KissMeData/009180/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	40	2	1.59	274032020	107898	127.41	2515	2575	2510	3260	1760	2510	2539.85	2.56	13235	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	708	2.89	0.68	12	0.39	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.78	N	009180	500	144 억	709620	N	N	2	N	N
3	20231130	150245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	50	2	1.99	255034525	100448	118.62	2515	2575	2510	3260	1760	2510	2539.29	2.56	12905	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	710	2.90	0.69	12	0.36	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
4	20231130	140244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	50	2	1.99	233945160	92196	108.87	2515	2575	2510	3260	1760	2510	2537.81	2.56	11416	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	710	2.90	0.69	12	0.33	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
5	20231130	130243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	20	2	0.80	124568915	49375	58.31	2515	2535	2510	3260	1760	2510	2523.21	2.56	11013	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
6	20231130	120248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2530	20	2	0.80	76943035	30550	36.08	2515	2535	2510	3260	1760	2510	2518.91	2.56	7612	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.11	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
7	20231130	110245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	10	2	0.40	54547550	21687	25.61	2515	2525	2510	3260	1760	2510	2515.50	2.56	6210	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	699	2.86	0.68	12	0.08	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
8	20231130	100243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	10	2	0.40	31805500	12647	14.93	2515	2525	2510	3260	1760	2510	2515.33	2.56	1999	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	699	2.86	0.68	12	0.05	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
9	20231130	090245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	15	2	0.60	5452075	2170	2.56	2515	2525	2515	3260	1760	2510	2515.01	2.56	0	2543	2526	2513	2496	2483	2535	2505	145	750	500	1750	5	1	27752225	701	2.86	0.68	12	0.01	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.78	N	009180	500	144 억	709620	N	N	1	N	N
10	20231129	160244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-15	5	-0.59	212586185	84679	100.24	2500	2530	2500	3280	1770	2525	2510.49	2.45	25522	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	697	2.85	0.67	12	0.31	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
11	20231129	150244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	190517855	75900	89.85	2500	2530	2500	3280	1770	2525	2510.12	2.45	24836	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	699	2.86	0.68	12	0.27	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
12	20231129	140244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-10	5	-0.40	183908875	73275	86.74	2500	2530	2500	3280	1770	2525	2509.84	2.45	24744	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	698	2.85	0.67	12	0.26	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
13	20231129	130245	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	178969585	71313	84.42	2500	2530	2500	3280	1770	2525	2509.63	2.45	24751	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	699	2.86	0.68	12	0.26	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
14	20231129	120244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	0	3	0.00	172160750	68609	81.22	2500	2530	2500	3280	1770	2525	2509.30	2.45	24716	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.25	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
15	20231129	110243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	0	3	0.00	148036225	59051	69.90	2500	2525	2500	3280	1770	2525	2506.92	2.45	23206	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	701	2.86	0.68	12	0.21	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
16	20231129	100242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	130853110	52237	61.84	2500	2525	2500	3280	1770	2525	2504.99	2.45	19867	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	699	2.86	0.68	12	0.19	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
17	20231129	090243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-5	5	-0.20	14252850	5701	6.75	2500	2525	2500	3280	1770	2525	2500.06	2.45	0	2621	2572	2521	2472	2421	2547	2447	145	755	500	1760	5	1	27752225	699	2.86	0.68	12	0.02	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.81	N	009180	500	144 억	680456	N	N	1	N	N
18	20231128	160244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-30	5	-1.17	212102740	84465	107.12	2555	2570	2470	3320	1790	2555	2510.98	2.40	12686	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	701	2.86	0.68	12	0.30	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.79	N	009180	500	144 억	664933	N	N	1	N	N
19	20231128	150230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2520	-35	5	-1.37	208103045	82878	105.10	2555	2570	2470	3320	1790	2555	2510.80	2.40	12737	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	699	2.86	0.68	12	0.30	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
20	20231128	140242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2510	-45	5	-1.76	194791355	77591	98.40	2555	2570	2470	3320	1790	2555	2510.32	2.40	12116	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	697	2.85	0.67	12	0.28	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
21	20231128	130243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2500	-55	5	-2.15	172748170	68786	87.23	2555	2570	2470	3320	1790	2555	2511.20	2.40	9070	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	694	2.83	0.67	12	0.25	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
22	20231128	120242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2515	-40	5	-1.57	104136385	41298	52.37	2555	2570	2470	3320	1790	2555	2521.35	2.40	1336	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	698	2.85	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
23	20231128	110242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2525	-30	5	-1.17	87727170	34742	44.06	2555	2570	2470	3320	1790	2555	2524.86	2.40	1359	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	701	2.86	0.68	12	0.13	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
24	20231128	100242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-5	5	-0.20	15371005	6016	7.63	2555	2570	2540	3320	1790	2555	2555.02	2.40	-1897	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	708	2.89	0.68	12	0.02	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
25	20231128	090241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	0	3	0.00	5564790	2178	2.76	2555	2555	2555	3320	1790	2555	2555.00	2.40	-1771	2585	2570	2555	2540	2525	2570	2540	145	765	500	1780	5	1	27752225	709	2.90	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.79	N	009180	500	144 억	664933	N	N	4	N	N
