KissMeData/089590/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

69 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	20241031	160754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9520	-40	5	-0.42	1808489050	192127	37.80	9540	9540	9190	12420	6700	9560	9412.95	8.38	24000	27112	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7677	5.48	2.45	12	0.24	1737.00	3889.00	13590	20240118	-29.95	8300	20240805	14.70	13590	-29.95	20240118	8300	14.70	20240805	13590	-29.95	20240118	8300	14.70	20240805	0.08	N	089590	1000	806 억	3378548	N	N	313	N	N
3	20241031	150804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-80	5	-0.84	1747104810	185673	36.53	9540	9540	9190	12420	6700	9560	9409.58	8.38	25511	24755	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7645	5.46	2.44	12	0.23	1737.00	3889.00	13590	20240118	-30.24	8300	20240805	14.22	13590	-30.24	20240118	8300	14.22	20240805	13590	-30.24	20240118	8300	14.22	20240805	0.08	N	089590	1000	806 억	3380059	N	N	971	N	N
4	20241031	140803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	-90	5	-0.94	1531936800	162983	32.07	9540	9540	9190	12420	6700	9560	9399.36	8.39	29359	27803	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7637	5.45	2.44	12	0.20	1737.00	3889.00	13590	20240118	-30.32	8300	20240805	14.10	13590	-30.32	20240118	8300	14.10	20240805	13590	-30.32	20240118	8300	14.10	20240805	0.08	N	089590	1000	806 억	3383907	N	N	971	N	N
5	20241031	130802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-150	5	-1.57	1342161530	142854	28.11	9540	9540	9190	12420	6700	9560	9395.33	8.37	18798	17970	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7588	5.42	2.42	12	0.18	1737.00	3889.00	13590	20240118	-30.76	8300	20240805	13.37	13590	-30.76	20240118	8300	13.37	20240805	13590	-30.76	20240118	8300	13.37	20240805	0.08	N	089590	1000	806 억	3373346	N	N	971	N	N
6	20241031	120803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-150	5	-1.57	1213581290	129199	25.42	9540	9540	9190	12420	6700	9560	9393.11	8.36	13748	13374	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7588	5.42	2.42	12	0.16	1737.00	3889.00	13590	20240118	-30.76	8300	20240805	13.37	13590	-30.76	20240118	8300	13.37	20240805	13590	-30.76	20240118	8300	13.37	20240805	0.08	N	089590	1000	806 억	3368296	N	N	971	N	N
7	20241031	110802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	-110	5	-1.15	917666460	97513	19.19	9540	9540	9310	12420	6700	9560	9410.70	8.35	12899	11801	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7621	5.44	2.43	12	0.12	1737.00	3889.00	13590	20240118	-30.46	8300	20240805	13.86	13590	-30.46	20240118	8300	13.86	20240805	13590	-30.46	20240118	8300	13.86	20240805	0.08	N	089590	1000	806 억	3367447	N	N	971	N	N
8	20241031	100801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9460	-100	5	-1.05	777714140	82659	16.26	9540	9540	9310	12420	6700	9560	9408.70	8.34	6945	6660	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7629	5.45	2.43	12	0.10	1737.00	3889.00	13590	20240118	-30.39	8300	20240805	13.98	13590	-30.39	20240118	8300	13.98	20240805	13590	-30.39	20240118	8300	13.98	20240805	0.08	N	089590	1000	806 억	3361493	N	N	971	N	N
9	20241031	090800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9390	-170	5	-1.78	240145060	25461	5.01	9540	9540	9360	12420	6700	9560	9431.85	8.30	-9730	-9783	9900	9730	9440	9270	8980	9815	9355	806	2860	1000	7070	10	1	80640985	7572	5.41	2.41	12	0.03	1737.00	3889.00	13590	20240118	-30.91	8300	20240805	13.13	13590	-30.91	20240118	8300	13.13	20240805	13590	-30.91	20240118	8300	13.13	20240805	0.08	N	089590	1000	806 억	3344818	N	N	971	N	N
10	20241030	160757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	460	2	5.05	4766533930	504287	404.50	9190	9610	9150	11830	6370	9100	9452.02	8.32	87328	87633	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7709	5.50	2.46	12	0.63	1737.00	3889.00	13590	20240118	-29.65	8300	20240805	15.18	13590	-29.65	20240118	8300	15.18	20240805	13590	-29.65	20240118	8300	15.18	20240805	0.08	N	089590	1000	806 억	3354548	N	N	971	N	N
11	20241030	150816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	450	2	4.95	4565789850	483270	387.64	9190	9610	9150	11830	6370	9100	9447.74	8.32	86198	86353	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7701	5.50	2.46	12	0.60	1737.00	3889.00	13590	20240118	-29.73	8300	20240805	15.06	13590	-29.73	20240118	8300	15.06	20240805	13590	-29.73	20240118	8300	15.06	20240805	0.08	N	089590	1000	806 억	3353418	N	N	214	N	N
12	20241030	140801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9500	400	2	4.40	4126122670	437136	350.63	9190	9610	9150	11830	6370	9100	9439.03	8.33	90351	90476	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7661	5.47	2.44	12	0.54	1737.00	3889.00	13590	20240118	-30.10	8300	20240805	14.46	13590	-30.10	20240118	8300	14.46	20240805	13590	-30.10	20240118	8300	14.46	20240805	0.08	N	089590	1000	806 억	3357571	N	N	214	N	N
13	20241030	130804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9500	400	2	4.40	3844348320	407496	326.86	9190	9610	9150	11830	6370	9100	9434.12	8.34	93698	93335	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7661	5.47	2.44	12	0.51	1737.00	3889.00	13590	20240118	-30.10	8300	20240805	14.46	13590	-30.10	20240118	8300	14.46	20240805	13590	-30.10	20240118	8300	14.46	20240805	0.08	N	089590	1000	806 억	3360918	N	N	214	N	N
14	20241030	120815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9540	440	2	4.84	3412061260	362069	290.42	9190	9610	9150	11830	6370	9100	9423.83	8.33	91820	90943	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7693	5.49	2.45	12	0.45	1737.00	3889.00	13590	20240118	-29.80	8300	20240805	14.94	13590	-29.80	20240118	8300	14.94	20240805	13590	-29.80	20240118	8300	14.94	20240805	0.08	N	089590	1000	806 억	3359040	N	N	214	N	N
15	20241030	110802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	350	2	3.85	2405779910	256630	205.85	9190	9530	9150	11830	6370	9100	9374.56	8.37	106064	104653	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7621	5.44	2.43	12	0.32	1737.00	3889.00	13590	20240118	-30.46	8300	20240805	13.86	13590	-30.46	20240118	8300	13.86	20240805	13590	-30.46	20240118	8300	13.86	20240805	0.08	N	089590	1000	806 억	3373284	N	N	214	N	N
16	20241030	100759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9380	280	2	3.08	1650958790	176876	141.88	9190	9430	9150	11830	6370	9100	9334.06	8.29	72827	70906	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7564	5.40	2.41	12	0.22	1737.00	3889.00	13590	20240118	-30.98	8300	20240805	13.01	13590	-30.98	20240118	8300	13.01	20240805	13590	-30.98	20240118	8300	13.01	20240805	0.08	N	089590	1000	806 억	3340047	N	N	214	N	N
17	20241030	090803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	170	2	1.87	371622050	40208	32.25	9190	9340	9150	11830	6370	9100	9242.67	8.12	6958	6838	9220	9160	9060	9000	8900	9190	9030	806	2730	1000	6730	10	1	80640985	7475	5.34	2.38	12	0.05	1737.00	3889.00	13590	20240118	-31.79	8300	20240805	11.69	13590	-31.79	20240118	8300	11.69	20240805	13590	-31.79	20240118	8300	11.69	20240805	0.08	N	089590	1000	806 억	3274178	N	N	214	N	N
