KissMeData/004140/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	20	2	0.99	930111580	452802	167.80	2045	2090	2015	2635	1425	2030	2054.13	2.71	45786	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	983	120.59	0.76	12	0.94	17.00	2697.00	3250	20221129	-36.92	1790	20231030	14.53	2840	-27.82	20230126	1790	14.53	20231030	3135	-34.61	20221220	1790	14.53	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
3	20231130	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	20	2	0.99	843384380	410599	152.16	2045	2090	2015	2635	1425	2030	2054.03	2.71	54544	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	983	120.59	0.76	12	0.86	17.00	2697.00	3250	20221129	-36.92	1790	20231030	14.53	2840	-27.82	20230126	1790	14.53	20231030	3135	-34.61	20221220	1790	14.53	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
4	20231130	140158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	15	2	0.74	767337575	373568	138.44	2045	2090	2015	2635	1425	2030	2054.08	2.71	48571	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	981	120.29	0.76	12	0.78	17.00	2697.00	3250	20221129	-37.08	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3135	-34.77	20221220	1790	14.25	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
5	20231130	130157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2065	35	2	1.72	607818215	295748	109.60	2045	2090	2015	2635	1425	2030	2055.19	2.71	36929	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	991	121.47	0.77	12	0.62	17.00	2697.00	3250	20221129	-36.46	1790	20231030	15.36	2840	-27.29	20230126	1790	15.36	20231030	3135	-34.13	20221220	1790	15.36	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
6	20231130	120159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2070	40	2	1.97	435216430	212479	78.74	2045	2080	2015	2635	1425	2030	2048.28	2.71	19385	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	993	121.76	0.77	12	0.44	17.00	2697.00	3250	20221129	-36.31	1790	20231030	15.64	2840	-27.11	20230126	1790	15.64	20231030	3135	-33.97	20221220	1790	15.64	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
7	20231130	110157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	25	2	1.23	283337545	139018	51.52	2045	2070	2015	2635	1425	2030	2038.14	2.71	25404	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	986	120.88	0.76	12	0.29	17.00	2697.00	3250	20221129	-36.77	1790	20231030	14.80	2840	-27.64	20230126	1790	14.80	20231030	3135	-34.45	20221220	1790	14.80	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
8	20231130	100157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	0	3	0.00	91967350	45344	16.80	2045	2045	2015	2635	1425	2030	2028.21	2.71	-5967	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	974	119.41	0.75	12	0.09	17.00	2697.00	3250	20221129	-37.54	1790	20231030	13.41	2840	-28.52	20230126	1790	13.41	20231030	3135	-35.25	20221220	1790	13.41	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
9	20231130	090158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	15	2	0.74	13008485	6379	2.36	2045	2045	2030	2635	1425	2030	2039.27	2.71	-4118	2086	2057	2036	2007	1986	2047	1997	480	605	1000	1460	5	1	47971766	981	120.29	0.76	12	0.01	17.00	2697.00	3250	20221129	-37.08	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3135	-34.77	20221220	1790	14.25	20231030	2.03	N	004140	1000	479 억	1299983	N	N	0	N	N
10	20231129	160156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-15	5	-0.73	548369800	269273	55.01	2045	2065	2015	2655	1435	2045	2036.47	2.62	38429	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	974	119.41	0.75	12	0.56	17.00	2697.00	3250	20221129	-37.54	1790	20231030	13.41	2840	-28.52	20230126	1790	13.41	20231030	3250	-37.54	20221129	1790	13.41	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
11	20231129	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	-15	5	-0.73	517629835	254154	51.92	2045	2065	2015	2655	1435	2045	2036.66	2.62	38746	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	974	119.41	0.75	12	0.53	17.00	2697.00	3250	20221129	-37.54	1790	20231030	13.41	2840	-28.52	20230126	1790	13.41	20231030	3250	-37.54	20221129	1790	13.41	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
12	20231129	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	0	3	0.00	465426090	228414	46.66	2045	2065	2015	2655	1435	2045	2037.63	2.62	49013	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	981	120.29	0.76	12	0.48	17.00	2697.00	3250	20221129	-37.08	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3250	-37.08	20221129	1790	14.25	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
13	20231129	130159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	-10	5	-0.49	445326160	218537	44.65	2045	2065	2015	2655	1435	2045	2037.74	2.62	49406	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	976	119.71	0.75	12	0.46	17.00	2697.00	3250	20221129	-37.38	1790	20231030	13.69	2840	-28.35	20230126	1790	13.69	20231030	3250	-37.38	20221129	1790	13.69	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
14	20231129	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	0	3	0.00	407858885	200200	40.90	2045	2065	2015	2655	1435	2045	2037.24	2.62	49904	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	981	120.29	0.76	12	0.42	17.00	2697.00	3250	20221129	-37.08	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3250	-37.08	20221129	1790	14.25	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
15	20231129	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	-5	5	-0.24	264976695	130568	26.67	2045	2045	2015	2655	1435	2045	2029.36	2.62	49567	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	979	120.00	0.76	12	0.27	17.00	2697.00	3250	20221129	-37.23	1790	20231030	13.97	2840	-28.17	20230126	1790	13.97	20231030	3250	-37.23	20221129	1790	13.97	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
