00	2273.00	18350	20230119	-40.49	10020	20231020	8.98	18350	-40.49	20230119	10020	8.98	20231020	18350	-40.49	20230119	10020	8.98	20231020	0.11	N	272450	1000	522 억	1238694	N	N	6	N	N
108	20231113	141012	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10940	-440	5	-3.87	1280419990	115763	129.31	11380	11380	10940	14790	7970	11380	11060.70	4.74	-21517	-22486	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5711	-11.55	4.81	12	0.22	-947.00	2273.00	18350	20230119	-40.38	10020	20231020	9.18	18350	-40.38	20230119	10020	9.18	20231020	18350	-40.38	20230119	10020	9.18	20231020	0.11	N	272450	1000	522 억	1236207	N	N	6	N	N
109	20231113	131009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11000	-380	5	-3.34	988384480	89134	99.57	11380	11380	10970	14790	7970	11380	11088.75	4.74	-19588	-19369	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5742	-11.62	4.84	12	0.17	-947.00	2273.00	18350	20230119	-40.05	10020	20231020	9.78	18350	-40.05	20230119	10020	9.78	20231020	18350	-40.05	20230119	10020	9.78	20231020	0.11	N	272450	1000	522 억	1238136	N	N	6	N	N
110	20231113	121013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11030	-350	5	-3.08	724275930	65105	72.73	11380	11380	11020	14790	7970	11380	11124.74	4.74	-21690	-21583	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5758	-11.65	4.85	12	0.12	-947.00	2273.00	18350	20230119	-39.89	10020	20231020	10.08	18350	-39.89	20230119	10020	10.08	20231020	18350	-39.89	20230119	10020	10.08	20231020	0.11	N	272450	1000	522 억	1236034	N	N	6	N	N
111	20231113	111009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11090	-290	5	-2.55	548669580	49221	54.98	11380	11380	11040	14790	7970	11380	11147.06	4.76	-15987	-15972	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5789	-11.71	4.88	12	0.09	-947.00	2273.00	18350	20230119	-39.56	10020	20231020	10.68	18350	-39.56	20230119	10020	10.68	20231020	18350	-39.56	20230119	10020	10.68	20231020	0.11	N	272450	1000	522 억	1241737	N	N	6	N	N
112	20231113	101006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11090	-290	5	-2.55	404585730	36214	40.45	11380	11380	11040	14790	7970	11380	11172.08	4.77	-14178	-14178	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5789	-11.71	4.88	12	0.07	-947.00	2273.00	18350	20230119	-39.56	10020	20231020	10.68	18350	-39.56	20230119	10020	10.68	20231020	18350	-39.56	20230119	10020	10.68	20231020	0.11	N	272450	1000	522 억	1243546	N	N	6	N	N
113	20231113	091015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	-20	5	-0.18	72235870	6384	7.13	11380	11380	11180	14790	7970	11380	11315.14	4.81	-2739	-2739	11946	11662	11506	11222	11066	11585	11145	522	3410	1000	7960	10	1	52200000	5930	-12.00	5.00	12	0.01	-947.00	2273.00	18350	20230119	-38.09	10020	20231020	13.37	18350	-38.09	20230119	10020	13.37	20231020	18350	-38.09	20230119	10020	13.37	20231020	0.11	N	272450	1000	522 억	1254985	N	N	6	N	N
114	20231110	161027	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	-240	5	-2.07	1023442230	89510	94.25	11790	11790	11350	15100	8140	11620	11433.89	4.82	-32775	-32190	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5940	-12.02	5.01	12	0.17	-947.00	2273.00	18350	20230119	-37.98	10020	20231020	13.57	18350	-37.98	20230119	10020	13.57	20231020	18350	-37.98	20230119	10020	13.57	20231020	0.09	N	272450	1000	522 억	1257724	N	N	6	N	N
115	20231110	151031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11400	-220	5	-1.89	979835690	85679	90.22	11790	11790	11350	15100	8140	11620	11436.12	4.82	-31899	-31168	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5951	-12.04	5.02	12	0.16	-947.00	2273.00	18350	20230119	-37.87	10020	20231020	13.77	18350	-37.87	20230119	10020	13.77	20231020	18350	-37.87	20230119	10020	13.77	20231020	0.09	N	272450	1000	522 억	1258600	N	N	1	N	N