18	20241029	160734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	160	2	1.79	1124146530	123870	191.84	8990	9120	8960	11620	6260	8940	9075.09	8.10	26150	24193	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7338	5.24	2.34	12	0.15	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.09	N	089590	1000	806 억	3267220	N	N	214	N	N
19	20241029	150747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	160	2	1.79	1060945530	116924	181.08	8990	9120	8960	11620	6260	8940	9073.80	8.10	24284	22183	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7338	5.24	2.34	12	0.14	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.09	N	089590	1000	806 억	3265354	N	N	935	N	N
20	20241029	140702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	130	2	1.45	913619580	100705	155.96	8990	9120	8960	11620	6260	8940	9072.24	8.09	21010	18909	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7314	5.22	2.33	12	0.12	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.09	N	089590	1000	806 억	3262080	N	N	935	N	N
21	20241029	130741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	120	2	1.34	848613120	93531	144.85	8990	9120	8960	11620	6260	8940	9073.07	8.09	18458	16357	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7306	5.22	2.33	12	0.12	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.09	N	089590	1000	806 억	3259528	N	N	935	N	N
22	20241029	120743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	150	2	1.68	793514970	87458	135.45	8990	9120	8960	11620	6260	8940	9073.10	8.09	18516	16313	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7330	5.23	2.34	12	0.11	1737.00	3889.00	13590	20240118	-33.11	8300	20240805	9.52	13590	-33.11	20240118	8300	9.52	20240805	13590	-33.11	20240118	8300	9.52	20240805	0.09	N	089590	1000	806 억	3259586	N	N	935	N	N
23	20241029	110758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	140	2	1.57	671806100	74078	114.73	8990	9120	8960	11620	6260	8940	9068.90	8.09	18625	16225	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7322	5.23	2.33	12	0.09	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.09	N	089590	1000	806 억	3259695	N	N	935	N	N
24	20241029	100740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	130	2	1.45	513524180	56640	87.72	8990	9120	8960	11620	6260	8940	9066.46	8.08	14784	13735	9033	8986	8913	8866	8793	9010	8890	806	2680	1000	6610	10	1	80640985	7314	5.22	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.09	N	089590	1000	806 억	3255854	N	N	935	N	N
25	20241028	160732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	100	2	1.13	575748430	64538	110.38	8840	8960	8840	11490	6190	8840	8921.05	8.04	30851	31933	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7209	5.15	2.30	12	0.08	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.09	N	089590	1000	806 억	3241070	N	N	935	N	N
26	20241028	150738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	90	2	1.02	539947990	60531	103.53	8840	8960	8840	11490	6190	8840	8920.19	8.05	33788	30610	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7201	5.14	2.30	12	0.08	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.09	N	089590	1000	806 억	3244007	N	N	788	N	N
27	20241028	140740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	110	2	1.24	491768120	55136	94.30	8840	8960	8840	11490	6190	8840	8919.18	8.04	32192	29057	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7217	5.15	2.30	12	0.07	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.09	N	089590	1000	806 억	3242411	N	N	788	N	N
28	20241028	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	100	2	1.13	411350590	46143	78.92	8840	8960	8840	11490	6190	8840	8914.69	8.04	29136	23848	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7209	5.15	2.30	12	0.06	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.09	N	089590	1000	806 억	3239355	N	N	788	N	N
29	20241028	120737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	90	2	1.02	332551300	37311	63.81	8840	8960	8840	11490	6190	8840	8912.96	8.01	20179	18140	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7201	5.14	2.30	12	0.05	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.09	N	089590	1000	806 억	3230398	N	N	788	N	N
30	20241028	110634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	70	2	0.79	241551860	27093	46.34	8840	8960	8840	11490	6190	8840	8915.66	8.00	16093	13546	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7185	5.13	2.29	12	0.03	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.09	N	089590	1000	806 억	3226312	N	N	788	N	N
31	20241028	100733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	90	2	1.02	190238190	21329	36.48	8840	8960	8840	11490	6190	8840	8919.23	8.00	14285	12426	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7201	5.14	2.30	12	0.03	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.09	N	089590	1000	806 억	3224504	N	N	788	N	N
32	20241028	090732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	100	2	1.13	68869600	7741	13.24	8840	8940	8840	11490	6190	8840	8896.73	7.98	7176	5058	8906	8872	8836	8802	8766	8890	8820	806	2650	1000	6540	10	1	80640985	7209	5.15	2.30	12	0.01	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.09	N	089590	1000	806 억	3217395	N	N	788	N	N
33	20241025	160731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	20	2	0.23	515957380	58455	188.07	8830	8870	8800	11460	6180	8820	8826.55	7.96	-3236	-9661	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7129	5.09	2.27	12	0.07	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.09	N	089590	1000	806 억	3210219	N	N	788	N	N
34	20241025	150736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	10	2	0.11	485336430	54991	176.93	8830	8870	8800	11460	6180	8820	8825.74	7.96	-3117	-10040	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7121	5.08	2.27	12	0.07	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.09	N	089590	1000	806 억	3210338	N	N	892	N	N
35	20241025	140734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8810	-10	5	-0.11	368190780	41724	134.24	8830	8870	8800	11460	6180	8820	8824.44	7.97	-1863	-8137	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7104	5.07	2.27	12	0.05	1737.00	3889.00	13590	20240118	-35.17	8300	20240805	6.14	13590	-35.17	20240118	8300	6.14	20240805	13590	-35.17	20240118	8300	6.14	20240805	0.09	N	089590	1000	806 억	3211592	N	N	892	N	N
36	20241025	130736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	0	3	0.00	320206880	36280	116.73	8830	8870	8800	11460	6180	8820	8825.99	7.97	-1364	-6911	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7113	5.08	2.27	12	0.04	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.09	N	089590	1000	806 억	3212091	N	N	892	N	N
37	20241025	120739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	30	2	0.34	264984640	30020	96.59	8830	8870	8800	11460	6180	8820	8826.94	7.97	-1307	-5360	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7137	5.09	2.28	12	0.04	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.09	N	089590	1000	806 억	3212148	N	N	892	N	N
38	20241025	110733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	10	2	0.11	189688260	21502	69.18	8830	8870	8800	11460	6180	8820	8821.89	7.97	-1754	-4741	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7121	5.08	2.27	12	0.03	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.09	N	089590	1000	806 억	3211701	N	N	892	N	N