16	20231129	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	-5	5	-0.24	186010020	91693	18.73	2045	2045	2015	2655	1435	2045	2028.53	2.62	32759	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	979	120.00	0.76	12	0.19	17.00	2697.00	3250	20221129	-37.23	1790	20231030	13.97	2840	-28.17	20230126	1790	13.97	20231030	3250	-37.23	20221129	1790	13.97	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
17	20231129	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	-5	5	-0.24	7762345	3808	0.78	2045	2045	2035	2655	1435	2045	2037.46	2.62	645	2158	2101	2068	2011	1978	2085	1995	480	610	1000	1470	5	1	47971766	979	120.00	0.76	12	0.01	17.00	2697.00	3250	20221129	-37.23	1790	20231030	13.97	2840	-28.17	20230126	1790	13.97	20231030	3250	-37.23	20221129	1790	13.97	20231030	2.11	N	004140	1000	479 억	1257972	N	N	0	N	N
18	20231128	160158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	-15	5	-0.73	1013372345	488213	108.80	2080	2125	2035	2675	1445	2060	2075.68	2.62	2465	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	981	120.29	0.76	12	1.02	17.00	2697.00	3335	20221124	-38.68	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3250	-37.08	20221129	1790	14.25	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
19	20231128	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2040	-20	5	-0.97	954731215	459486	102.40	2080	2125	2035	2675	1445	2060	2077.82	2.62	1271	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	979	120.00	0.76	12	0.96	17.00	2697.00	3335	20221124	-38.83	1790	20231030	13.97	2840	-28.17	20230126	1790	13.97	20231030	3250	-37.23	20221129	1790	13.97	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
20	20231128	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2045	-15	5	-0.73	883010595	424383	94.58	2080	2125	2040	2675	1445	2060	2080.69	2.62	1708	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	981	120.29	0.76	12	0.88	17.00	2697.00	3335	20221124	-38.68	1790	20231030	14.25	2840	-27.99	20230126	1790	14.25	20231030	3250	-37.08	20221129	1790	14.25	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
21	20231128	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	-10	5	-0.49	849986030	408265	90.99	2080	2125	2040	2675	1445	2060	2081.95	2.62	1708	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	983	120.59	0.76	12	0.85	17.00	2697.00	3335	20221124	-38.53	1790	20231030	14.53	2840	-27.82	20230126	1790	14.53	20231030	3250	-36.92	20221129	1790	14.53	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
22	20231128	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	-5	5	-0.24	819868950	393597	87.72	2080	2125	2040	2675	1445	2060	2083.02	2.62	4659	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	986	120.88	0.76	12	0.82	17.00	2697.00	3335	20221124	-38.38	1790	20231030	14.80	2840	-27.64	20230126	1790	14.80	20231030	3250	-36.77	20221129	1790	14.80	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
23	20231128	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	-5	5	-0.24	789523075	378812	84.42	2080	2125	2040	2675	1445	2060	2084.21	2.62	4554	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	986	120.88	0.76	12	0.79	17.00	2697.00	3335	20221124	-38.38	1790	20231030	14.80	2840	-27.64	20230126	1790	14.80	20231030	3250	-36.77	20221129	1790	14.80	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
24	20231128	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2090	30	2	1.46	674120920	322614	71.90	2080	2125	2055	2675	1445	2060	2089.56	2.62	2810	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	1003	122.94	0.77	12	0.67	17.00	2697.00	3335	20221124	-37.33	1790	20231030	16.76	2840	-26.41	20230126	1790	16.76	20231030	3250	-35.69	20221129	1790	16.76	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
25	20231128	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2070	10	2	0.49	35239795	17031	3.80	2080	2080	2060	2675	1445	2060	2069.16	2.62	-3917	2143	2101	2053	2011	1963	2122	2032	480	615	1000	1480	5	1	47971766	993	121.76	0.77	12	0.04	17.00	2697.00	3335	20221124	-37.93	1790	20231030	15.64	2840	-27.11	20230126	1790	15.64	20231030	3250	-36.31	20221129	1790	15.64	20231030	2.10	N	004140	1000	479 억	1255591	N	N	1	N	N
26	20231127	160157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2060	45	2	2.23	914173845	445870	157.52	2025	2095	2005	2615	1415	2015	2050.25	2.47	63808	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	988	121.18	0.76	12	0.93	17.00	2697.00	3335	20221124	-38.23	1790	20231030	15.08	2840	-27.46	20230126	1790	15.08	20231030	3250	-36.62	20221129	1790	15.08	20231030	2.11	N	004140	1000	479 억	1185645	N	N	1	N	N
27	20231127	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	40	2	1.99	782768215	382028	134.97	2025	2095	2005	2615	1415	2015	2048.98	2.47	63360	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	986	120.88	0.76	12	0.80	17.00	2697.00	3335	20221124	-38.38	1790	20231030	14.80	2840	-27.64	20230126	1790	14.80	20231030	3250	-36.77	20221129	1790	14.80	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
28	20231127	140157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	35	2	1.74	713088025	348128	122.99	2025	2095	2005	2615	1415	2015	2048.35	2.47	62609	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	983	120.59	0.76	12	0.73	17.00	2697.00	3335	20221124	-38.53	1790	20231030	14.53	2840	-27.82	20230126	1790	14.53	20231030	3250	-36.92	20221129	1790	14.53	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
29	20231127	130156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	20	2	0.99	378012440	185623	65.58	2025	2055	2005	2615	1415	2015	2036.45	2.47	19295	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	976	119.71	0.75	12	0.39	17.00	2697.00	3335	20221124	-38.98	1790	20231030	13.69	2840	-28.35	20230126	1790	13.69	20231030	3250	-37.38	20221129	1790	13.69	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