116	20231110	141017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	-210	5	-1.81	840516670	73452	77.34	11790	11790	11350	15100	8140	11620	11443.07	4.84	-26578	-25886	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5956	-12.05	5.02	12	0.14	-947.00	2273.00	18350	20230119	-37.82	10020	20231020	13.87	18350	-37.82	20230119	10020	13.87	20231020	18350	-37.82	20230119	10020	13.87	20231020	0.09	N	272450	1000	522 억	1263921	N	N	1	N	N
117	20231110	131019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	-190	5	-1.64	768734400	67158	70.72	11790	11790	11350	15100	8140	11620	11446.65	4.85	-25602	-25036	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5966	-12.07	5.03	12	0.13	-947.00	2273.00	18350	20230119	-37.71	10020	20231020	14.07	18350	-37.71	20230119	10020	14.07	20231020	18350	-37.71	20230119	10020	14.07	20231020	0.09	N	272450	1000	522 억	1264897	N	N	1	N	N
118	20231110	121026	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-200	5	-1.72	739918400	64634	68.06	11790	11790	11350	15100	8140	11620	11447.82	4.85	-25597	-25246	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5961	-12.06	5.02	12	0.12	-947.00	2273.00	18350	20230119	-37.77	10020	20231020	13.97	18350	-37.77	20230119	10020	13.97	20231020	18350	-37.77	20230119	10020	13.97	20231020	0.09	N	272450	1000	522 억	1264902	N	N	1	N	N
119	20231110	111007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11400	-220	5	-1.89	675707030	59001	62.13	11790	11790	11350	15100	8140	11620	11452.47	4.85	-25101	-24932	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5951	-12.04	5.02	12	0.11	-947.00	2273.00	18350	20230119	-37.87	10020	20231020	13.77	18350	-37.87	20230119	10020	13.77	20231020	18350	-37.87	20230119	10020	13.77	20231020	0.09	N	272450	1000	522 억	1265398	N	N	1	N	N
120	20231110	101018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	-230	5	-1.98	343892870	29884	31.47	11790	11790	11350	15100	8140	11620	11507.59	4.90	-12666	-12603	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	5946	-12.03	5.01	12	0.06	-947.00	2273.00	18350	20230119	-37.93	10020	20231020	13.67	18350	-37.93	20230119	10020	13.67	20231020	18350	-37.93	20230119	10020	13.67	20231020	0.09	N	272450	1000	522 억	1277833	N	N	1	N	N
121	20231110	091001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	-40	5	-0.34	87454720	7509	7.91	11790	11790	11530	15100	8140	11620	11646.65	4.94	-2036	-2009	12053	11836	11553	11336	11053	11945	11445	522	3480	1000	8130	10	1	52200000	6045	-12.23	5.09	12	0.01	-947.00	2273.00	18350	20230119	-36.89	10020	20231020	15.57	18350	-36.89	20230119	10020	15.57	20231020	18350	-36.89	20230119	10020	15.57	20231020	0.09	N	272450	1000	522 억	1288463	N	N	1	N	N
122	20231109	160955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11620	250	2	2.20	1085544890	93999	80.87	11490	11770	11270	14780	7960	11370	11548.45	4.95	-1425	1519	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	6066	-12.27	5.11	12	0.18	-947.00	2273.00	18350	20230119	-36.68	10020	20231020	15.97	18350	-36.68	20230119	10020	15.97	20231020	18350	-36.68	20230119	10020	15.97	20231020	0.09	N	272450	1000	522 억	1290499	N	N	1	N	N
123	20231109	150954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	290	2	2.55	1055851140	91447	78.68	11490	11770	11270	14780	7960	11370	11546.04	4.95	-1153	1696	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	6087	-12.31	5.13	12	0.18	-947.00	2273.00	18350	20230119	-36.46	10020	20231020	16.37	18350	-36.46	20230119	10020	16.37	20231020	18350	-36.46	20230119	10020	16.37	20231020	0.09	N	272450	1000	522 억	1290771	N	N	2765	N	N
124	20231109	140951	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11730	360	2	3.17	908532230	78828	67.82	11490	11770	11270	14780	7960	11370	11525.50	4.96	1380	4049	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	6123	-12.39	5.16	12	0.15	-947.00	2273.00	18350	20230119	-36.08	10020	20231020	17.07	18350	-36.08	20230119	10020	17.07	20231020	18350	-36.08	20230119	10020	17.07	20231020	0.09	N	272450	1000	522 억	1293304	N	N	2765	N	N