39	20241025	100735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	20	2	0.23	132121300	14979	48.19	8830	8870	8800	11460	6180	8820	8820.44	7.97	-1086	-3144	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7129	5.09	2.27	12	0.02	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.09	N	089590	1000	806 억	3212369	N	N	892	N	N
40	20241025	090736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	-20	5	-0.23	16538610	1875	6.03	8830	8830	8800	11460	6180	8820	8820.59	7.97	237	-194	8926	8872	8816	8762	8706	8845	8735	806	2640	1000	6520	10	1	80640985	7096	5.07	2.26	12	0.00	1737.00	3889.00	13590	20240118	-35.25	8300	20240805	6.02	13590	-35.25	20240118	8300	6.02	20240805	13590	-35.25	20240118	8300	6.02	20240805	0.09	N	089590	1000	806 억	3213692	N	N	892	N	N
41	20241024	160721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-40	5	-0.45	273413380	30965	71.33	8860	8870	8760	11510	6210	8860	8829.75	7.97	4052	4083	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7113	5.08	2.27	12	0.04	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.10	N	089590	1000	806 억	3213425	N	N	892	N	N
42	20241024	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	244999750	27746	63.91	8860	8870	8760	11510	6210	8860	8830.06	7.97	3096	2210	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7121	5.08	2.27	12	0.03	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.10	N	089590	1000	806 억	3212469	N	N	765	N	N
43	20241024	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	200003690	22649	52.17	8860	8870	8760	11510	6210	8860	8830.53	7.97	1890	999	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7121	5.08	2.27	12	0.03	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.10	N	089590	1000	806 억	3211263	N	N	765	N	N
44	20241024	130726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	179217800	20299	46.76	8860	8870	8760	11510	6210	8860	8828.85	7.97	1706	1087	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7121	5.08	2.27	12	0.03	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.10	N	089590	1000	806 억	3211079	N	N	765	N	N
45	20241024	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-10	5	-0.11	153990280	17445	40.18	8860	8870	8760	11510	6210	8860	8827.13	7.97	2827	2208	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7137	5.09	2.28	12	0.02	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3212200	N	N	765	N	N
46	20241024	110728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-40	5	-0.45	140640750	15934	36.70	8860	8870	8760	11510	6210	8860	8826.39	7.97	2959	2164	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7113	5.08	2.27	12	0.02	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.10	N	089590	1000	806 억	3212332	N	N	765	N	N
47	20241024	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	10	2	0.11	88653660	10049	23.15	8860	8870	8760	11510	6210	8860	8822.02	7.97	2021	1396	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7153	5.11	2.28	12	0.01	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3211394	N	N	765	N	N
48	20241024	090755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-30	5	-0.34	35590140	4037	9.30	8860	8860	8760	11510	6210	8860	8815.64	7.97	2377	510	9073	8966	8883	8776	8693	9020	8830	806	2650	1000	6550	10	1	80640985	7121	5.08	2.27	12	0.01	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.10	N	089590	1000	806 억	3211750	N	N	765	N	N
49	20241023	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	10	2	0.11	384747640	43263	46.68	8850	8990	8800	11500	6200	8850	8893.23	7.96	2261	8032	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7145	5.10	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3209265	N	N	765	N	N
50	20241023	150741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	20	2	0.23	348337530	39159	42.25	8850	8990	8800	11500	6200	8850	8895.47	7.96	3819	7758	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7153	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3210823	N	N	310	N	N
51	20241023	140745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	40	2	0.45	297076260	33389	36.03	8850	8990	8800	11500	6200	8850	8897.43	7.96	3531	6355	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7169	5.12	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.10	N	089590	1000	806 억	3210535	N	N	310	N	N
52	20241023	130732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	50	2	0.56	265508440	29831	32.19	8850	8990	8800	11500	6200	8850	8900.42	7.96	1308	5539	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7177	5.12	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.10	N	089590	1000	806 억	3208312	N	N	310	N	N
53	20241023	120728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	80	2	0.90	229134610	25750	27.78	8850	8990	8800	11500	6200	8850	8898.43	7.96	2922	6372	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7201	5.14	2.30	12	0.03	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.10	N	089590	1000	806 억	3209926	N	N	310	N	N
54	20241023	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	100	2	1.13	159149340	17924	19.34	8850	8950	8800	11500	6200	8850	8879.12	7.96	650	3147	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7217	5.15	2.30	12	0.02	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.10	N	089590	1000	806 억	3207654	N	N	310	N	N
55	20241023	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	50	2	0.56	76435130	8646	9.33	8850	8900	8800	11500	6200	8850	8840.52	7.96	609	93	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7177	5.12	2.29	12	0.01	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.10	N	089590	1000	806 억	3207613	N	N	310	N	N
56	20241023	090729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	30	2	0.34	4066700	458	0.49	8850	8890	8850	11500	6200	8850	8879.26	7.96	643	9	9110	8980	8900	8770	8690	8940	8730	806	2650	1000	6540	10	1	80640985	7161	5.11	2.28	12	0.00	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.10	N	089590	1000	806 억	3207647	N	N	310	N	N
57	20241022	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-200	5	-2.21	815453450	91844	67.12	8970	9030	8820	11760	6340	9050	8878.84	7.96	-27924	-27930	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7137	5.09	2.28	12	0.11	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3207004	N	N	310	N	N
58	20241022	150729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-190	5	-2.10	745430740	83935	61.34	8970	9030	8820	11760	6340	9050	8881.05	7.96	-24956	-24915	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7145	5.10	2.28	12	0.10	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3209972	N	N	381	N	N
59	20241022	140728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-200	5	-2.21	703294230	79177	57.87	8970	9030	8820	11760	6340	9050	8882.56	7.96	-24735	-24694	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7137	5.09	2.28	12	0.10	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3210193	N	N	381	N	N
60	20241022	130729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-190	5	-2.10	637322080	71730	52.42	8970	9030	8820	11760	6340	9050	8885.01	7.97	-23426	-23385	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7145	5.10	2.28	12	0.09	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3211502	N	N	381	N	N