30	20231127	120157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2050	35	2	1.74	346643795	170202	60.13	2025	2055	2005	2615	1415	2015	2036.66	2.47	16459	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	983	120.59	0.76	12	0.35	17.00	2697.00	3335	20221124	-38.53	1790	20231030	14.53	2840	-27.82	20230126	1790	14.53	20231030	3250	-36.92	20221129	1790	14.53	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
31	20231127	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	15	2	0.74	318670600	156471	55.28	2025	2055	2005	2615	1415	2015	2036.61	2.47	14676	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	974	119.41	0.75	12	0.33	17.00	2697.00	3335	20221124	-39.13	1790	20231030	13.41	2840	-28.52	20230126	1790	13.41	20231030	3250	-37.54	20221129	1790	13.41	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
32	20231127	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2055	40	2	1.99	199950520	98059	34.64	2025	2055	2015	2615	1415	2015	2039.08	2.47	5497	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	986	120.88	0.76	12	0.20	17.00	2697.00	3335	20221124	-38.38	1790	20231030	14.80	2840	-27.64	20230126	1790	14.80	20231030	3250	-36.77	20221129	1790	14.80	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
33	20231127	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2035	20	2	0.99	19685530	9713	3.43	2025	2035	2015	2615	1415	2015	2026.72	2.47	-44	2081	2047	2026	1992	1971	2042	1987	480	600	1000	1450	5	1	47971766	976	119.71	0.75	12	0.02	17.00	2697.00	3335	20221124	-38.98	1790	20231030	13.69	2840	-28.35	20230126	1790	13.69	20231030	3250	-37.38	20221129	1790	13.69	20231030	2.11	N	004140	1000	479 억	1185645	N	N	0	N	N
34	20231124	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	0	3	0.00	568981535	280876	61.46	2015	2060	2005	2615	1415	2015	2025.76	2.45	2069	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	967	118.53	0.75	12	0.59	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
35	20231124	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	5	2	0.25	537039655	265034	58.00	2015	2060	2005	2615	1415	2015	2026.31	2.45	-744	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	969	118.82	0.75	12	0.55	17.00	2697.00	3335	20221124	-39.43	1790	20231030	12.85	2840	-28.87	20230126	1790	12.85	20231030	3335	-39.43	20221124	1790	12.85	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
36	20231124	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	0	3	0.00	469891730	231716	50.71	2015	2060	2005	2615	1415	2015	2027.88	2.45	5838	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	967	118.53	0.75	12	0.48	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
37	20231124	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	0	3	0.00	437196575	215471	47.15	2015	2060	2010	2615	1415	2015	2029.03	2.45	3442	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	967	118.53	0.75	12	0.45	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
38	20231124	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2025	10	2	0.50	376687845	185448	40.58	2015	2060	2010	2615	1415	2015	2031.24	2.45	875	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	971	119.12	0.75	12	0.39	17.00	2697.00	3335	20221124	-39.28	1790	20231030	13.13	2840	-28.70	20230126	1790	13.13	20231030	3335	-39.28	20221124	1790	13.13	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
39	20231124	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	0	3	0.00	353692425	174032	38.08	2015	2060	2010	2615	1415	2015	2032.35	2.45	602	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	967	118.53	0.75	12	0.36	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
40	20231124	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2030	15	2	0.74	288186025	141632	30.99	2015	2060	2010	2615	1415	2015	2034.77	2.45	478	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	974	119.41	0.75	12	0.30	17.00	2697.00	3335	20221124	-39.13	1790	20231030	13.41	2840	-28.52	20230126	1790	13.41	20231030	3335	-39.13	20221124	1790	13.41	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
41	20231124	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2025	10	2	0.50	6352590	3156	0.69	2015	2025	2010	2615	1415	2015	2012.79	2.45	14	2052	2033	2011	1992	1970	2035	1994	480	600	1000	1450	5	1	47971766	971	119.12	0.75	12	0.01	17.00	2697.00	3335	20221124	-39.28	1790	20231030	13.13	2840	-28.70	20230126	1790	13.13	20231030	3335	-39.28	20221124	1790	13.13	20231030	1.93	N	004140	1000	479 억	1175242	N	N	0	N	N
42	20231123	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	-5	5	-0.25	914336448	455876	12.45	2015	2030	1989	2625	1415	2020	2005.59	2.25	85602	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	967	118.53	0.75	12	0.95	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
43	20231123	150156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	-10	5	-0.50	845369992	421506	11.51	2015	2030	1989	2625	1415	2020	2005.55	2.25	79051	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	964	118.24	0.75	12	0.88	17.00	2697.00	3335	20221124	-39.73	1790	20231030	12.29	2840	-29.23	20230126	1790	12.29	20231030	3335	-39.73	20221124	1790	12.29	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
44	20231123	140156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	-10	5	-0.50	745860807	371951	10.16	2015	2030	1989	2625	1415	2020	2005.21	2.25	84659	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	964	118.24	0.75	12	0.78	17.00	2697.00	3335	20221124	-39.73	1790	20231030	12.29	2840	-29.23	20230126	1790	12.29	20231030	3335	-39.73	20221124	1790	12.29	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