125	20231109	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	200	2	1.76	582780630	50950	43.83	11490	11570	11270	14780	7960	11370	11438.29	4.93	-6239	-4931	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	6040	-12.22	5.09	12	0.10	-947.00	2273.00	18350	20230119	-36.95	10020	20231020	15.47	18350	-36.95	20230119	10020	15.47	20231020	18350	-36.95	20230119	10020	15.47	20231020	0.09	N	272450	1000	522 억	1285685	N	N	2765	N	N
126	20231109	120958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	130	2	1.14	450256990	39442	33.93	11490	11550	11270	14780	7960	11370	11415.67	4.90	-12197	-10858	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	6003	-12.14	5.06	12	0.08	-947.00	2273.00	18350	20230119	-37.33	10020	20231020	14.77	18350	-37.33	20230119	10020	14.77	20231020	18350	-37.33	20230119	10020	14.77	20231020	0.09	N	272450	1000	522 억	1279727	N	N	2765	N	N
127	20231109	110954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	50	2	0.44	314824600	27674	23.81	11490	11490	11270	14780	7960	11370	11376.19	4.89	-15166	-14389	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	5961	-12.06	5.02	12	0.05	-947.00	2273.00	18350	20230119	-37.77	10020	20231020	13.97	18350	-37.77	20230119	10020	13.97	20231020	18350	-37.77	20230119	10020	13.97	20231020	0.09	N	272450	1000	522 억	1276758	N	N	2765	N	N
128	20231109	100948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-100	5	-0.88	233419750	20501	17.64	11490	11490	11270	14780	7960	11370	11385.77	4.89	-14810	-13974	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	5883	-11.90	4.96	12	0.04	-947.00	2273.00	18350	20230119	-38.58	10020	20231020	12.48	18350	-38.58	20230119	10020	12.48	20231020	18350	-38.58	20230119	10020	12.48	20231020	0.09	N	272450	1000	522 억	1277114	N	N	2765	N	N
129	20231109	090955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	20	2	0.18	11365010	994	0.86	11490	11490	11380	14780	7960	11370	11433.61	4.95	-549	-466	11743	11556	11443	11256	11143	11500	11200	522	3410	1000	7950	10	1	52200000	5946	-12.03	5.01	12	0.00	-947.00	2273.00	18350	20230119	-37.93	10020	20231020	13.67	18350	-37.93	20230119	10020	13.67	20231020	18350	-37.93	20230119	10020	13.67	20231020	0.09	N	272450	1000	522 억	1291375	N	N	2765	N	N
130	20231108	160946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	100	2	0.89	1326830820	116093	73.72	11460	11630	11330	14650	7890	11270	11429.04	4.95	19117	20434	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5935	-12.01	5.00	12	0.22	-947.00	2273.00	18350	20230119	-38.04	10020	20231020	13.47	18350	-38.04	20230119	10020	13.47	20231020	18350	-38.04	20230119	10020	13.47	20231020	0.09	N	272450	1000	522 억	1291824	N	N	2765	N	N
131	20231108	150952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	110	2	0.98	1278675970	111857	71.03	11460	11630	11330	14650	7890	11270	11431.35	4.95	18698	19954	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5940	-12.02	5.01	12	0.21	-947.00	2273.00	18350	20230119	-37.98	10020	20231020	13.57	18350	-37.98	20230119	10020	13.57	20231020	18350	-37.98	20230119	10020	13.57	20231020	0.09	N	272450	1000	522 억	1291405	N	N	4243	N	N
132	20231108	140946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	140	2	1.24	1089131090	95182	60.44	11460	11630	11360	14650	7890	11270	11442.62	4.94	15341	16606	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5956	-12.05	5.02	12	0.18	-947.00	2273.00	18350	20230119	-37.82	10020	20231020	13.87	18350	-37.82	20230119	10020	13.87	20231020	18350	-37.82	20230119	10020	13.87	20231020	0.09	N	272450	1000	522 억	1288048	N	N	4243	N	N
133	20231108	130943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	110	2	0.98	904387420	78991	50.16	11460	11630	11360	14650	7890	11270	11449.25	4.91	9673	10661	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5940	-12.02	5.01	12	0.15	-947.00	2273.00	18350	20230119	-37.98	10020	20231020	13.57	18350	-37.98	20230119	10020	13.57	20231020	18350	-37.98	20230119	10020	13.57	20231020	0.09	N	272450	1000	522 억	1282380	N	N	4243	N	N