26	20231127	160242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	0	3	0.00	196008385	76854	102.39	2555	2570	2540	3320	1790	2555	2550.40	2.40	-1620	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	709	2.90	0.69	12	0.28	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.77	N	009180	500	144 억	666448	N	N	4	N	N
27	20231127	150241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-5	5	-0.20	184611205	72391	96.45	2555	2570	2540	3320	1790	2555	2550.20	2.40	-1762	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	708	2.89	0.68	12	0.26	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
28	20231127	140243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-5	5	-0.20	165850095	65043	86.66	2555	2570	2540	3320	1790	2555	2549.85	2.40	-1896	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	708	2.89	0.68	12	0.23	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
29	20231127	130243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	0	3	0.00	143985050	56462	75.22	2555	2570	2540	3320	1790	2555	2550.12	2.40	-2020	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	709	2.90	0.69	12	0.20	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
30	20231127	120242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2550	-5	5	-0.20	105905490	41505	55.30	2555	2570	2540	3320	1790	2555	2551.63	2.40	-1782	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	708	2.89	0.68	12	0.15	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
31	20231127	110239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	15	2	0.59	88319900	34624	46.13	2555	2570	2540	3320	1790	2555	2550.83	2.40	1025	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	713	2.91	0.69	12	0.12	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
32	20231127	100239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	0	3	0.00	41545600	16290	21.70	2555	2570	2545	3320	1790	2555	2550.37	2.40	378	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	709	2.90	0.69	12	0.06	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
33	20231127	090239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	15	2	0.59	6040470	2364	3.15	2555	2570	2555	3320	1790	2555	2555.19	2.40	20	2635	2595	2575	2535	2515	2585	2525	145	765	500	1780	5	1	27752225	713	2.91	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.77	N	009180	500	144 억	666448	N	N	0	N	N
34	20231124	160237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2555	-15	5	-0.58	193731605	75059	152.91	2570	2615	2555	3340	1800	2570	2581.07	2.41	-3362	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	709	2.90	0.69	12	0.27	882.00	3726.00	3355	20230417	-23.85	2275	20231010	12.31	3355	-23.85	20230417	2275	12.31	20231010	3355	-23.85	20230417	2275	12.31	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
35	20231124	150242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	5	2	0.19	164293055	63567	129.50	2570	2615	2560	3340	1800	2570	2584.57	2.41	-5111	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	715	2.92	0.69	12	0.23	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
36	20231124	140241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	10	2	0.39	158173455	61197	124.67	2570	2615	2560	3340	1800	2570	2584.66	2.41	-4281	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	716	2.93	0.69	12	0.22	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
37	20231124	130240	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	-10	5	-0.39	148287420	57377	116.89	2570	2615	2560	3340	1800	2570	2584.44	2.41	-4667	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	710	2.90	0.69	12	0.21	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
38	20231124	120242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	20	2	0.78	112901325	43597	88.82	2570	2615	2560	3340	1800	2570	2589.66	2.41	-5144	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	719	2.94	0.70	12	0.16	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
39	20231124	110241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2595	25	2	0.97	101756220	39290	80.04	2570	2615	2560	3340	1800	2570	2589.88	2.41	-2645	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	720	2.94	0.70	12	0.14	882.00	3726.00	3355	20230417	-22.65	2275	20231010	14.07	3355	-22.65	20230417	2275	14.07	20231010	3355	-22.65	20230417	2275	14.07	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
40	20231124	100239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	0	3	0.00	38008075	14769	30.09	2570	2590	2560	3340	1800	2570	2573.50	2.41	-1373	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	713	2.91	0.69	12	0.05	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
41	20231124	090239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2560	-10	5	-0.39	10527840	4097	8.35	2570	2575	2560	3340	1800	2570	2569.65	2.41	-2675	2623	2596	2583	2556	2543	2590	2550	145	770	500	1790	5	1	27752225	710	2.90	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.70	2275	20231010	12.53	3355	-23.70	20230417	2275	12.53	20231010	3355	-23.70	20230417	2275	12.53	20231010	2.74	N	009180	500	144 억	669997	N	N	0	N	N
42	20231123	160237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2570	-40	5	-1.53	126739090	49081	57.95	2610	2610	2570	3390	1830	2610	2581.95	2.43	-3495	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	713	2.91	0.69	12	0.18	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
43	20231123	150244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	-30	5	-1.15	89541240	34653	40.92	2610	2610	2570	3390	1830	2610	2583.43	2.43	-1885	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	716	2.93	0.69	12	0.12	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
44	20231123	140241	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	-30	5	-1.15	70774460	27378	32.33	2610	2610	2570	3390	1830	2610	2584.46	2.43	1819	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	716	2.93	0.69	12	0.10	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
45	20231123	130242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-25	5	-0.96	64729565	25038	29.56	2610	2610	2570	3390	1830	2610	2584.57	2.43	1850	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	717	2.93	0.69	12	0.09	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
46	20231123	120240	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	-35	5	-1.34	60926305	23561	27.82	2610	2610	2570	3390	1830	2610	2585.19	2.43	1698	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	715	2.92	0.69	12	0.08	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
47	20231123	110243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-25	5	-0.96	36240435	13979	16.51	2610	2610	2575	3390	1830	2610	2591.61	2.43	2706	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	717	2.93	0.69	12	0.05	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
48	20231123	100239	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	-20	5	-0.77	29425945	11342	13.39	2610	2610	2575	3390	1830	2610	2593.44	2.43	2498	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	719	2.94	0.70	12	0.04	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