45	20231123	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2010	-10	5	-0.50	687014617	342730	9.36	2015	2030	1989	2625	1415	2020	2004.47	2.25	83527	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	964	118.24	0.75	12	0.71	17.00	2697.00	3335	20221124	-39.73	1790	20231030	12.29	2840	-29.23	20230126	1790	12.29	20231030	3335	-39.73	20221124	1790	12.29	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
46	20231123	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	0	3	0.00	575071742	286993	7.84	2015	2030	1989	2625	1415	2020	2003.70	2.25	51409	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	969	118.82	0.75	12	0.60	17.00	2697.00	3335	20221124	-39.43	1790	20231030	12.85	2840	-28.87	20230126	1790	12.85	20231030	3335	-39.43	20221124	1790	12.85	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
47	20231123	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	0	3	0.00	455226152	227416	6.21	2015	2020	1989	2625	1415	2020	2001.62	2.25	57455	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	969	118.82	0.75	12	0.47	17.00	2697.00	3335	20221124	-39.43	1790	20231030	12.85	2840	-28.87	20230126	1790	12.85	20231030	3335	-39.43	20221124	1790	12.85	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
48	20231123	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-15	5	-0.74	331158261	165534	4.52	2015	2020	1989	2625	1415	2020	2000.38	2.25	33720	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	962	117.94	0.74	12	0.35	17.00	2697.00	3335	20221124	-39.88	1790	20231030	12.01	2840	-29.40	20230126	1790	12.01	20231030	3335	-39.88	20221124	1790	12.01	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
49	20231123	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2005	-15	5	-0.74	27462285	13647	0.37	2015	2015	2000	2625	1415	2020	2011.46	2.25	-2914	2308	2164	2051	1907	1794	2236	1979	480	605	1000	1450	5	1	47971766	962	117.94	0.74	12	0.03	17.00	2697.00	3335	20221124	-39.88	1790	20231030	12.01	2840	-29.40	20230126	1790	12.01	20231030	3335	-39.88	20221124	1790	12.01	20231030	1.90	N	004140	1000	479 억	1081026	N	N	3	N	N
50	20231122	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	59	2	3.01	7519507541	3629867	2452.78	1940	2195	1938	2545	1373	1961	2071.58	2.57	-163899	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	5	1	47971766	969	118.82	0.75	12	7.57	17.00	2697.00	3335	20221124	-39.43	1790	20231030	12.85	2840	-28.87	20230126	1790	12.85	20231030	3335	-39.43	20221124	1790	12.85	20231030	1.89	N	004140	1000	479 억	1233581	N	N	3	N	N
51	20231122	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2015	54	2	2.75	7323241581	3532565	2387.03	1940	2195	1938	2545	1373	1961	2073.07	2.57	-185398	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	5	1	47971766	967	118.53	0.75	12	7.36	17.00	2697.00	3335	20221124	-39.58	1790	20231030	12.57	2840	-29.05	20230126	1790	12.57	20231030	3335	-39.58	20221124	1790	12.57	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
52	20231122	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2020	59	2	3.01	6952340036	3348443	2262.61	1940	2195	1938	2545	1373	1961	2076.29	2.57	-264510	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	5	1	47971766	969	118.82	0.75	12	6.98	17.00	2697.00	3335	20221124	-39.43	1790	20231030	12.85	2840	-28.87	20230126	1790	12.85	20231030	3335	-39.43	20221124	1790	12.85	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
53	20231122	130158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1940	-21	5	-1.07	177995498	91470	61.81	1940	1967	1938	2545	1373	1961	1945.94	2.57	-7474	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	1	1	47971766	931	114.12	0.72	12	0.19	17.00	2697.00	3335	20221124	-41.83	1790	20231030	8.38	2840	-31.69	20230126	1790	8.38	20231030	3335	-41.83	20221124	1790	8.38	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
54	20231122	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1949	-12	5	-0.61	119663461	61448	41.52	1940	1967	1940	2545	1373	1961	1947.39	2.57	-9228	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	1	1	47971766	935	114.65	0.72	12	0.13	17.00	2697.00	3335	20221124	-41.56	1790	20231030	8.88	2840	-31.37	20230126	1790	8.88	20231030	3335	-41.56	20221124	1790	8.88	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
55	20231122	110201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1948	-13	5	-0.66	108991184	55972	37.82	1940	1967	1940	2545	1373	1961	1947.24	2.57	-6128	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	1	1	47971766	934	114.59	0.72	12	0.12	17.00	2697.00	3335	20221124	-41.59	1790	20231030	8.83	2840	-31.41	20230126	1790	8.83	20231030	3335	-41.59	20221124	1790	8.83	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
56	20231122	100157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1947	-14	5	-0.71	57711109	29615	20.01	1940	1967	1940	2545	1373	1961	1948.71	2.57	-7074	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	1	1	47971766	934	114.53	0.72	12	0.06	17.00	2697.00	3335	20221124	-41.62	1790	20231030	8.77	2840	-31.44	20230126	1790	8.77	20231030	3335	-41.62	20221124	1790	8.77	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
57	20231122	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1960	-1	5	-0.05	6938768	3573	2.41	1940	1967	1940	2545	1373	1961	1942.00	2.57	164	1988	1974	1956	1942	1924	1965	1933	480	584	1000	1410	1	1	47971766	940	115.29	0.73	12	0.01	17.00	2697.00	3335	20221124	-41.23	1790	20231030	9.50	2840	-30.99	20230126	1790	9.50	20231030	3335	-41.23	20221124	1790	9.50	20231030	1.89	N	004140	1000	479 억	1233581	N	N	4	N	N