61	20241022	120727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-200	5	-2.21	552796700	62178	45.44	8970	9030	8820	11760	6340	9050	8890.55	7.97	-22965	-22924	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7137	5.09	2.28	12	0.08	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3211963	N	N	381	N	N
62	20241022	110723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-200	5	-2.21	484645680	54486	39.82	8970	9030	8820	11760	6340	9050	8894.87	7.97	-21406	-21413	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7137	5.09	2.28	12	0.07	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3213522	N	N	381	N	N
63	20241022	100725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-180	5	-1.99	328932150	36905	26.97	8970	9030	8840	11760	6340	9050	8912.94	7.98	-19967	-19974	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7153	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3214961	N	N	381	N	N
64	20241022	090724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	-80	5	-0.88	23641050	2633	1.92	8970	9030	8960	11760	6340	9050	8978.75	8.02	-1446	-1453	9243	9146	8973	8876	8703	9195	8925	806	2710	1000	6690	10	1	80640985	7233	5.16	2.31	12	0.00	1737.00	3889.00	13590	20240118	-34.00	8300	20240805	8.07	13590	-34.00	20240118	8300	8.07	20240805	13590	-34.00	20240118	8300	8.07	20240805	0.10	N	089590	1000	806 억	3233482	N	N	381	N	N
65	20241021	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	250	2	2.84	1229723330	136585	153.91	8850	9070	8800	11440	6160	8800	9003.31	8.02	36547	37232	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7298	5.21	2.33	12	0.17	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.10	N	089590	1000	806 억	3234928	N	N	381	N	N
66	20241021	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	240	2	2.73	1157850380	128638	144.96	8850	9070	8800	11440	6160	8800	9000.84	8.03	37267	37801	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7290	5.20	2.32	12	0.16	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.10	N	089590	1000	806 억	3235648	N	N	1455	N	N
67	20241021	140724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	220	2	2.50	1017424700	113084	127.43	8850	9070	8800	11440	6160	8800	8997.07	8.03	37909	38147	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7274	5.19	2.32	12	0.14	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.10	N	089590	1000	806 억	3236290	N	N	1455	N	N
68	20241021	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	200	2	2.27	887180990	98605	111.11	8850	9070	8800	11440	6160	8800	8997.32	8.02	34080	34384	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7258	5.18	2.31	12	0.12	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.10	N	089590	1000	806 억	3232461	N	N	1455	N	N
69	20241021	120723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	230	2	2.61	824335370	91620	103.24	8850	9070	8800	11440	6160	8800	8997.33	8.02	33058	33334	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7282	5.20	2.32	12	0.11	1737.00	3889.00	13590	20240118	-33.55	8300	20240805	8.80	13590	-33.55	20240118	8300	8.80	20240805	13590	-33.55	20240118	8300	8.80	20240805	0.10	N	089590	1000	806 억	3231439	N	N	1455	N	N
70	20241021	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	210	2	2.39	762976430	84811	95.57	8850	9070	8800	11440	6160	8800	8996.20	8.01	30289	30033	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7266	5.19	2.32	12	0.11	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.10	N	089590	1000	806 억	3228670	N	N	1455	N	N
71	20241021	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	190	2	2.16	596575830	66353	74.77	8850	9070	8800	11440	6160	8800	8990.94	8.01	29458	29258	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7250	5.18	2.31	12	0.08	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.10	N	089590	1000	806 억	3227839	N	N	1455	N	N
72	20241021	090719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	20	2	0.23	13350310	1514	1.71	8850	8850	8800	11440	6160	8800	8817.91	7.93	261	261	8980	8890	8840	8750	8700	8865	8725	806	2640	1000	6510	10	1	80640985	7113	5.08	2.27	12	0.00	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.10	N	089590	1000	806 억	3198642	N	N	1455	N	N
73	20241018	160719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	-50	5	-0.56	782116260	88391	88.36	8860	8930	8790	11500	6200	8850	8848.57	7.93	19082	19083	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7096	5.07	2.26	12	0.11	1737.00	3889.00	13590	20240118	-35.25	8300	20240805	6.02	13590	-35.25	20240118	8300	6.02	20240805	13590	-35.25	20240118	8300	6.02	20240805	0.10	N	089590	1000	806 억	3198381	N	N	1455	N	N
74	20241018	150739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	0	3	0.00	725933120	82012	81.98	8860	8930	8790	11500	6200	8850	8851.55	7.94	19703	19658	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7137	5.09	2.28	12	0.10	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3199002	N	N	1897	N	N
75	20241018	140738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-10	5	-0.11	672741920	75988	75.96	8860	8930	8790	11500	6200	8850	8853.27	7.93	19262	19263	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7129	5.09	2.27	12	0.09	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.10	N	089590	1000	806 억	3198561	N	N	1897	N	N
76	20241018	130725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	20	2	0.23	571984260	64608	64.59	8860	8930	8790	11500	6200	8850	8853.15	7.94	19781	19782	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7153	5.11	2.28	12	0.08	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3199080	N	N	1897	N	N
77	20241018	120734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	10	2	0.11	495820400	56034	56.02	8860	8930	8790	11500	6200	8850	8848.56	7.93	16298	16299	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7145	5.10	2.28	12	0.07	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3195597	N	N	1897	N	N
78	20241018	110728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	20	2	0.23	457670080	51728	51.71	8860	8930	8790	11500	6200	8850	8847.63	7.93	17904	16763	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7153	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3197203	N	N	1897	N	N
79	20241018	100720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	40	2	0.45	294579430	33411	33.40	8860	8890	8790	11500	6200	8850	8816.84	7.90	4996	4522	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7169	5.12	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.10	N	089590	1000	806 억	3184295	N	N	1897	N	N
80	20241018	090722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	0	3	0.00	12528320	1415	1.41	8860	8860	8830	11500	6200	8850	8853.94	7.89	-350	-350	9050	8950	8900	8800	8750	8925	8775	806	2650	1000	6540	10	1	80640985	7137	5.09	2.28	12	0.00	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3178949	N	N	1897	N	N
81	20241017	160721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-10	5	-0.11	885325210	99563	209.89	8900	9000	8850	11510	6210	8860	8892.16	7.89	12826	13114	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7137	5.09	2.28	12	0.12	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3179299	N	N	1897	N	N