49	20231123	090238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	0	3	0.00	10734930	4113	4.86	2610	2610	2610	3390	1830	2610	2610.00	2.43	651	2650	2630	2595	2575	2540	2640	2585	145	780	500	1820	5	1	27752225	724	2.96	0.70	12	0.01	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.64	N	009180	500	144 억	673590	N	N	4	N	N
50	20231122	160233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	10	2	0.38	219044410	84667	115.62	2600	2615	2560	3380	1820	2600	2586.79	2.43	211	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	724	2.96	0.70	12	0.31	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.69	N	009180	500	144 억	673382	N	N	4	N	N
51	20231122	150238	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	0	3	0.00	182121895	70494	96.27	2600	2615	2560	3380	1820	2600	2583.51	2.43	3153	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	722	2.95	0.70	12	0.25	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
52	20231122	140233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	0	3	0.00	163257240	63221	86.34	2600	2615	2560	3380	1820	2600	2582.33	2.43	3720	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	722	2.95	0.70	12	0.23	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
53	20231122	130244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	0	3	0.00	144134165	55881	76.31	2600	2600	2560	3380	1820	2600	2579.31	2.43	3599	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	722	2.95	0.70	12	0.20	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
54	20231122	120243	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2580	-20	5	-0.77	121707750	47237	64.51	2600	2600	2560	3380	1820	2600	2576.53	2.43	2350	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	716	2.93	0.69	12	0.17	882.00	3726.00	3355	20230417	-23.10	2275	20231010	13.41	3355	-23.10	20230417	2275	13.41	20231010	3355	-23.10	20230417	2275	13.41	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
55	20231122	110249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2585	-15	5	-0.58	105008475	40777	55.69	2600	2600	2560	3380	1820	2600	2575.19	2.43	1906	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	717	2.93	0.69	12	0.15	882.00	3726.00	3355	20230417	-22.95	2275	20231010	13.63	3355	-22.95	20230417	2275	13.63	20231010	3355	-22.95	20230417	2275	13.63	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
56	20231122	100244	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2575	-25	5	-0.96	56395415	21932	29.95	2600	2600	2560	3380	1820	2600	2571.38	2.43	-954	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	715	2.92	0.69	12	0.08	882.00	3726.00	3355	20230417	-23.25	2275	20231010	13.19	3355	-23.25	20230417	2275	13.19	20231010	3355	-23.25	20230417	2275	13.19	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
57	20231122	090235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2595	-5	5	-0.19	5480795	2108	2.88	2600	2600	2595	3380	1820	2600	2600.00	2.43	-1558	2656	2627	2601	2572	2546	2615	2560	145	780	500	1820	5	1	27752225	720	2.94	0.70	12	0.01	882.00	3726.00	3355	20230417	-22.65	2275	20231010	14.07	3355	-22.65	20230417	2275	14.07	20231010	3355	-22.65	20230417	2275	14.07	20231010	2.69	N	009180	500	144 억	673382	N	N	3	N	N
58	20231121	160236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-20	5	-0.76	190903395	73204	19.54	2620	2630	2575	3405	1835	2620	2607.75	2.45	-8304	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	722	2.95	0.70	12	0.26	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.65	N	009180	500	144 억	680485	N	N	3	N	N
59	20231121	150236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	-20	5	-0.76	182736455	70058	18.70	2620	2630	2575	3405	1835	2620	2608.28	2.45	-7263	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	722	2.95	0.70	12	0.25	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
60	20231121	140233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	-30	5	-1.15	175207760	67152	17.93	2620	2630	2575	3405	1835	2620	2609.04	2.45	-7907	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	719	2.94	0.70	12	0.24	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
61	20231121	130235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-15	5	-0.57	160273455	61413	16.39	2620	2630	2575	3405	1835	2620	2609.68	2.45	-6312	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	723	2.95	0.70	12	0.22	882.00	3726.00	3355	20230417	-22.35	2275	20231010	14.51	3355	-22.35	20230417	2275	14.51	20231010	3355	-22.35	20230417	2275	14.51	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
62	20231121	120234	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-15	5	-0.57	146425725	56084	14.97	2620	2630	2575	3405	1835	2620	2610.75	2.45	-9870	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	723	2.95	0.70	12	0.20	882.00	3726.00	3355	20230417	-22.35	2275	20231010	14.51	3355	-22.35	20230417	2275	14.51	20231010	3355	-22.35	20230417	2275	14.51	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
63	20231121	110233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	-10	5	-0.38	109584805	41925	11.19	2620	2630	2575	3405	1835	2620	2613.76	2.45	-10741	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	724	2.96	0.70	12	0.15	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
64	20231121	100230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	-15	5	-0.57	41691670	16038	4.28	2620	2630	2575	3405	1835	2620	2598.91	2.45	-306	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	723	2.95	0.70	12	0.06	882.00	3726.00	3355	20230417	-22.35	2275	20231010	14.51	3355	-22.35	20230417	2275	14.51	20231010	3355	-22.35	20230417	2275	14.51	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
65	20231121	090231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	-10	5	-0.38	9778805	3733	1.00	2620	2630	2610	3405	1835	2620	2619.49	2.45	-46	2736	2677	2581	2522	2426	2707	2552	145	785	500	1830	5	1	27752225	724	2.96	0.70	12	0.01	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.65	N	009180	500	144 억	680485	N	N	16	N	N
66	20231120	160231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2620	140	2	5.65	962573525	371319	211.96	2490	2640	2485	3220	1740	2480	2592.29	2.34	24613	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	727	2.97	0.70	12	1.34	882.00	3726.00	3355	20230417	-21.91	2275	20231010	15.16	3355	-21.91	20230417	2275	15.16	20231010	3355	-21.91	20230417	2275	15.16	20231010	2.65	N	009180	500	144 억	650520	N	N	16	N	N
67	20231120	150233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2600	120	2	4.84	926199090	357395	204.02	2490	2640	2485	3220	1740	2480	2591.53	2.34	25585	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	722	2.95	0.70	12	1.29	882.00	3726.00	3355	20230417	-22.50	2275	20231010	14.29	3355	-22.50	20230417	2275	14.29	20231010	3355	-22.50	20230417	2275	14.29	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
68	20231120	140233	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	130	2	5.24	904072055	348882	199.16	2490	2640	2485	3220	1740	2480	2591.34	2.34	24964	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	724	2.96	0.70	12	1.26	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