58	20231121	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1961	7	2	0.36	289649294	147943	131.85	1964	1970	1938	2540	1368	1954	1957.84	2.50	36945	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	941	115.35	0.73	12	0.31	17.00	2697.00	3335	20221124	-41.20	1790	20231030	9.55	2840	-30.95	20230126	1790	9.55	20231030	3335	-41.20	20221124	1790	9.55	20231030	1.89	N	004140	1000	479 억	1199721	N	N	4	N	N
59	20231121	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1962	8	2	0.41	265679746	135695	120.94	1964	1970	1938	2540	1368	1954	1957.92	2.50	36506	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	941	115.41	0.73	12	0.28	17.00	2697.00	3335	20221124	-41.17	1790	20231030	9.61	2840	-30.92	20230126	1790	9.61	20231030	3335	-41.17	20221124	1790	9.61	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
60	20231121	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1968	14	2	0.72	225204217	114984	102.48	1964	1970	1938	2540	1368	1954	1958.57	2.50	35246	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	944	115.76	0.73	12	0.24	17.00	2697.00	3335	20221124	-40.99	1790	20231030	9.94	2840	-30.70	20230126	1790	9.94	20231030	3335	-40.99	20221124	1790	9.94	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
61	20231121	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1957	3	2	0.15	166413880	85051	75.80	1964	1964	1938	2540	1368	1954	1956.64	2.50	18915	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	939	115.12	0.73	12	0.18	17.00	2697.00	3335	20221124	-41.32	1790	20231030	9.33	2840	-31.09	20230126	1790	9.33	20231030	3335	-41.32	20221124	1790	9.33	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
62	20231121	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1956	2	2	0.10	140087405	71596	63.81	1964	1964	1938	2540	1368	1954	1956.64	2.50	15866	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	938	115.06	0.73	12	0.15	17.00	2697.00	3335	20221124	-41.35	1790	20231030	9.27	2840	-31.13	20230126	1790	9.27	20231030	3335	-41.35	20221124	1790	9.27	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
63	20231121	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1959	5	2	0.26	104504517	53381	47.58	1964	1964	1938	2540	1368	1954	1957.71	2.50	13158	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	940	115.24	0.73	12	0.11	17.00	2697.00	3335	20221124	-41.26	1790	20231030	9.44	2840	-31.02	20230126	1790	9.44	20231030	3335	-41.26	20221124	1790	9.44	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
64	20231121	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1957	3	2	0.15	80429795	41099	36.63	1964	1964	1938	2540	1368	1954	1956.98	2.50	6569	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	939	115.12	0.73	12	0.09	17.00	2697.00	3335	20221124	-41.32	1790	20231030	9.33	2840	-31.09	20230126	1790	9.33	20231030	3335	-41.32	20221124	1790	9.33	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
65	20231121	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1962	8	2	0.41	4986416	2539	2.26	1964	1964	1960	2540	1368	1954	1963.93	2.50	-715	1984	1968	1947	1931	1910	1977	1940	480	586	1000	1400	1	1	47971766	941	115.41	0.73	12	0.01	17.00	2697.00	3335	20221124	-41.17	1790	20231030	9.61	2840	-30.92	20230126	1790	9.61	20231030	3335	-41.17	20221124	1790	9.61	20231030	1.89	N	004140	1000	479 억	1199721	N	N	20	N	N
66	20231120	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1954	24	2	1.24	209183702	107280	155.63	1927	1963	1926	2505	1351	1930	1949.87	2.45	23515	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	937	114.94	0.72	12	0.22	17.00	2697.00	3335	20221124	-41.41	1790	20231030	9.16	2840	-31.20	20230126	1790	9.16	20231030	3335	-41.41	20221124	1790	9.16	20231030	1.90	N	004140	1000	479 억	1175655	N	N	20	N	N
67	20231120	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1954	24	2	1.24	195397332	100219	145.39	1927	1963	1926	2505	1351	1930	1949.70	2.45	23401	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	937	114.94	0.72	12	0.21	17.00	2697.00	3335	20221124	-41.41	1790	20231030	9.16	2840	-31.20	20230126	1790	9.16	20231030	3335	-41.41	20221124	1790	9.16	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
68	20231120	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1949	19	2	0.98	182890821	93805	136.09	1927	1963	1926	2505	1351	1930	1949.69	2.45	22040	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	935	114.65	0.72	12	0.20	17.00	2697.00	3335	20221124	-41.56	1790	20231030	8.88	2840	-31.37	20230126	1790	8.88	20231030	3335	-41.56	20221124	1790	8.88	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
69	20231120	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1943	13	2	0.67	173121402	88797	128.82	1927	1963	1926	2505	1351	1930	1949.63	2.45	22173	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	932	114.29	0.72	12	0.19	17.00	2697.00	3335	20221124	-41.74	1790	20231030	8.55	2840	-31.58	20230126	1790	8.55	20231030	3335	-41.74	20221124	1790	8.55	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
70	20231120	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1958	28	2	1.45	144779726	74253	107.72	1927	1963	1926	2505	1351	1930	1949.82	2.45	16774	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	939	115.18	0.73	12	0.15	17.00	2697.00	3335	20221124	-41.29	1790	20231030	9.39	2840	-31.06	20230126	1790	9.39	20231030	3335	-41.29	20221124	1790	9.39	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
71	20231120	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1953	23	2	1.19	83121182	42726	61.98	1927	1955	1926	2505	1351	1930	1945.45	2.45	8764	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	937	114.88	0.72	12	0.09	17.00	2697.00	3335	20221124	-41.44	1790	20231030	9.11	2840	-31.23	20230126	1790	9.11	20231030	3335	-41.44	20221124	1790	9.11	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