82	20241017	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	0	3	0.00	816997320	91848	193.63	8900	9000	8850	11510	6210	8860	8895.10	7.89	13326	13569	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7145	5.10	2.28	12	0.11	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3179799	N	N	285	N	N
83	20241017	140724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	20	2	0.23	659024670	74044	156.10	8900	9000	8860	11510	6210	8860	8900.45	7.89	15546	15613	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7161	5.11	2.28	12	0.09	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.10	N	089590	1000	806 억	3182019	N	N	285	N	N
84	20241017	130722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	40	2	0.45	594156320	66735	140.69	8900	9000	8860	11510	6210	8860	8903.22	7.89	14150	14130	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7177	5.12	2.29	12	0.08	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.10	N	089590	1000	806 억	3180623	N	N	285	N	N
85	20241017	120724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	20	2	0.23	534800310	60050	126.59	8900	9000	8860	11510	6210	8860	8905.92	7.89	13659	13475	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7161	5.11	2.28	12	0.07	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.10	N	089590	1000	806 억	3180132	N	N	285	N	N
86	20241017	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	10	2	0.11	341890230	38365	80.88	8900	9000	8860	11510	6210	8860	8911.51	7.87	7700	7672	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7153	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.10	N	089590	1000	806 억	3174173	N	N	285	N	N
87	20241017	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	40	2	0.45	267749020	30010	63.27	8900	9000	8880	11510	6210	8860	8921.99	7.87	6981	6961	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7177	5.12	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.10	N	089590	1000	806 억	3173454	N	N	285	N	N
88	20241017	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	80	2	0.90	70123070	7853	16.56	8900	9000	8890	11510	6210	8860	8929.46	7.86	3844	3743	9020	8940	8870	8790	8720	8905	8755	806	2650	1000	6550	10	1	80640985	7209	5.15	2.30	12	0.01	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.10	N	089590	1000	806 억	3170317	N	N	285	N	N
89	20241016	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-30	5	-0.34	418532740	47328	74.31	8950	8950	8800	11550	6230	8890	8843.20	7.86	-1694	-530	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7145	5.10	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3166925	N	N	285	N	N
90	20241016	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	-30	5	-0.34	401545180	45410	71.30	8950	8950	8800	11550	6230	8890	8842.62	7.86	-2012	-468	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7145	5.10	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.81	8300	20240805	6.75	13590	-34.81	20240118	8300	6.75	20240805	13590	-34.81	20240118	8300	6.75	20240805	0.10	N	089590	1000	806 억	3166607	N	N	127	N	N
91	20241016	140719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-50	5	-0.56	365519810	41334	64.90	8950	8950	8800	11550	6230	8890	8843.03	7.86	-1983	-869	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7129	5.09	2.27	12	0.05	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.10	N	089590	1000	806 억	3166636	N	N	127	N	N
92	20241016	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-50	5	-0.56	285010020	32221	50.59	8950	8950	8800	11550	6230	8890	8845.42	7.85	-2291	-1582	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7129	5.09	2.27	12	0.04	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.10	N	089590	1000	806 억	3166328	N	N	127	N	N
93	20241016	120717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-40	5	-0.45	236011990	26673	41.88	8950	8950	8800	11550	6230	8890	8848.29	7.86	-1471	-1288	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7137	5.09	2.28	12	0.03	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.10	N	089590	1000	806 억	3167148	N	N	127	N	N
94	20241016	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-50	5	-0.56	168938280	19070	29.94	8950	8950	8810	11550	6230	8890	8858.79	7.86	-1016	-1016	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7129	5.09	2.27	12	0.02	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.10	N	089590	1000	806 억	3167603	N	N	127	N	N
95	20241016	100716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	0	3	0.00	114362120	12892	20.24	8950	8950	8830	11550	6230	8890	8870.72	7.86	-802	-802	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7169	5.12	2.29	12	0.02	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.10	N	089590	1000	806 억	3167817	N	N	127	N	N
96	20241016	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	0	3	0.00	21837400	2445	3.84	8950	8950	8870	11550	6230	8890	8932.14	7.86	-1267	-1267	9076	8982	8916	8822	8756	8950	8790	806	2660	1000	6570	10	1	80640985	7169	5.12	2.29	12	0.00	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.10	N	089590	1000	806 억	3167352	N	N	127	N	N
97	20241015	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-20	5	-0.22	561735550	63091	107.88	9010	9010	8850	11580	6240	8910	8903.58	7.86	-3627	-2378	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7169	5.12	2.29	12	0.08	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.12	N	089590	1000	806 억	3168497	N	N	127	N	N
98	20241015	150720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	0	3	0.00	513365540	57652	98.58	9010	9010	8850	11580	6240	8910	8904.56	7.86	-3068	-2550	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7185	5.13	2.29	12	0.07	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.12	N	089590	1000	806 억	3169056	N	N	20	N	N
99	20241015	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	0	3	0.00	456193450	51243	87.62	9010	9010	8850	11580	6240	8910	8902.55	7.87	-1399	-1189	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7185	5.13	2.29	12	0.06	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.12	N	089590	1000	806 억	3170725	N	N	20	N	N
100	20241015	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-30	5	-0.34	417788290	46922	80.23	9010	9010	8850	11580	6240	8910	8903.89	7.87	-388	-387	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7161	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.12	N	089590	1000	806 억	3171736	N	N	20	N	N
101	20241015	120716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-40	5	-0.45	385029690	43232	73.92	9010	9010	8850	11580	6240	8910	8906.13	7.87	-309	-335	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7153	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.12	N	089590	1000	806 억	3171815	N	N	20	N	N
102	20241015	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	0	3	0.00	204387770	22889	39.14	9010	9010	8900	11580	6240	8910	8929.52	7.87	-1196	-1223	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7185	5.13	2.29	12	0.03	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.12	N	089590	1000	806 억	3170928	N	N	20	N	N
103	20241015	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	10	2	0.11	116696440	13059	22.33	9010	9010	8900	11580	6240	8910	8936.09	7.87	-1185	-1296	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7193	5.14	2.29	12	0.02	1737.00	3889.00	13590	20240118	-34.36	8300	20240805	7.47	13590	-34.36	20240118	8300	7.47	20240805	13590	-34.36	20240118	8300	7.47	20240805	0.12	N	089590	1000	806 억	3170939	N	N	20	N	N