69	20231120	130231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2605	125	2	5.04	871323525	336309	191.98	2490	2640	2485	3220	1740	2480	2590.84	2.34	24999	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	723	2.95	0.70	12	1.21	882.00	3726.00	3355	20230417	-22.35	2275	20231010	14.51	3355	-22.35	20230417	2275	14.51	20231010	3355	-22.35	20230417	2275	14.51	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
70	20231120	120230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	130	2	5.24	783862775	302658	172.77	2490	2640	2485	3220	1740	2480	2589.93	2.34	24424	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	724	2.96	0.70	12	1.09	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
71	20231120	110230	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2610	130	2	5.24	735884840	284304	162.29	2490	2640	2485	3220	1740	2480	2588.37	2.34	22296	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	724	2.96	0.70	12	1.02	882.00	3726.00	3355	20230417	-22.21	2275	20231010	14.73	3355	-22.21	20230417	2275	14.73	20231010	3355	-22.21	20230417	2275	14.73	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
72	20231120	100231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2590	110	2	4.44	607336815	234881	134.08	2490	2640	2485	3220	1740	2480	2585.72	2.34	18752	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	719	2.94	0.70	12	0.85	882.00	3726.00	3355	20230417	-22.80	2275	20231010	13.85	3355	-22.80	20230417	2275	13.85	20231010	3355	-22.80	20230417	2275	13.85	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
73	20231120	090231	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	5	2	0.20	1670635	671	0.38	2490	2490	2485	3220	1740	2480	2489.77	2.34	34	2510	2495	2475	2460	2440	2485	2450	145	740	500	1730	5	1	27752225	690	2.82	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.65	N	009180	500	144 억	650520	N	N	12	N	N
74	20231117	160235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	0	3	0.00	433014655	175154	194.54	2485	2490	2455	3220	1740	2480	2472.19	2.22	31117	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	688	2.81	0.67	12	0.63	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.63	N	009180	500	144 억	616630	N	N	12	N	N
75	20231117	150237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-5	5	-0.20	428272600	173237	192.41	2485	2490	2455	3220	1740	2480	2472.18	2.22	30666	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	687	2.81	0.66	12	0.62	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
76	20231117	140237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-5	5	-0.20	416372055	168425	187.07	2485	2490	2455	3220	1740	2480	2472.15	2.22	28613	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	687	2.81	0.66	12	0.61	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
77	20231117	130235	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	0	3	0.00	288229985	116471	129.36	2485	2490	2465	3220	1740	2480	2474.69	2.22	22921	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	688	2.81	0.67	12	0.42	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
78	20231117	120236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	0	3	0.00	158540420	63944	71.02	2485	2490	2465	3220	1740	2480	2479.36	2.22	15372	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	688	2.81	0.67	12	0.23	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
79	20231117	110237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2475	-5	5	-0.20	79120875	31905	35.44	2485	2490	2465	3220	1740	2480	2479.89	2.22	7729	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	687	2.81	0.66	12	0.11	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
80	20231117	100237	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2480	0	3	0.00	65815080	26526	29.46	2485	2490	2470	3220	1740	2480	2481.15	2.22	6998	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	688	2.81	0.67	12	0.10	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
81	20231117	090236	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	2485	5	2	0.20	5467000	2200	2.44	2485	2485	2485	3220	1740	2480	2485.00	2.22	0	2566	2522	2486	2442	2406	2505	2425	145	740	500	1730	5	1	27752225	690	2.82	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.63	N	009180	500	144 억	616630	N	N	0	N	N
82	20231116	160235	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2490	-25	5	-0.99	210714310	85014	91.07	2515	2530	2450	3265	1765	2515	2478.58	2.16	14247	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	691	2.82	0.67	12	0.31	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
83	20231116	150236	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2490	-25	5	-0.99	186944200	75468	80.84	2515	2530	2450	3265	1765	2515	2477.13	2.16	13450	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	691	2.82	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
84	20231116	140232	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2490	-25	5	-0.99	176107985	71116	76.18	2515	2530	2450	3265	1765	2515	2476.35	2.16	11600	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	691	2.82	0.67	12	0.26	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
85	20231116	130235	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2480	-35	5	-1.39	164180875	66324	71.05	2515	2530	2450	3265	1765	2515	2475.44	2.16	10014	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	688	2.81	0.67	12	0.24	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
86	20231116	120236	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2505	-10	5	-0.40	54070705	21693	23.24	2515	2530	2475	3265	1765	2515	2492.54	2.16	3071	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	695	2.84	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
87	20231116	110234	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2495	-20	5	-0.80	50333570	20196	21.63	2515	2530	2475	3265	1765	2515	2492.25	2.16	3557	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	692	2.83	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
88	20231116	100232	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2530	15	2	0.60	546220	217	0.23	2515	2530	2515	3265	1765	2515	2517.14	2.16	-77	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	702	2.87	0.68	12	0.00	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
89	20231116	090232	00	50.00	KOSPI	운수.창고	N	N	N	N	50	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	2.16	0	2611	2562	2526	2477	2441	2587	2502	145	750	500	1760	5	1	27752225	698	2.85	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.63	N	009180	500	144 억	599589	N	N	0	N	N
90	20231115	160223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	25	2	1.00	234163575	93313	771.31	2500	2575	2490	3235	1745	2490	2509.44	2.10	16850	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	698	2.85	0.67	12	0.34	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