72	20231120	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1947	17	2	0.88	41898468	21574	31.30	1927	1951	1926	2505	1351	1930	1942.08	2.45	6824	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	934	114.53	0.72	12	0.04	17.00	2697.00	3335	20221124	-41.62	1790	20231030	8.77	2840	-31.44	20230126	1790	8.77	20231030	3335	-41.62	20221124	1790	8.77	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
73	20231120	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1927	-3	5	-0.16	1277601	663	0.96	1927	1927	1927	2505	1351	1930	1927.00	2.45	-418	1977	1953	1936	1912	1895	1945	1904	480	575	1000	1380	1	1	47971766	924	113.35	0.71	12	0.00	17.00	2697.00	3335	20221124	-42.22	1790	20231030	7.65	2840	-32.15	20230126	1790	7.65	20231030	3335	-42.22	20221124	1790	7.65	20231030	1.90	N	004140	1000	479 억	1175655	N	N	13	N	N
74	20231117	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1930	-15	5	-0.77	132724412	68843	33.03	1945	1960	1919	2525	1362	1945	1927.92	2.48	-15786	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	926	113.53	0.72	12	0.14	17.00	2697.00	3335	20221124	-42.13	1790	20231030	7.82	2840	-32.04	20230126	1790	7.82	20231030	3335	-42.13	20221124	1790	7.82	20231030	1.94	N	004140	1000	479 억	1191345	N	N	13	N	N
75	20231117	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1924	-21	5	-1.08	112515683	58354	28.00	1945	1960	1919	2525	1362	1945	1928.15	2.48	-13283	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	923	113.18	0.71	12	0.12	17.00	2697.00	3335	20221124	-42.31	1790	20231030	7.49	2840	-32.25	20230126	1790	7.49	20231030	3335	-42.31	20221124	1790	7.49	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
76	20231117	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1925	-20	5	-1.03	102357056	53076	25.47	1945	1960	1919	2525	1362	1945	1928.49	2.48	-13043	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	923	113.24	0.71	12	0.11	17.00	2697.00	3335	20221124	-42.28	1790	20231030	7.54	2840	-32.22	20230126	1790	7.54	20231030	3335	-42.28	20221124	1790	7.54	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
77	20231117	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	-14	5	-0.72	82008686	42501	20.39	1945	1960	1919	2525	1362	1945	1929.56	2.48	-12188	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	926	113.59	0.72	12	0.09	17.00	2697.00	3335	20221124	-42.10	1790	20231030	7.88	2840	-32.01	20230126	1790	7.88	20231030	3335	-42.10	20221124	1790	7.88	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
78	20231117	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1934	-11	5	-0.57	68326305	35398	16.99	1945	1960	1919	2525	1362	1945	1930.22	2.48	-10388	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	928	113.76	0.72	12	0.07	17.00	2697.00	3335	20221124	-42.01	1790	20231030	8.04	2840	-31.90	20230126	1790	8.04	20231030	3335	-42.01	20221124	1790	8.04	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
79	20231117	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	-14	5	-0.72	65248313	33803	16.22	1945	1960	1919	2525	1362	1945	1930.24	2.48	-10048	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	926	113.59	0.72	12	0.07	17.00	2697.00	3335	20221124	-42.10	1790	20231030	7.88	2840	-32.01	20230126	1790	7.88	20231030	3335	-42.10	20221124	1790	7.88	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
80	20231117	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1931	-14	5	-0.72	40612097	20998	10.08	1945	1960	1920	2525	1362	1945	1934.08	2.48	-8524	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	926	113.59	0.72	12	0.04	17.00	2697.00	3335	20221124	-42.10	1790	20231030	7.88	2840	-32.01	20230126	1790	7.88	20231030	3335	-42.10	20221124	1790	7.88	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
81	20231117	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1937	-8	5	-0.41	1354033	697	0.33	1945	1945	1937	2525	1362	1945	1942.59	2.48	4	1985	1965	1935	1915	1885	1975	1925	480	580	1000	1400	1	1	47971766	929	113.94	0.72	12	0.00	17.00	2697.00	3335	20221124	-41.92	1790	20231030	8.21	2840	-31.80	20230126	1790	8.21	20231030	3335	-41.92	20221124	1790	8.21	20231030	1.94	N	004140	1000	479 억	1191345	N	N	0	N	N
82	20231116	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1938	20	2	1.04	366157939	189411	112.02	1918	1955	1905	2490	1343	1918	1933.16	2.34	65274	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	930	114.00	0.72	12	0.39	17.00	2697.00	3335	20221124	-41.89	1790	20231030	8.27	2840	-31.76	20230126	1790	8.27	20231030	3335	-41.89	20221124	1790	8.27	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
83	20231116	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1939	21	2	1.09	341482194	176674	104.48	1918	1955	1905	2490	1343	1918	1932.86	2.34	63061	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	930	114.06	0.72	12	0.37	17.00	2697.00	3335	20221124	-41.86	1790	20231030	8.32	2840	-31.73	20230126	1790	8.32	20231030	3335	-41.86	20221124	1790	8.32	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
84	20231116	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1936	18	2	0.94	179397081	93151	55.09	1918	1938	1905	2490	1343	1918	1925.90	2.34	38546	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	929	113.88	0.72	12	0.19	17.00	2697.00	3335	20221124	-41.95	1790	20231030	8.16	2840	-31.83	20230126	1790	8.16	20231030	3335	-41.95	20221124	1790	8.16	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
85	20231116	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1932	14	2	0.73	135290708	70346	41.60	1918	1938	1905	2490	1343	1918	1923.24	2.34	24568	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	927	113.65	0.72	12	0.15	17.00	2697.00	3335	20221124	-42.07	1790	20231030	7.93	2840	-31.97	20230126	1790	7.93	20231030	3335	-42.07	20221124	1790	7.93	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