104	20241015	090715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	70	2	0.79	30215540	3362	5.75	9010	9010	8960	11580	6240	8910	8987.37	7.87	-73	-73	9016	8962	8886	8832	8756	8990	8860	806	2670	1000	6590	10	1	80640985	7242	5.17	2.31	12	0.00	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.12	N	089590	1000	806 억	3172051	N	N	20	N	N
105	20241014	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	30	2	0.34	516447320	58245	78.63	8820	8940	8810	11540	6220	8880	8866.74	7.87	3169	3075	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7185	5.13	2.29	12	0.07	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.14	N	089590	1000	806 억	3172124	N	N	20	N	N
106	20241014	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	0	3	0.00	459716450	51866	70.02	8820	8940	8810	11540	6220	8880	8863.54	7.86	1006	912	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7161	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.14	N	089590	1000	806 억	3169961	N	N	38	N	N
107	20241014	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	0	3	0.00	394580860	44526	60.11	8820	8940	8810	11540	6220	8880	8861.81	7.86	-925	-999	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7161	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.14	N	089590	1000	806 억	3168030	N	N	38	N	N
108	20241014	130707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-30	5	-0.34	275340180	31061	41.93	8820	8940	8810	11540	6220	8880	8864.50	7.85	-4382	-4434	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7137	5.09	2.28	12	0.04	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.14	N	089590	1000	806 억	3164573	N	N	38	N	N
109	20241014	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-10	5	-0.11	200982110	22670	30.60	8820	8940	8810	11540	6220	8880	8865.55	7.85	-4297	-4346	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7153	5.11	2.28	12	0.03	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.14	N	089590	1000	806 억	3164658	N	N	38	N	N
110	20241014	110700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-30	5	-0.34	124615210	14045	18.96	8820	8940	8810	11540	6220	8880	8872.57	7.85	-3945	-3970	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7137	5.09	2.28	12	0.02	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.14	N	089590	1000	806 억	3165010	N	N	38	N	N
111	20241014	100700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8900	20	2	0.23	63736730	7173	9.68	8820	8940	8810	11540	6220	8880	8885.64	7.86	-1512	-1513	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7177	5.12	2.29	12	0.01	1737.00	3889.00	13590	20240118	-34.51	8300	20240805	7.23	13590	-34.51	20240118	8300	7.23	20240805	13590	-34.51	20240118	8300	7.23	20240805	0.14	N	089590	1000	806 억	3167443	N	N	38	N	N
112	20241014	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	30	2	0.34	8971810	1014	1.37	8820	8910	8810	11540	6220	8880	8847.94	7.86	-108	-105	9053	8966	8923	8836	8793	8945	8815	806	2660	1000	6570	10	1	80640985	7185	5.13	2.29	12	0.00	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.14	N	089590	1000	806 억	3168847	N	N	38	N	N
113	20241011	160649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-100	5	-1.11	658608830	73812	46.06	8920	9010	8880	11670	6290	8980	8922.80	7.86	-12527	-12615	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7161	5.11	2.28	12	0.09	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.13	N	089590	1000	806 억	3168955	N	N	38	N	N
114	20241011	150659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-100	5	-1.11	552609760	61877	38.62	8920	9010	8880	11670	6290	8980	8930.78	7.86	-11860	-11850	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7161	5.11	2.28	12	0.08	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.13	N	089590	1000	806 억	3169622	N	N	897	N	N
115	20241011	140701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8920	-60	5	-0.67	313789450	35060	21.88	8920	9010	8920	11670	6290	8980	8950.07	7.88	-5619	-5619	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7193	5.14	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.36	8300	20240805	7.47	13590	-34.36	20240118	8300	7.47	20240805	13590	-34.36	20240118	8300	7.47	20240805	0.13	N	089590	1000	806 억	3175863	N	N	897	N	N
116	20241011	130702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	-40	5	-0.45	269462330	30098	18.78	8920	9010	8920	11670	6290	8980	8952.83	7.88	-3003	-3003	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7209	5.15	2.30	12	0.04	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.13	N	089590	1000	806 억	3178479	N	N	897	N	N
117	20241011	120658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-30	5	-0.33	242468590	27080	16.90	8920	9010	8920	11670	6290	8980	8953.79	7.89	-1855	-1855	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7217	5.15	2.30	12	0.03	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.13	N	089590	1000	806 억	3179627	N	N	897	N	N
118	20241011	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	0	3	0.00	223569340	24971	15.58	8920	9010	8920	11670	6290	8980	8953.16	7.89	-1521	-1521	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7242	5.17	2.31	12	0.03	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.13	N	089590	1000	806 억	3179961	N	N	897	N	N
119	20241011	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	10	2	0.11	74205200	8277	5.17	8920	9010	8920	11670	6290	8980	8965.23	7.89	-616	-616	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7250	5.18	2.31	12	0.01	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.13	N	089590	1000	806 억	3180866	N	N	897	N	N
120	20241011	090701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	-10	5	-0.11	23212570	2595	1.62	8920	8980	8920	11670	6290	8980	8945.11	7.89	148	69	9233	9106	8953	8826	8673	9170	8890	806	2690	1000	6640	10	1	80640985	7233	5.16	2.31	12	0.00	1737.00	3889.00	13590	20240118	-34.00	8300	20240805	8.07	13590	-34.00	20240118	8300	8.07	20240805	13590	-34.00	20240118	8300	8.07	20240805	0.13	N	089590	1000	806 억	3181630	N	N	897	N	N
121	20241010	160714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	230	2	2.63	1432868330	159574	196.19	8810	9080	8800	11370	6130	8750	8979.33	7.89	25551	34938	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7242	5.17	2.31	12	0.20	1737.00	3889.00	13590	20240118	-33.92	8300	20240805	8.19	13590	-33.92	20240118	8300	8.19	20240805	13590	-33.92	20240118	8300	8.19	20240805	0.13	N	089590	1000	806 억	3181482	N	N	876	N	N
122	20241010	150727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9010	260	2	2.97	1385959580	154360	189.78	8810	9080	8800	11370	6130	8750	8978.75	7.89	24635	32477	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7266	5.19	2.32	12	0.19	1737.00	3889.00	13590	20240118	-33.70	8300	20240805	8.55	13590	-33.70	20240118	8300	8.55	20240805	13590	-33.70	20240118	8300	8.55	20240805	0.13	N	089590	1000	806 억	3180566	N	N	140	N	N
123	20241010	140720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	290	2	3.31	1152966520	128541	158.04	8810	9080	8800	11370	6130	8750	8969.64	7.89	26263	27378	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7290	5.20	2.32	12	0.16	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.13	N	089590	1000	806 억	3182194	N	N	140	N	N