91	20231115	150236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	20	2	0.80	222542350	88679	733.01	2500	2575	2490	3235	1745	2490	2509.53	2.10	14835	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	697	2.85	0.67	12	0.32	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
92	20231115	140238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	20	2	0.80	203298295	80994	669.48	2500	2575	2490	3235	1745	2490	2510.04	2.10	12395	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	697	2.85	0.67	12	0.29	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
93	20231115	130238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	187286185	74593	616.57	2500	2575	2490	3235	1745	2490	2510.77	2.10	10831	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.27	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
94	20231115	120239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	25	2	1.00	164543780	65469	541.16	2500	2575	2490	3235	1745	2490	2513.31	2.10	5493	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	698	2.85	0.67	12	0.24	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
95	20231115	110240	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	35	2	1.41	139212855	55344	457.46	2500	2575	2490	3235	1745	2490	2515.41	2.10	2502	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	701	2.86	0.68	12	0.20	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
96	20231115	100237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	20	2	0.80	59633550	23527	194.47	2500	2575	2500	3235	1745	2490	2534.69	2.10	2209	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	697	2.85	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
97	20231115	090235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	20	2	0.80	10703770	4215	34.84	2500	2575	2500	3235	1745	2490	2539.45	2.10	21	2530	2510	2495	2475	2460	2520	2485	145	745	500	1740	5	1	27752225	697	2.85	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.63	N	009180	500	144 억	582933	N	N	17	N	N
98	20231114	160235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	15	2	0.61	30170875	12086	55.97	2480	2515	2480	3215	1735	2475	2496.35	2.10	641	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	691	2.82	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.62	N	009180	500	144 억	582149	N	N	17	N	N
99	20231114	150234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	30	2	1.21	21345680	8542	39.56	2480	2515	2480	3215	1735	2475	2498.91	2.10	424	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	695	2.84	0.67	12	0.03	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
100	20231114	140234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	35	2	1.41	19224695	7695	35.64	2480	2515	2480	3215	1735	2475	2498.34	2.10	296	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	697	2.85	0.67	12	0.03	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
101	20231114	130236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	35	2	1.41	15660500	6275	29.06	2480	2515	2480	3215	1735	2475	2495.70	2.10	296	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	697	2.85	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
102	20231114	120234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	15	2	0.61	12149570	4870	22.55	2480	2515	2480	3215	1735	2475	2494.78	2.10	234	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	691	2.82	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
103	20231114	110237	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	25	2	1.01	9597500	3846	17.81	2480	2515	2480	3215	1735	2475	2495.45	2.10	211	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	694	2.83	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
104	20231114	100235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	25	2	1.01	7922520	3174	14.70	2480	2515	2480	3215	1735	2475	2496.07	2.10	124	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	694	2.83	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
105	20231114	090234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	10	2	0.40	1903120	767	3.55	2480	2490	2480	3215	1735	2475	2481.25	2.10	136	2595	2535	2505	2445	2415	2520	2430	145	740	500	1730	5	1	27752225	690	2.82	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.62	N	009180	500	144 억	582149	N	N	14	N	N
106	20231113	160233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2475	-75	5	-2.94	54286670	21589	33.97	2550	2565	2475	3315	1785	2550	2515.77	2.11	-3417	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	687	2.81	0.66	12	0.08	882.00	3726.00	3355	20230417	-26.23	2275	20231010	8.79	3355	-26.23	20230417	2275	8.79	20231010	3355	-26.23	20230417	2275	8.79	20231010	2.58	N	009180	500	144 억	586074	N	N	14	N	N
107	20231113	150233	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	-25	5	-0.98	43948295	17426	27.42	2550	2565	2495	3315	1785	2550	2521.89	2.11	-1397	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	701	2.86	0.68	12	0.06	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
108	20231113	140231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-50	5	-1.96	39594570	15686	24.68	2550	2565	2500	3315	1785	2550	2524.09	2.11	-1328	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	694	2.83	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
109	20231113	130230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-50	5	-1.96	38475330	15239	23.98	2550	2565	2500	3315	1785	2550	2524.68	2.11	-1225	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	694	2.83	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
110	20231113	120231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	-45	5	-1.76	32298475	12771	20.09	2550	2565	2505	3315	1785	2550	2528.94	2.11	103	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	695	2.84	0.67	12	0.05	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
111	20231113	110230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	-20	5	-0.78	25963910	10247	16.12	2550	2565	2510	3315	1785	2550	2533.70	2.11	287	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	702	2.87	0.68	12	0.04	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
112	20231113	100231	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	-10	5	-0.39	12901640	5063	7.97	2550	2565	2535	3315	1785	2550	2548.20	2.11	55	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	705	2.88	0.68	12	0.02	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
113	20231113	090232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2565	15	2	0.59	6273015	2460	3.87	2550	2565	2550	3315	1785	2550	2550.01	2.11	364	2620	2585	2535	2500	2450	2602	2517	145	765	500	1780	5	1	27752225	712	2.91	0.69	12	0.01	882.00	3726.00	3355	20230417	-23.55	2275	20231010	12.75	3355	-23.55	20230417	2275	12.75	20231010	3355	-23.55	20230417	2275	12.75	20231010	2.58	N	009180	500	144 억	586074	N	N	7	N	N
114	20231110	160232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2550	35	2	1.39	159176050	63056	141.63	2515	2570	2485	3265	1765	2515	2524.35	2.11	-539	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	708	2.89	0.68	12	0.23	882.00	3726.00	3355	20230417	-23.99	2275	20231010	12.09	3355	-23.99	20230417	2275	12.09	20231010	3355	-23.99	20230417	2275	12.09	20231010	2.58	N	009180	500	144 억	586055	N	N	7	N	N