134	20231108	120939	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	140	2	1.24	731373000	63789	40.51	11460	11630	11370	14650	7890	11270	11465.50	4.91	7772	8557	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5956	-12.05	5.02	12	0.12	-947.00	2273.00	18350	20230119	-37.82	10020	20231020	13.87	18350	-37.82	20230119	10020	13.87	20231020	18350	-37.82	20230119	10020	13.87	20231020	0.09	N	272450	1000	522 억	1280479	N	N	4243	N	N
135	20231108	110947	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	270	2	2.40	574705580	50078	31.80	11460	11630	11370	14650	7890	11270	11476.21	4.89	3760	4293	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	6024	-12.19	5.08	12	0.10	-947.00	2273.00	18350	20230119	-37.11	10020	20231020	15.17	18350	-37.11	20230119	10020	15.17	20231020	18350	-37.11	20230119	10020	15.17	20231020	0.09	N	272450	1000	522 억	1276467	N	N	4243	N	N
136	20231108	100946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	150	2	1.33	385499300	33538	21.30	11460	11630	11380	14650	7890	11270	11494.40	4.87	-1936	-1884	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	5961	-12.06	5.02	12	0.06	-947.00	2273.00	18350	20230119	-37.77	10020	20231020	13.97	18350	-37.77	20230119	10020	13.97	20231020	18350	-37.77	20230119	10020	13.97	20231020	0.09	N	272450	1000	522 억	1270771	N	N	4243	N	N
137	20231108	090943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	250	2	2.22	78924620	6851	4.35	11460	11600	11450	14650	7890	11270	11520.16	4.89	2541	2210	12083	11676	11453	11046	10823	11565	10935	522	3380	1000	7880	10	1	52200000	6013	-12.16	5.07	12	0.01	-947.00	2273.00	18350	20230119	-37.22	10020	20231020	14.97	18350	-37.22	20230119	10020	14.97	20231020	18350	-37.22	20230119	10020	14.97	20231020	0.09	N	272450	1000	522 억	1275248	N	N	4243	N	N
138	20231107	160945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-370	5	-3.18	1801294870	157455	190.50	11630	11860	11230	15130	8150	11640	11440.07	4.88	-27090	-12340	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5883	-11.90	4.96	12	0.30	-947.00	2273.00	18350	20230119	-38.58	10020	20231020	12.48	18350	-38.58	20230119	10020	12.48	20231020	18350	-38.58	20230119	10020	12.48	20231020	0.09	N	272450	1000	522 억	1272707	N	N	4243	N	N
139	20231107	150948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-340	5	-2.92	1750430610	152945	185.04	11630	11860	11230	15130	8150	11640	11444.84	4.88	-26662	-12217	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5899	-11.93	4.97	12	0.29	-947.00	2273.00	18350	20230119	-38.42	10020	20231020	12.77	18350	-38.42	20230119	10020	12.77	20231020	18350	-38.42	20230119	10020	12.77	20231020	0.09	N	272450	1000	522 억	1273135	N	N	1435	N	N
140	20231107	140948	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-350	5	-3.01	1408743920	122693	148.44	11630	11860	11230	15130	8150	11640	11481.86	4.84	-35753	-25053	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5893	-11.92	4.97	12	0.24	-947.00	2273.00	18350	20230119	-38.47	10020	20231020	12.67	18350	-38.47	20230119	10020	12.67	20231020	18350	-38.47	20230119	10020	12.67	20231020	0.09	N	272450	1000	522 억	1264044	N	N	1435	N	N
141	20231107	130949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	-360	5	-3.09	1199941390	104206	126.07	11630	11860	11230	15130	8150	11640	11515.09	4.81	-44831	-38181	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5888	-11.91	4.96	12	0.20	-947.00	2273.00	18350	20230119	-38.53	10020	20231020	12.57	18350	-38.53	20230119	10020	12.57	20231020	18350	-38.53	20230119	10020	12.57	20231020	0.09	N	272450	1000	522 억	1254966	N	N	1435	N	N
142	20231107	120944	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-320	5	-2.75	1082610070	93793	113.48	11630	11860	11320	15130	8150	11640	11542.55	4.82	-40816	-34965	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5909	-11.95	4.98	12	0.18	-947.00	2273.00	18350	20230119	-38.31	10020	20231020	12.97	18350	-38.31	20230119	10020	12.97	20231020	18350	-38.31	20230119	10020	12.97	20231020	0.09	N	272450	1000	522 억	1258981	N	N	1435	N	N