124	20241010	130719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	180	2	2.06	1033037550	115147	141.57	8810	9080	8800	11370	6130	8750	8971.47	7.89	23298	23526	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7201	5.14	2.30	12	0.14	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.13	N	089590	1000	806 억	3179229	N	N	140	N	N
125	20241010	120719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	220	2	2.51	970910380	108195	133.02	8810	9080	8800	11370	6130	8750	8973.71	7.88	22641	22859	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7233	5.16	2.31	12	0.13	1737.00	3889.00	13590	20240118	-34.00	8300	20240805	8.07	13590	-34.00	20240118	8300	8.07	20240805	13590	-34.00	20240118	8300	8.07	20240805	0.13	N	089590	1000	806 억	3178572	N	N	140	N	N
126	20241010	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	300	2	3.43	790996160	88227	108.47	8810	9080	8800	11370	6130	8750	8965.47	7.89	25344	25540	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7298	5.21	2.33	12	0.11	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.13	N	089590	1000	806 억	3181275	N	N	140	N	N
127	20241010	100718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	280	2	3.20	459596270	51584	63.42	8810	9070	8800	11370	6130	8750	8909.67	7.86	12459	12458	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7282	5.20	2.32	12	0.06	1737.00	3889.00	13590	20240118	-33.55	8300	20240805	8.80	13590	-33.55	20240118	8300	8.80	20240805	13590	-33.55	20240118	8300	8.80	20240805	0.13	N	089590	1000	806 억	3168390	N	N	140	N	N
128	20241010	090720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	80	2	0.91	47070320	5336	6.56	8810	8860	8800	11370	6130	8750	8821.27	7.83	1257	1257	8883	8816	8763	8696	8643	8790	8670	806	2620	1000	6470	10	1	80640985	7121	5.08	2.27	12	0.01	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.13	N	089590	1000	806 억	3157188	N	N	140	N	N
129	20241008	160713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8750	-70	5	-0.79	711511570	81253	95.86	8820	8830	8710	11460	6180	8820	8756.74	7.83	-34040	-30674	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7056	5.04	2.25	12	0.10	1737.00	3889.00	13590	20240118	-35.61	8300	20240805	5.42	13590	-35.61	20240118	8300	5.42	20240805	13590	-35.61	20240118	8300	5.42	20240805	0.13	N	089590	1000	806 억	3155931	N	N	140	N	N
130	20241008	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-40	5	-0.45	590959570	67480	79.61	8820	8830	8710	11460	6180	8820	8757.55	7.86	-21577	-18244	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7080	5.05	2.26	12	0.08	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.13	N	089590	1000	806 억	3168394	N	N	550	N	N
131	20241008	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	-20	5	-0.23	541639540	61867	72.99	8820	8830	8710	11460	6180	8820	8754.90	7.86	-19655	-17244	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7096	5.07	2.26	12	0.08	1737.00	3889.00	13590	20240118	-35.25	8300	20240805	6.02	13590	-35.25	20240118	8300	6.02	20240805	13590	-35.25	20240118	8300	6.02	20240805	0.13	N	089590	1000	806 억	3170316	N	N	550	N	N
132	20241008	130715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-30	5	-0.34	485630770	55492	65.47	8820	8830	8710	11460	6180	8820	8751.37	7.87	-17362	-16014	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7088	5.06	2.26	12	0.07	1737.00	3889.00	13590	20240118	-35.32	8300	20240805	5.90	13590	-35.32	20240118	8300	5.90	20240805	13590	-35.32	20240118	8300	5.90	20240805	0.13	N	089590	1000	806 억	3172609	N	N	550	N	N
133	20241008	120716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8740	-80	5	-0.91	425541320	48647	57.40	8820	8820	8710	11460	6180	8820	8747.53	7.87	-16630	-16330	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7048	5.03	2.25	12	0.06	1737.00	3889.00	13590	20240118	-35.69	8300	20240805	5.30	13590	-35.69	20240118	8300	5.30	20240805	13590	-35.69	20240118	8300	5.30	20240805	0.13	N	089590	1000	806 억	3173341	N	N	550	N	N
134	20241008	110714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8720	-100	5	-1.13	363654330	41560	49.03	8820	8820	8710	11460	6180	8820	8750.10	7.87	-16268	-16269	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7032	5.02	2.24	12	0.05	1737.00	3889.00	13590	20240118	-35.84	8300	20240805	5.06	13590	-35.84	20240118	8300	5.06	20240805	13590	-35.84	20240118	8300	5.06	20240805	0.13	N	089590	1000	806 억	3173703	N	N	550	N	N
135	20241008	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8770	-50	5	-0.57	201929790	23047	27.19	8820	8820	8730	11460	6180	8820	8761.65	7.90	-6376	-6378	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7072	5.05	2.26	12	0.03	1737.00	3889.00	13590	20240118	-35.47	8300	20240805	5.66	13590	-35.47	20240118	8300	5.66	20240805	13590	-35.47	20240118	8300	5.66	20240805	0.13	N	089590	1000	806 억	3183595	N	N	550	N	N
136	20241008	090716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-40	5	-0.45	26853300	3065	3.62	8820	8820	8730	11460	6180	8820	8761.27	7.91	-308	-310	8986	8902	8806	8722	8626	8855	8675	806	2640	1000	6520	10	1	80640985	7080	5.05	2.26	12	0.00	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.13	N	089590	1000	806 억	3189663	N	N	550	N	N
137	20241007	160718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-30	5	-0.34	744235850	84680	101.16	8890	8890	8710	11500	6200	8850	8788.80	7.91	-3843	-17093	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7113	5.08	2.27	12	0.11	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.13	N	089590	1000	806 억	3189971	N	N	550	N	N
138	20241007	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8820	-30	5	-0.34	716387010	81523	97.39	8890	8890	8710	11500	6200	8850	8787.54	7.91	-3789	-16959	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7113	5.08	2.27	12	0.10	1737.00	3889.00	13590	20240118	-35.10	8300	20240805	6.27	13590	-35.10	20240118	8300	6.27	20240805	13590	-35.10	20240118	8300	6.27	20240805	0.13	N	089590	1000	806 억	3190025	N	N	385	N	N
139	20241007	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-60	5	-0.68	647341570	73677	88.02	8890	8890	8710	11500	6200	8850	8786.21	7.91	-3768	-15666	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7088	5.06	2.26	12	0.09	1737.00	3889.00	13590	20240118	-35.32	8300	20240805	5.90	13590	-35.32	20240118	8300	5.90	20240805	13590	-35.32	20240118	8300	5.90	20240805	0.13	N	089590	1000	806 억	3190046	N	N	385	N	N
140	20241007	130653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-70	5	-0.79	461325750	52485	62.70	8890	8890	8710	11500	6200	8850	8789.67	7.90	-7847	-16630	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7080	5.05	2.26	12	0.07	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.13	N	089590	1000	806 억	3185967	N	N	385	N	N
141	20241007	120728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8800	-50	5	-0.56	306718680	34872	41.66	8890	8890	8710	11500	6200	8850	8795.56	7.90	-7132	-12897	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7096	5.07	2.26	12	0.04	1737.00	3889.00	13590	20240118	-35.25	8300	20240805	6.02	13590	-35.25	20240118	8300	6.02	20240805	13590	-35.25	20240118	8300	6.02	20240805	0.13	N	089590	1000	806 억	3186682	N	N	385	N	N