115	20231110	150234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2570	55	2	2.19	152779725	60545	135.99	2515	2570	2485	3265	1765	2515	2523.41	2.11	-498	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	713	2.91	0.69	12	0.22	882.00	3726.00	3355	20230417	-23.40	2275	20231010	12.97	3355	-23.40	20230417	2275	12.97	20231010	3355	-23.40	20230417	2275	12.97	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
116	20231110	140234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2520	5	2	0.20	76912925	30730	69.02	2515	2540	2485	3265	1765	2515	2502.86	2.11	1026	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	699	2.86	0.68	12	0.11	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
117	20231110	130235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	-5	5	-0.20	61111670	24447	54.91	2515	2515	2485	3265	1765	2515	2499.76	2.11	234	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	697	2.85	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
118	20231110	120232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-15	5	-0.60	49436965	19785	44.44	2515	2515	2485	3265	1765	2515	2498.71	2.11	215	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	694	2.83	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
119	20231110	110232	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	-25	5	-0.99	46847715	18748	42.11	2515	2515	2485	3265	1765	2515	2498.81	2.11	217	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	691	2.82	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
120	20231110	100234	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-30	5	-1.19	40410270	16164	36.31	2515	2515	2485	3265	1765	2515	2500.02	2.11	-7	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	690	2.82	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
121	20231110	090230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	0	3	0.00	5273955	2097	4.71	2515	2515	2515	3265	1765	2515	2515.00	2.11	-77	2591	2552	2526	2487	2461	2572	2507	145	750	500	1760	5	1	27752225	698	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.58	N	009180	500	144 억	586055	N	N	9	N	N
122	20231109	160228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	15	2	0.60	110143520	43516	159.31	2500	2565	2500	3250	1750	2500	2531.11	2.10	2632	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.16	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.58	N	009180	500	144 억	583411	N	N	9	N	N
123	20231109	150230	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	30	2	1.20	104937650	41450	151.74	2500	2565	2500	3250	1750	2500	2531.67	2.10	2117	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.15	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
124	20231109	140228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2535	35	2	1.40	102875740	40634	148.76	2500	2565	2500	3250	1750	2500	2531.77	2.10	2178	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	704	2.87	0.68	12	0.15	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	3355	-24.44	20230417	2275	11.43	20231010	3355	-24.44	20230417	2275	11.43	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
125	20231109	130229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2540	40	2	1.60	94491540	37310	136.59	2500	2565	2500	3250	1750	2500	2532.61	2.10	1770	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	705	2.88	0.68	12	0.13	882.00	3726.00	3355	20230417	-24.29	2275	20231010	11.65	3355	-24.29	20230417	2275	11.65	20231010	3355	-24.29	20230417	2275	11.65	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
126	20231109	120229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2545	45	2	1.80	76050275	30090	110.16	2500	2550	2500	3250	1750	2500	2527.43	2.10	2857	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	706	2.89	0.68	12	0.11	882.00	3726.00	3355	20230417	-24.14	2275	20231010	11.87	3355	-24.14	20230417	2275	11.87	20231010	3355	-24.14	20230417	2275	11.87	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
127	20231109	110229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2520	20	2	0.80	45257805	17944	65.69	2500	2530	2500	3250	1750	2500	2522.17	2.10	3487	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	699	2.86	0.68	12	0.06	882.00	3726.00	3355	20230417	-24.89	2275	20231010	10.77	3355	-24.89	20230417	2275	10.77	20231010	3355	-24.89	20230417	2275	10.77	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
128	20231109	100227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	25	2	1.00	24043150	9531	34.89	2500	2530	2500	3250	1750	2500	2522.63	2.10	574	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	701	2.86	0.68	12	0.03	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
129	20231109	090227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	10	2	0.40	683715	273	1.00	2500	2510	2500	3250	1750	2500	2504.45	2.10	124	2526	2512	2506	2492	2486	2510	2490	145	750	500	1750	5	1	27752225	697	2.85	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.58	N	009180	500	144 억	583411	N	N	0	N	N
130	20231108	160227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	0	3	0.00	68332310	27299	75.12	2500	2520	2500	3250	1750	2500	2503.19	2.10	1309	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	694	2.83	0.67	12	0.10	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
131	20231108	150229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	5	2	0.20	49984715	19960	54.93	2500	2520	2500	3250	1750	2500	2504.24	2.10	2051	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
132	20231108	140227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	10	2	0.40	41116020	16421	45.19	2500	2520	2500	3250	1750	2500	2503.87	2.10	2067	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	697	2.85	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
133	20231108	130228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	5	2	0.20	39522800	15785	43.44	2500	2520	2500	3250	1750	2500	2503.82	2.10	2067	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
134	20231108	120228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	10	2	0.40	39131315	15629	43.01	2500	2520	2500	3250	1750	2500	2503.76	2.10	2067	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	697	2.85	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
135	20231108	110227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	15	2	0.60	38935450	15551	42.79	2500	2520	2500	3250	1750	2500	2503.73	2.10	2057	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.06	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
136	20231108	100227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	5	2	0.20	11466325	4583	12.61	2500	2515	2500	3250	1750	2500	2501.93	2.10	1224	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.02	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
137	20231108	090226	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	15	2	0.60	327575	131	0.36	2500	2515	2500	3250	1750	2500	2500.57	2.10	0	2580	2540	2505	2465	2430	2522	2447	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.61	N	009180	500	144 억	582087	N	N	1	N	N