143	20231107	110943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	-250	5	-2.15	968167330	83721	101.29	11630	11860	11380	15130	8150	11640	11564.21	4.84	-35937	-30540	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	5946	-12.03	5.01	12	0.16	-947.00	2273.00	18350	20230119	-37.93	10020	20231020	13.67	18350	-37.93	20230119	10020	13.67	20231020	18350	-37.93	20230119	10020	13.67	20231020	0.09	N	272450	1000	522 억	1263860	N	N	1435	N	N
144	20231107	100956	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	-100	5	-0.86	479372080	41126	49.76	11630	11860	11450	15130	8150	11640	11656.18	4.92	-16832	-11802	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	6024	-12.19	5.08	12	0.08	-947.00	2273.00	18350	20230119	-37.11	10020	20231020	15.17	18350	-37.11	20230119	10020	15.17	20231020	18350	-37.11	20230119	10020	15.17	20231020	0.09	N	272450	1000	522 억	1282965	N	N	1435	N	N
145	20231107	090932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11770	130	2	1.12	160996470	13812	16.71	11630	11810	11450	15130	8150	11640	11656.27	4.97	-2461	1237	11880	11760	11530	11410	11180	11820	11470	522	3490	1000	8140	10	1	52200000	6144	-12.43	5.18	12	0.03	-947.00	2273.00	18350	20230119	-35.86	10020	20231020	17.47	18350	-35.86	20230119	10020	17.47	20231020	18350	-35.86	20230119	10020	17.47	20231020	0.09	N	272450	1000	522 억	1297336	N	N	1435	N	N
146	20231106	160922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	320	2	2.83	942530360	81736	191.14	11490	11650	11300	14710	7930	11320	11531.32	4.98	16386	11454	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6076	-12.29	5.12	12	0.16	-947.00	2273.00	18350	20230119	-36.57	10020	20231020	16.17	18350	-36.57	20230119	10020	16.17	20231020	18350	-36.57	20230119	10020	16.17	20231020	0.09	N	272450	1000	522 억	1299080	N	N	1379	N	N
147	20231106	150928	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	310	2	2.74	871480890	75631	176.86	11490	11640	11300	14710	7930	11320	11522.80	4.97	15410	10298	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6071	-12.28	5.12	12	0.14	-947.00	2273.00	18350	20230119	-36.62	10020	20231020	16.07	18350	-36.62	20230119	10020	16.07	20231020	18350	-36.62	20230119	10020	16.07	20231020	0.09	N	272450	1000	522 억	1298104	N	N	332	N	N
148	20231106	140923	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	270	2	2.39	712232360	61916	144.79	11490	11630	11300	14710	7930	11320	11503.20	4.97	13558	9732	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6050	-12.24	5.10	12	0.12	-947.00	2273.00	18350	20230119	-36.84	10020	20231020	15.67	18350	-36.84	20230119	10020	15.67	20231020	18350	-36.84	20230119	10020	15.67	20231020	0.09	N	272450	1000	522 억	1296252	N	N	332	N	N
149	20231106	130932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	200	2	1.77	540833400	47124	110.20	11490	11560	11300	14710	7930	11320	11476.81	4.95	9421	6545	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6013	-12.16	5.07	12	0.09	-947.00	2273.00	18350	20230119	-37.22	10020	20231020	14.97	18350	-37.22	20230119	10020	14.97	20231020	18350	-37.22	20230119	10020	14.97	20231020	0.09	N	272450	1000	522 억	1292115	N	N	332	N	N
150	20231106	120930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	230	2	2.03	498535230	43454	101.62	11490	11560	11300	14710	7930	11320	11472.71	4.95	9344	6871	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6029	-12.20	5.08	12	0.08	-947.00	2273.00	18350	20230119	-37.06	10020	20231020	15.27	18350	-37.06	20230119	10020	15.27	20231020	18350	-37.06	20230119	10020	15.27	20231020	0.09	N	272450	1000	522 억	1292038	N	N	332	N	N
151	20231106	110927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	190	2	1.68	294428660	25728	60.16	11490	11550	11300	14710	7930	11320	11443.90	4.93	4334	2485	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	6008	-12.15	5.06	12	0.05	-947.00	2273.00	18350	20230119	-37.28	10020	20231020	14.87	18350	-37.28	20230119	10020	14.87	20231020	18350	-37.28	20230119	10020	14.87	20231020	0.09	N	272450	1000	522 억	1287028	N	N	332	N	N