86	20231116	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1917	-1	5	-0.05	57833084	30145	17.83	1918	1934	1905	2490	1343	1918	1918.50	2.34	989	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	920	112.76	0.71	12	0.06	17.00	2697.00	3335	20221124	-42.52	1790	20231030	7.09	2840	-32.50	20230126	1790	7.09	20231030	3335	-42.52	20221124	1790	7.09	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
87	20231116	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	0	3	0.00	47122644	24551	14.52	1918	1934	1905	2490	1343	1918	1919.39	2.34	196	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	920	112.82	0.71	12	0.05	17.00	2697.00	3335	20221124	-42.49	1790	20231030	7.15	2840	-32.46	20230126	1790	7.15	20231030	3335	-42.49	20221124	1790	7.15	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
88	20231116	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1906	-12	5	-0.63	13345817	6924	4.09	1918	1934	1905	2490	1343	1918	1927.84	2.34	-884	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	914	112.12	0.71	12	0.01	17.00	2697.00	3335	20221124	-42.85	1790	20231030	6.48	2840	-32.89	20230126	1790	6.48	20231030	3335	-42.85	20221124	1790	6.48	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
89	20231116	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	0	3	0.00	0	0	0.00	0	0	0	2490	1343	1918	0.00	2.34	0	1933	1925	1916	1908	1899	1921	1904	480	572	1000	1380	1	1	47971766	920	112.82	0.71	12	0.00	17.00	2697.00	3335	20221124	-42.49	1790	20231030	7.15	2840	-32.46	20230126	1790	7.15	20231030	3335	-42.49	20221124	1790	7.15	20231030	1.95	N	004140	1000	479 억	1121903	N	N	0	N	N
90	20231115	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	34	2	1.80	323604820	168956	125.59	1921	1924	1907	2445	1319	1884	1915.22	2.21	61166	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	920	112.82	0.71	12	0.35	17.00	2697.00	3335	20221124	-42.49	1790	20231030	7.15	2840	-32.46	20230126	1790	7.15	20231030	3335	-42.49	20221124	1790	7.15	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
91	20231115	150153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1918	34	2	1.80	290355932	151617	112.70	1921	1924	1907	2445	1319	1884	1915.06	2.21	57077	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	920	112.82	0.71	12	0.32	17.00	2697.00	3335	20221124	-42.49	1790	20231030	7.15	2840	-32.46	20230126	1790	7.15	20231030	3335	-42.49	20221124	1790	7.15	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
92	20231115	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1913	29	2	1.54	237990584	124237	92.35	1921	1924	1907	2445	1319	1884	1915.62	2.21	49475	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	918	112.53	0.71	12	0.26	17.00	2697.00	3335	20221124	-42.64	1790	20231030	6.87	2840	-32.64	20230126	1790	6.87	20231030	3335	-42.64	20221124	1790	6.87	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
93	20231115	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1910	26	2	1.38	221775091	115761	86.05	1921	1924	1907	2445	1319	1884	1915.80	2.21	45628	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	916	112.35	0.71	12	0.24	17.00	2697.00	3335	20221124	-42.73	1790	20231030	6.70	2840	-32.75	20230126	1790	6.70	20231030	3335	-42.73	20221124	1790	6.70	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
94	20231115	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1917	33	2	1.75	180459429	94158	69.99	1921	1924	1907	2445	1319	1884	1916.56	2.21	39329	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	920	112.76	0.71	12	0.20	17.00	2697.00	3335	20221124	-42.52	1790	20231030	7.09	2840	-32.50	20230126	1790	7.09	20231030	3335	-42.52	20221124	1790	7.09	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
95	20231115	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	31	2	1.65	161720723	84382	62.72	1921	1924	1907	2445	1319	1884	1916.53	2.21	31670	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	919	112.65	0.71	12	0.18	17.00	2697.00	3335	20221124	-42.58	1790	20231030	6.98	2840	-32.57	20230126	1790	6.98	20231030	3335	-42.58	20221124	1790	6.98	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
96	20231115	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1921	37	2	1.96	123212530	64269	47.77	1921	1924	1907	2445	1319	1884	1917.14	2.21	27359	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	922	113.00	0.71	12	0.13	17.00	2697.00	3335	20221124	-42.40	1790	20231030	7.32	2840	-32.36	20230126	1790	7.32	20231030	3335	-42.40	20221124	1790	7.32	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
97	20231115	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1915	31	2	1.65	13914645	7247	5.39	1921	1924	1915	2445	1319	1884	1920.06	2.21	-4863	1921	1902	1881	1862	1841	1912	1872	480	561	1000	1350	1	1	47971766	919	112.65	0.71	12	0.02	17.00	2697.00	3335	20221124	-42.58	1790	20231030	6.98	2840	-32.57	20230126	1790	6.98	20231030	3335	-42.58	20221124	1790	6.98	20231030	1.94	N	004140	1000	479 억	1059472	N	N	31	N	N
98	20231114	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1884	3	2	0.16	237356903	125888	162.92	1880	1900	1860	2445	1317	1881	1885.49	2.12	38159	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	904	110.82	0.70	12	0.26	17.00	2697.00	3335	20221124	-43.51	1790	20231030	5.25	2840	-33.66	20230126	1790	5.25	20231030	3335	-43.51	20221124	1790	5.25	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
99	20231114	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1890	9	2	0.48	207794204	110213	142.63	1880	1900	1860	2445	1317	1881	1885.39	2.12	34166	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	907	111.18	0.70	12	0.23	17.00	2697.00	3335	20221124	-43.33	1790	20231030	5.59	2840	-33.45	20230126	1790	5.59	20231030	3335	-43.33	20221124	1790	5.59	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