138	20231107	160227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-30	5	-1.19	90925250	36338	65.76	2530	2545	2470	3285	1775	2530	2502.21	2.12	-5487	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	694	2.83	0.67	12	0.13	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.73	N	009180	500	144 억	589008	N	N	1	N	N
139	20231107	150227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-30	5	-1.19	88886595	35523	64.29	2530	2545	2470	3285	1775	2530	2502.23	2.12	-5563	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	694	2.83	0.67	12	0.13	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
140	20231107	140228	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	-30	5	-1.19	86274310	34479	62.40	2530	2545	2470	3285	1775	2530	2502.23	2.12	-5695	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	694	2.83	0.67	12	0.12	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
141	20231107	130227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	-50	5	-1.98	71315985	28461	51.51	2530	2545	2470	3285	1775	2530	2505.74	2.12	-5860	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	688	2.81	0.67	12	0.10	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
142	20231107	120227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	-45	5	-1.78	65293430	26036	47.12	2530	2545	2485	3285	1775	2530	2507.81	2.12	-5885	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	690	2.82	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
143	20231107	110227	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	-35	5	-1.38	58023330	23121	41.84	2530	2545	2495	3285	1775	2530	2509.55	2.12	-4821	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	692	2.83	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
144	20231107	100229	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2510	-20	5	-0.79	24402620	9668	17.50	2530	2545	2505	3285	1775	2530	2524.06	2.12	-2361	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	697	2.85	0.67	12	0.03	882.00	3726.00	3355	20230417	-25.19	2275	20231010	10.33	3355	-25.19	20230417	2275	10.33	20231010	3355	-25.19	20230417	2275	10.33	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
145	20231107	090224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	-15	5	-0.59	6745135	2667	4.83	2530	2545	2515	3285	1775	2530	2529.11	2.12	-1107	2556	2542	2521	2507	2486	2550	2515	145	755	500	1770	5	1	27752225	698	2.85	0.67	12	0.01	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.73	N	009180	500	144 억	589008	N	N	2	N	N
146	20231106	160222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	30	2	1.20	137591270	54579	133.40	2505	2535	2500	3250	1750	2500	2520.88	2.12	1640	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.20	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.70	N	009180	500	144 억	589595	N	N	2	N	N
147	20231106	150224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2535	35	2	1.40	127722530	50681	123.87	2505	2535	2500	3250	1750	2500	2520.15	2.12	1401	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	704	2.87	0.68	12	0.18	882.00	3726.00	3355	20230417	-24.44	2275	20231010	11.43	3355	-24.44	20230417	2275	11.43	20231010	3355	-24.44	20230417	2275	11.43	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
148	20231106	140222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	30	2	1.20	105823785	42021	102.71	2505	2535	2500	3250	1750	2500	2518.38	2.12	-1245	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.15	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
149	20231106	130224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	25	2	1.00	99407900	39471	96.47	2505	2535	2500	3250	1750	2500	2518.54	2.12	-2052	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	701	2.86	0.68	12	0.14	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
150	20231106	120224	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2515	15	2	0.60	87758110	34850	85.18	2505	2535	2500	3250	1750	2500	2518.20	2.12	-1333	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	698	2.85	0.67	12	0.13	882.00	3726.00	3355	20230417	-25.04	2275	20231010	10.55	3355	-25.04	20230417	2275	10.55	20231010	3355	-25.04	20230417	2275	10.55	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
151	20231106	110225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2525	25	2	1.00	61182580	24274	59.33	2505	2535	2500	3250	1750	2500	2520.55	2.12	-2057	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	701	2.86	0.68	12	0.09	882.00	3726.00	3355	20230417	-24.74	2275	20231010	10.99	3355	-24.74	20230417	2275	10.99	20231010	3355	-24.74	20230417	2275	10.99	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
152	20231106	100215	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2530	30	2	1.20	37067185	14731	36.00	2505	2530	2500	3250	1750	2500	2516.34	2.12	-1269	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	702	2.87	0.68	12	0.05	882.00	3726.00	3355	20230417	-24.59	2275	20231010	11.21	3355	-24.59	20230417	2275	11.21	20231010	3355	-24.59	20230417	2275	11.21	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
153	20231106	090225	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	5	2	0.20	876500	350	0.86	2505	2515	2505	3250	1750	2500	2505.28	2.12	0	2520	2510	2500	2490	2480	2515	2495	145	750	500	1750	5	1	27752225	695	2.84	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.70	N	009180	500	144 억	589595	N	N	0	N	N
154	20231103	160220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	102222745	40875	79.22	2490	2510	2490	3235	1745	2490	2500.86	2.12	2483	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.15	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
155	20231103	150222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	15	2	0.60	98486840	39379	76.32	2490	2510	2490	3235	1745	2490	2501.00	2.12	1784	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	695	2.84	0.67	12	0.14	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
156	20231103	140222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	15	2	0.60	94285015	37701	73.07	2490	2510	2490	3235	1745	2490	2500.86	2.12	1628	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	695	2.84	0.67	12	0.14	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
157	20231103	130222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2505	15	2	0.60	60612135	24260	47.02	2490	2510	2490	3235	1745	2490	2498.44	2.12	808	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	695	2.84	0.67	12	0.09	882.00	3726.00	3355	20230417	-25.34	2275	20231010	10.11	3355	-25.34	20230417	2275	10.11	20231010	3355	-25.34	20230417	2275	10.11	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
158	20231103	120221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	53908620	21577	41.82	2490	2510	2490	3235	1745	2490	2498.43	2.12	803	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.08	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