152	20231106	100902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	120	2	1.06	240685740	21043	49.21	11490	11550	11300	14710	7930	11320	11437.81	4.93	2571	1556	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	5972	-12.08	5.03	12	0.04	-947.00	2273.00	18350	20230119	-37.66	10020	20231020	14.17	18350	-37.66	20230119	10020	14.17	20231020	18350	-37.66	20230119	10020	14.17	20231020	0.09	N	272450	1000	522 억	1285265	N	N	332	N	N
153	20231106	090927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	20	2	0.18	59334260	5213	12.19	11490	11490	11300	14710	7930	11320	11381.98	4.91	-979	-853	11493	11406	11273	11186	11053	11450	11230	522	3390	1000	7920	10	1	52200000	5919	-11.97	4.99	12	0.01	-947.00	2273.00	18350	20230119	-38.20	10020	20231020	13.17	18350	-38.20	20230119	10020	13.17	20231020	18350	-38.20	20230119	10020	13.17	20231020	0.09	N	272450	1000	522 억	1281715	N	N	332	N	N
154	20231103	160915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	150	2	1.34	478407120	42399	131.05	11300	11360	11140	14520	7820	11170	11283.43	4.92	-1867	-362	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5909	-11.95	4.98	12	0.08	-947.00	2273.00	18350	20230119	-38.31	10020	20231020	12.97	18350	-38.31	20230119	10020	12.97	20231020	18350	-38.31	20230119	10020	12.97	20231020	0.09	N	272450	1000	522 억	1282694	N	N	332	N	N
155	20231103	150910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	160	2	1.43	458427520	40635	125.59	11300	11360	11140	14520	7820	11170	11281.59	4.92	-1614	-249	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5914	-11.96	4.98	12	0.08	-947.00	2273.00	18350	20230119	-38.26	10020	20231020	13.07	18350	-38.26	20230119	10020	13.07	20231020	18350	-38.26	20230119	10020	13.07	20231020	0.09	N	272450	1000	522 억	1282947	N	N	182	N	N
156	20231103	140911	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	160	2	1.43	396213150	35151	108.64	11300	11360	11140	14520	7820	11170	11271.75	4.92	-670	-277	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5914	-11.96	4.98	12	0.07	-947.00	2273.00	18350	20230119	-38.26	10020	20231020	13.07	18350	-38.26	20230119	10020	13.07	20231020	18350	-38.26	20230119	10020	13.07	20231020	0.09	N	272450	1000	522 억	1283891	N	N	182	N	N
157	20231103	130912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	170	2	1.52	339069870	30114	93.08	11300	11350	11140	14520	7820	11170	11259.54	4.92	-345	-777	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5919	-11.97	4.99	12	0.06	-947.00	2273.00	18350	20230119	-38.20	10020	20231020	13.17	18350	-38.20	20230119	10020	13.17	20231020	18350	-38.20	20230119	10020	13.17	20231020	0.09	N	272450	1000	522 억	1284216	N	N	182	N	N
158	20231103	120909	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	170	2	1.52	311236240	27660	85.49	11300	11350	11140	14520	7820	11170	11252.21	4.92	-993	-1252	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5919	-11.97	4.99	12	0.05	-947.00	2273.00	18350	20230119	-38.20	10020	20231020	13.17	18350	-38.20	20230119	10020	13.17	20231020	18350	-38.20	20230119	10020	13.17	20231020	0.09	N	272450	1000	522 억	1283568	N	N	182	N	N
159	20231103	110918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11310	140	2	1.25	251714350	22409	69.26	11300	11330	11140	14520	7820	11170	11232.73	4.92	-666	-1318	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5904	-11.94	4.98	12	0.04	-947.00	2273.00	18350	20230119	-38.37	10020	20231020	12.87	18350	-38.37	20230119	10020	12.87	20231020	18350	-38.37	20230119	10020	12.87	20231020	0.09	N	272450	1000	522 억	1283895	N	N	182	N	N
160	20231103	100900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	60	2	0.54	135024530	12079	37.33	11300	11300	11140	14520	7820	11170	11178.45	4.90	-4870	-5396	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5862	-11.86	4.94	12	0.02	-947.00	2273.00	18350	20230119	-38.80	10020	20231020	12.08	18350	-38.80	20230119	10020	12.08	20231020	18350	-38.80	20230119	10020	12.08	20231020	0.09	N	272450	1000	522 억	1279691	N	N	182	N	N