142	20241007	110643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-60	5	-0.68	261301670	29709	35.49	8890	8890	8710	11500	6200	8850	8795.37	7.91	-6861	-9605	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7088	5.06	2.26	12	0.04	1737.00	3889.00	13590	20240118	-35.32	8300	20240805	5.90	13590	-35.32	20240118	8300	5.90	20240805	13590	-35.32	20240118	8300	5.90	20240805	0.13	N	089590	1000	806 억	3186953	N	N	385	N	N
143	20241007	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-20	5	-0.23	174297900	19823	23.68	8890	8890	8710	11500	6200	8850	8792.71	7.92	-1501	-1493	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7121	5.08	2.27	12	0.02	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.13	N	089590	1000	806 억	3192313	N	N	385	N	N
144	20241007	090718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	-70	5	-0.79	43137210	4894	5.85	8890	8890	8710	11500	6200	8850	8814.31	7.91	-3509	-3501	8970	8910	8860	8800	8750	8905	8795	806	2650	1000	6540	10	1	80640985	7080	5.05	2.26	12	0.01	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.13	N	089590	1000	806 억	3190305	N	N	385	N	N
145	20241004	160624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-100	5	-1.12	738620860	83317	150.90	8850	8920	8810	11630	6270	8950	8865.19	7.92	-10725	-9266	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7137	5.09	2.28	12	0.10	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.12	N	089590	1000	806 억	3193814	N	N	385	N	N
146	20241004	150632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-110	5	-1.23	702775950	79265	143.56	8850	8920	8810	11630	6270	8950	8866.16	7.93	-9758	-8299	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7129	5.09	2.27	12	0.10	1737.00	3889.00	13590	20240118	-34.95	8300	20240805	6.51	13590	-34.95	20240118	8300	6.51	20240805	13590	-34.95	20240118	8300	6.51	20240805	0.12	N	089590	1000	806 억	3194781	N	N	147	N	N
147	20241004	140634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-60	5	-0.67	520054620	58625	106.18	8850	8920	8810	11630	6270	8950	8870.87	7.92	-9872	-9061	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7169	5.12	2.29	12	0.07	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.12	N	089590	1000	806 억	3194667	N	N	147	N	N
148	20241004	130631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-80	5	-0.89	448232260	50525	91.51	8850	8920	8810	11630	6270	8950	8871.49	7.92	-10774	-10070	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7153	5.11	2.28	12	0.06	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.12	N	089590	1000	806 억	3193765	N	N	147	N	N
149	20241004	120630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	-70	5	-0.78	359692350	40563	73.47	8850	8920	8810	11630	6270	8950	8867.50	7.93	-9655	-8951	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7161	5.11	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.12	N	089590	1000	806 억	3194884	N	N	147	N	N
150	20241004	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	-60	5	-0.67	275903990	31132	56.38	8850	8920	8810	11630	6270	8950	8862.39	7.93	-7103	-6399	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7169	5.12	2.29	12	0.04	1737.00	3889.00	13590	20240118	-34.58	8300	20240805	7.11	13590	-34.58	20240118	8300	7.11	20240805	13590	-34.58	20240118	8300	7.11	20240805	0.12	N	089590	1000	806 억	3197436	N	N	147	N	N
151	20241004	100626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-80	5	-0.89	217715140	24582	44.52	8850	8920	8810	11630	6270	8950	8856.69	7.94	-3312	-3308	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7153	5.11	2.28	12	0.03	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.12	N	089590	1000	806 억	3201227	N	N	147	N	N
152	20241004	090625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8870	-80	5	-0.89	25591040	2887	5.23	8850	8920	8850	11630	6270	8950	8864.23	7.95	-223	-221	9070	9010	8930	8870	8790	9040	8900	806	2680	1000	6620	10	1	80640985	7153	5.11	2.28	12	0.00	1737.00	3889.00	13590	20240118	-34.73	8300	20240805	6.87	13590	-34.73	20240118	8300	6.87	20240805	13590	-34.73	20240118	8300	6.87	20240805	0.12	N	089590	1000	806 억	3204316	N	N	147	N	N
153	20241002	160623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-60	5	-0.67	492000100	55094	40.20	8880	8990	8850	11710	6310	9010	8930.19	7.95	-28113	-27764	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7217	5.15	2.30	12	0.07	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.10	N	089590	1000	806 억	3204539	N	N	147	N	N
154	20241002	150634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8940	-70	5	-0.78	454371680	50886	37.13	8880	8990	8850	11710	6310	9010	8929.21	7.96	-25436	-25162	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7209	5.15	2.30	12	0.06	1737.00	3889.00	13590	20240118	-34.22	8300	20240805	7.71	13590	-34.22	20240118	8300	7.71	20240805	13590	-34.22	20240118	8300	7.71	20240805	0.10	N	089590	1000	806 억	3207216	N	N	77	N	N
155	20241002	140632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-60	5	-0.67	363075270	40682	29.69	8880	8990	8850	11710	6310	9010	8924.72	7.97	-19620	-19344	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7217	5.15	2.30	12	0.05	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.10	N	089590	1000	806 억	3213032	N	N	77	N	N
156	20241002	130625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-50	5	-0.55	297673850	33380	24.36	8880	8990	8850	11710	6310	9010	8917.73	7.98	-13889	-13615	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7225	5.16	2.30	12	0.04	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.10	N	089590	1000	806 억	3218763	N	N	77	N	N
157	20241002	120622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8950	-60	5	-0.67	259776110	29150	21.27	8880	8990	8850	11710	6310	9010	8911.70	7.99	-13126	-13178	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7217	5.15	2.30	12	0.04	1737.00	3889.00	13590	20240118	-34.14	8300	20240805	7.83	13590	-34.14	20240118	8300	7.83	20240805	13590	-34.14	20240118	8300	7.83	20240805	0.10	N	089590	1000	806 억	3219526	N	N	77	N	N
158	20241002	110616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	-50	5	-0.55	226442550	25428	18.55	8880	8990	8850	11710	6310	9010	8905.24	7.99	-11208	-11264	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7225	5.16	2.30	12	0.03	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.10	N	089590	1000	806 억	3221444	N	N	77	N	N
159	20241002	100614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8910	-100	5	-1.11	193518390	21748	15.87	8880	8990	8850	11710	6310	9010	8898.22	7.99	-10208	-10156	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7185	5.13	2.29	12	0.03	1737.00	3889.00	13590	20240118	-34.44	8300	20240805	7.35	13590	-34.44	20240118	8300	7.35	20240805	13590	-34.44	20240118	8300	7.35	20240805	0.10	N	089590	1000	806 억	3222444	N	N	77	N	N
160	20241002	090614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	-80	5	-0.89	60976750	6871	5.01	8880	8990	8850	11710	6310	9010	8874.51	8.01	-3364	-3362	9450	9230	9100	8880	8750	9165	8815	806	2700	1000	6660	10	1	80640985	7201	5.14	2.30	12	0.01	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.10	N	089590	1000	806 억	3229288	N	N	77	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History