159	20231103	110223	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	49474170	19798	38.37	2490	2510	2490	3235	1745	2490	2498.95	2.12	576	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.07	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
160	20231103	100221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	5	2	0.20	25893090	10364	20.09	2490	2510	2490	3235	1745	2490	2498.37	2.12	-63	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	692	2.83	0.67	12	0.04	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
161	20231103	090221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2500	10	2	0.40	881540	354	0.69	2490	2500	2490	3235	1745	2490	2490.23	2.12	2	2520	2505	2480	2465	2440	2512	2472	145	745	500	1740	5	1	27752225	694	2.83	0.67	12	0.00	882.00	3726.00	3355	20230417	-25.48	2275	20231010	9.89	3355	-25.48	20230417	2275	9.89	20231010	3355	-25.48	20230417	2275	9.89	20231010	2.65	N	009180	500	144 억	587304	N	N	0	N	N
162	20231102	160220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2490	35	2	1.43	127527475	51455	91.76	2460	2495	2455	3190	1720	2455	2478.41	2.11	4894	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	691	2.82	0.67	12	0.19	882.00	3726.00	3355	20230417	-25.78	2275	20231010	9.45	3355	-25.78	20230417	2275	9.45	20231010	3355	-25.78	20230417	2275	9.45	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
163	20231102	150222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2495	40	2	1.63	121927635	49205	87.75	2460	2495	2455	3190	1720	2455	2477.95	2.11	4792	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	692	2.83	0.67	12	0.18	882.00	3726.00	3355	20230417	-25.63	2275	20231010	9.67	3355	-25.63	20230417	2275	9.67	20231010	3355	-25.63	20230417	2275	9.67	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
164	20231102	140220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	30	2	1.22	114659580	46284	82.54	2460	2495	2455	3190	1720	2455	2477.30	2.11	4335	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	690	2.82	0.67	12	0.17	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
165	20231102	130221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2485	30	2	1.22	82212565	33151	59.12	2460	2495	2455	3190	1720	2455	2479.94	2.11	3859	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	690	2.82	0.67	12	0.12	882.00	3726.00	3355	20230417	-25.93	2275	20231010	9.23	3355	-25.93	20230417	2275	9.23	20231010	3355	-25.93	20230417	2275	9.23	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
166	20231102	120219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	25	2	1.02	67394455	27177	48.47	2460	2495	2455	3190	1720	2455	2479.83	2.11	499	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	688	2.81	0.67	12	0.10	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
167	20231102	110217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2480	25	2	1.02	53187805	21432	38.22	2460	2495	2455	3190	1720	2455	2481.70	2.11	126	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	688	2.81	0.67	12	0.08	882.00	3726.00	3355	20230417	-26.08	2275	20231010	9.01	3355	-26.08	20230417	2275	9.01	20231010	3355	-26.08	20230417	2275	9.01	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
168	20231102	100220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	10	2	0.41	38664325	15560	27.75	2460	2495	2455	3190	1720	2455	2484.85	2.11	-1210	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	684	2.79	0.66	12	0.06	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
169	20231102	090221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	10	2	0.41	2854805	1151	2.05	2460	2495	2460	3190	1720	2455	2480.28	2.11	-54	2525	2490	2445	2410	2365	2507	2427	145	735	500	1710	5	1	27752225	684	2.79	0.66	12	0.00	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.65	N	009180	500	144 억	586559	N	N	0	N	N
170	20231101	160219	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	60	2	2.51	137351130	56075	211.68	2400	2480	2400	3110	1680	2395	2449.42	2.10	6429	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	681	2.78	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3355	-26.83	20230417	2275	7.91	20231010	3355	-26.83	20230417	2275	7.91	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
171	20231101	150220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	60	2	2.51	132980270	54293	204.95	2400	2480	2400	3110	1680	2395	2449.31	2.10	5962	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	681	2.78	0.66	12	0.20	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3355	-26.83	20230417	2275	7.91	20231010	3355	-26.83	20230417	2275	7.91	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
172	20231101	140217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2455	60	2	2.51	125874670	51395	194.01	2400	2480	2400	3110	1680	2395	2449.16	2.10	5520	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	681	2.78	0.66	12	0.19	882.00	3726.00	3355	20230417	-26.83	2275	20231010	7.91	3355	-26.83	20230417	2275	7.91	20231010	3355	-26.83	20230417	2275	7.91	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
173	20231101	130220	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	70	2	2.92	111513355	45555	171.96	2400	2480	2400	3110	1680	2395	2447.89	2.10	4602	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	684	2.79	0.66	12	0.16	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
174	20231101	120222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2465	70	2	2.92	104272290	42617	160.87	2400	2480	2400	3110	1680	2395	2446.73	2.10	3241	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	684	2.79	0.66	12	0.15	882.00	3726.00	3355	20230417	-26.53	2275	20231010	8.35	3355	-26.53	20230417	2275	8.35	20231010	3355	-26.53	20230417	2275	8.35	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
175	20231101	110222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2440	45	2	1.88	44093510	18120	68.40	2400	2450	2400	3110	1680	2395	2433.42	2.10	3457	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	677	2.77	0.65	12	0.07	882.00	3726.00	3355	20230417	-27.27	2275	20231010	7.25	3355	-27.27	20230417	2275	7.25	20231010	3355	-27.27	20230417	2275	7.25	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
176	20231101	100221	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2450	55	2	2.30	36465230	14989	56.58	2400	2450	2400	3110	1680	2395	2432.80	2.10	3042	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	680	2.78	0.66	12	0.05	882.00	3726.00	3355	20230417	-26.97	2275	20231010	7.69	3355	-26.97	20230417	2275	7.69	20231010	3355	-26.97	20230417	2275	7.69	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N
177	20231101	090222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2410	15	2	0.63	2043730	851	3.21	2400	2410	2400	3110	1680	2395	2401.57	2.10	225	2465	2430	2405	2370	2345	2417	2357	145	715	500	1670	5	1	27752225	669	2.73	0.65	12	0.00	882.00	3726.00	3355	20230417	-28.17	2275	20231010	5.93	3355	-28.17	20230417	2275	5.93	20231010	3355	-28.17	20230417	2275	5.93	20231010	2.66	N	009180	500	144 억	581439	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History