161	20231103	090906	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11200	30	2	0.27	23035220	2049	6.33	11300	11300	11200	14520	7820	11170	11242.18	4.92	-924	-922	11323	11246	11173	11096	11023	11285	11135	522	3350	1000	7810	10	1	52200000	5846	-11.83	4.93	12	0.00	-947.00	2273.00	18350	20230119	-38.96	10020	20231020	11.78	18350	-38.96	20230119	10020	11.78	20231020	18350	-38.96	20230119	10020	11.78	20231020	0.09	N	272450	1000	522 억	1283637	N	N	182	N	N
162	20231102	160905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11170	40	2	0.36	357849460	32050	108.18	11130	11250	11100	14460	7800	11130	11165.34	4.92	-11133	-14038	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5831	-11.80	4.91	12	0.06	-947.00	2273.00	18350	20230119	-39.13	10020	20231020	11.48	18350	-39.13	20230119	10020	11.48	20231020	18350	-39.13	20230119	10020	11.48	20231020	0.09	N	272450	1000	522 억	1284561	N	N	182	N	N
163	20231102	150915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11170	40	2	0.36	333328840	29855	100.77	11130	11250	11100	14460	7800	11130	11164.93	4.92	-11118	-13876	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5831	-11.80	4.91	12	0.06	-947.00	2273.00	18350	20230119	-39.13	10020	20231020	11.48	18350	-39.13	20230119	10020	11.48	20231020	18350	-39.13	20230119	10020	11.48	20231020	0.09	N	272450	1000	522 억	1284576	N	N	0	N	N
164	20231102	140901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11170	40	2	0.36	295220380	26445	89.26	11130	11250	11100	14460	7800	11130	11163.56	4.92	-10699	-12825	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5831	-11.80	4.91	12	0.05	-947.00	2273.00	18350	20230119	-39.13	10020	20231020	11.48	18350	-39.13	20230119	10020	11.48	20231020	18350	-39.13	20230119	10020	11.48	20231020	0.09	N	272450	1000	522 억	1284995	N	N	0	N	N
165	20231102	130905	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	60	2	0.54	237583050	21288	71.86	11130	11250	11100	14460	7800	11130	11160.42	4.94	-7745	-9396	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5841	-11.82	4.92	12	0.04	-947.00	2273.00	18350	20230119	-39.02	10020	20231020	11.68	18350	-39.02	20230119	10020	11.68	20231020	18350	-39.02	20230119	10020	11.68	20231020	0.09	N	272450	1000	522 억	1287949	N	N	0	N	N
166	20231102	120902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11160	30	2	0.27	214112590	19190	64.77	11130	11250	11100	14460	7800	11130	11157.51	4.93	-8257	-9570	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5826	-11.78	4.91	12	0.04	-947.00	2273.00	18350	20230119	-39.18	10020	20231020	11.38	18350	-39.18	20230119	10020	11.38	20231020	18350	-39.18	20230119	10020	11.38	20231020	0.09	N	272450	1000	522 억	1287437	N	N	0	N	N
167	20231102	110900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11140	10	2	0.09	178521860	15997	54.00	11130	11250	11100	14460	7800	11130	11159.71	4.94	-7325	-8135	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5815	-11.76	4.90	12	0.03	-947.00	2273.00	18350	20230119	-39.29	10020	20231020	11.18	18350	-39.29	20230119	10020	11.18	20231020	18350	-39.29	20230119	10020	11.18	20231020	0.09	N	272450	1000	522 억	1288369	N	N	0	N	N
168	20231102	100902	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11110	-20	5	-0.18	131952530	11819	39.89	11130	11250	11100	14460	7800	11130	11164.44	4.94	-7190	-7334	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5799	-11.73	4.89	12	0.02	-947.00	2273.00	18350	20230119	-39.46	10020	20231020	10.88	18350	-39.46	20230119	10020	10.88	20231020	18350	-39.46	20230119	10020	10.88	20231020	0.09	N	272450	1000	522 억	1288504	N	N	0	N	N
169	20231102	090908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11210	80	2	0.72	8243240	734	2.48	11130	11250	11130	14460	7800	11130	11230.57	4.97	-31	-85	11416	11272	11146	11002	10876	11210	10940	522	3330	1000	7790	10	1	52200000	5852	-11.84	4.93	12	0.00	-947.00	2273.00	18350	20230119	-38.91	10020	20231020	11.88	18350	-38.91	20230119	10020	11.88	20231020	18350	-38.91	20230119	10020	11.88	20231020	0.09	N	272450	1000	522 억	1295663	N	N	0	N	N
170	20231101	160859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11130	-70	5	-0.62	326727680	29401	37.92	11210	11290	11020	14560	7840	11200	11112.81	4.97	-10661	-8037	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5810	-11.75	4.90	12	0.06	-947.00	2273.00	18350	20230119	-39.35	10020	20231020	11.08	18350	-39.35	20230119	10020	11.08	20231020	18350	-39.35	20230119	10020	11.08	20231020	0.10	N	272450	1000	522 억	1295694	N	N	100	N	N
171	20231101	150900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11090	-110	5	-0.98	315164730	28361	36.58	11210	11290	11020	14560	7840	11200	11112.61	4.97	-10455	-8175	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5789	-11.71	4.88	12	0.05	-947.00	2273.00	18350	20230119	-39.56	10020	20231020	10.68	18350	-39.56	20230119	10020	10.68	20231020	18350	-39.56	20230119	10020	10.68	20231020	0.10	N	272450	1000	522 억	1295900	N	N	100	N	N
172	20231101	140851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11060	-140	5	-1.25	278868080	25087	32.36	11210	11290	11020	14560	7840	11200	11116.04	4.96	-10939	-9811	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5773	-11.68	4.87	12	0.05	-947.00	2273.00	18350	20230119	-39.73	10020	20231020	10.38	18350	-39.73	20230119	10020	10.38	20231020	18350	-39.73	20230119	10020	10.38	20231020	0.10	N	272450	1000	522 억	1295416	N	N	100	N	N
173	20231101	130859	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11090	-110	5	-0.98	232903060	20928	26.99	11210	11290	11030	14560	7840	11200	11128.78	4.97	-9718	-8904	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5789	-11.71	4.88	12	0.04	-947.00	2273.00	18350	20230119	-39.56	10020	20231020	10.68	18350	-39.56	20230119	10020	10.68	20231020	18350	-39.56	20230119	10020	10.68	20231020	0.10	N	272450	1000	522 억	1296637	N	N	100	N	N
174	20231101	120919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11110	-90	5	-0.80	202573870	18190	23.46	11210	11290	11030	14560	7840	11200	11136.55	4.98	-7533	-6881	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5799	-11.73	4.89	12	0.03	-947.00	2273.00	18350	20230119	-39.46	10020	20231020	10.88	18350	-39.46	20230119	10020	10.88	20231020	18350	-39.46	20230119	10020	10.88	20231020	0.10	N	272450	1000	522 억	1298822	N	N	100	N	N
175	20231101	110927	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	-80	5	-0.71	188173850	16893	21.79	11210	11290	11030	14560	7840	11200	11139.16	4.98	-6582	-6169	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5805	-11.74	4.89	12	0.03	-947.00	2273.00	18350	20230119	-39.40	10020	20231020	10.98	18350	-39.40	20230119	10020	10.98	20231020	18350	-39.40	20230119	10020	10.98	20231020	0.10	N	272450	1000	522 억	1299773	N	N	100	N	N
176	20231101	100913	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11110	-90	5	-0.80	130193250	11663	15.04	11210	11290	11110	14560	7840	11200	11162.93	4.99	-3119	-2936	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5799	-11.73	4.89	12	0.02	-947.00	2273.00	18350	20230119	-39.46	10020	20231020	10.88	18350	-39.46	20230119	10020	10.88	20231020	18350	-39.46	20230119	10020	10.88	20231020	0.10	N	272450	1000	522 억	1303236	N	N	100	N	N
177	20231101	090914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	30	2	0.27	17654990	1570	2.02	11210	11290	11210	14560	7840	11200	11245.22	5.01	409	428	11793	11496	11283	10986	10773	11645	11135	522	3360	1000	7840	10	1	52200000	5862	-11.86	4.94	12	0.00	-947.00	2273.00	18350	20230119	-38.80	10020	20231020	12.08	18350	-38.80	20230119	10020	12.08	20231020	18350	-38.80	20230119	10020	12.08	20231020	0.10	N	272450	1000	522 억	1306764	N	N	100	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History