100	20231114	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1897	16	2	0.85	180827764	95938	124.16	1880	1900	1860	2445	1317	1881	1884.84	2.12	30140	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	910	111.59	0.70	12	0.20	17.00	2697.00	3335	20221124	-43.12	1790	20231030	5.98	2840	-33.20	20230126	1790	5.98	20231030	3335	-43.12	20221124	1790	5.98	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
101	20231114	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1897	16	2	0.85	158033755	83882	108.56	1880	1900	1860	2445	1317	1881	1884.00	2.12	24247	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	910	111.59	0.70	12	0.17	17.00	2697.00	3335	20221124	-43.12	1790	20231030	5.98	2840	-33.20	20230126	1790	5.98	20231030	3335	-43.12	20221124	1790	5.98	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
102	20231114	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1893	12	2	0.64	135255399	71852	92.99	1880	1900	1860	2445	1317	1881	1882.42	2.12	14906	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	908	111.35	0.70	12	0.15	17.00	2697.00	3335	20221124	-43.24	1790	20231030	5.75	2840	-33.35	20230126	1790	5.75	20231030	3335	-43.24	20221124	1790	5.75	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
103	20231114	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1888	7	2	0.37	69220184	36732	47.54	1880	1900	1879	2445	1317	1881	1884.47	2.12	8004	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	906	111.06	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.39	1790	20231030	5.47	2840	-33.52	20230126	1790	5.47	20231030	3335	-43.39	20221124	1790	5.47	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
104	20231114	100152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1886	5	2	0.27	50149466	26637	34.47	1880	1900	1879	2445	1317	1881	1882.70	2.12	3766	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	905	110.94	0.70	12	0.06	17.00	2697.00	3335	20221124	-43.45	1790	20231030	5.36	2840	-33.59	20230126	1790	5.36	20231030	3335	-43.45	20221124	1790	5.36	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
105	20231114	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1891	10	2	0.53	17652169	9385	12.15	1880	1891	1880	2445	1317	1881	1880.89	2.12	1187	1918	1899	1885	1866	1852	1892	1859	480	564	1000	1350	1	1	47971766	907	111.24	0.70	12	0.02	17.00	2697.00	3335	20221124	-43.30	1790	20231030	5.64	2840	-33.42	20230126	1790	5.64	20231030	3335	-43.30	20221124	1790	5.64	20231030	1.92	N	004140	1000	479 억	1017470	N	N	31	N	N
106	20231113	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1881	-11	5	-0.58	139504501	74195	58.78	1901	1904	1871	2455	1325	1892	1880.24	2.18	-27839	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	902	110.65	0.70	12	0.15	17.00	2697.00	3335	20221124	-43.60	1790	20231030	5.08	2840	-33.77	20230126	1790	5.08	20231030	3335	-43.60	20221124	1790	5.08	20231030	1.95	N	004140	1000	479 억	1046380	N	N	31	N	N
107	20231113	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1880	-12	5	-0.63	124338387	66099	52.37	1901	1904	1871	2455	1325	1892	1881.09	2.18	-25400	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	902	110.59	0.70	12	0.14	17.00	2697.00	3335	20221124	-43.63	1790	20231030	5.03	2840	-33.80	20230126	1790	5.03	20231030	3335	-43.63	20221124	1790	5.03	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
108	20231113	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1873	-19	5	-1.00	109787852	58348	46.23	1901	1904	1871	2455	1325	1892	1881.60	2.18	-24870	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	899	110.18	0.69	12	0.12	17.00	2697.00	3335	20221124	-43.84	1790	20231030	4.64	2840	-34.05	20230126	1790	4.64	20231030	3335	-43.84	20221124	1790	4.64	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
109	20231113	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1887	-5	5	-0.26	94856262	50394	39.92	1901	1904	1871	2455	1325	1892	1882.29	2.18	-20980	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	905	111.00	0.70	12	0.11	17.00	2697.00	3335	20221124	-43.42	1790	20231030	5.42	2840	-33.56	20230126	1790	5.42	20231030	3335	-43.42	20221124	1790	5.42	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
110	20231113	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1880	-12	5	-0.63	70964962	37652	29.83	1901	1904	1875	2455	1325	1892	1884.76	2.18	-14688	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	902	110.59	0.70	12	0.08	17.00	2697.00	3335	20221124	-43.63	1790	20231030	5.03	2840	-33.80	20230126	1790	5.03	20231030	3335	-43.63	20221124	1790	5.03	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
111	20231113	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1884	-8	5	-0.42	27074659	14300	11.33	1901	1904	1884	2455	1325	1892	1893.33	2.18	-4920	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	904	110.82	0.70	12	0.03	17.00	2697.00	3335	20221124	-43.51	1790	20231030	5.25	2840	-33.66	20230126	1790	5.25	20231030	3335	-43.51	20221124	1790	5.25	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
112	20231113	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1900	8	2	0.42	17595494	9275	7.35	1901	1904	1891	2455	1325	1892	1897.09	2.18	-1652	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	911	111.76	0.70	12	0.02	17.00	2697.00	3335	20221124	-43.03	1790	20231030	6.15	2840	-33.10	20230126	1790	6.15	20231030	3335	-43.03	20221124	1790	6.15	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
113	20231113	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	3	2	0.16	2273440	1196	0.95	1901	1901	1895	2455	1325	1892	1900.87	2.18	-491	1928	1910	1897	1879	1866	1919	1888	480	563	1000	1360	1	1	47971766	909	111.47	0.70	12	0.00	17.00	2697.00	3335	20221124	-43.18	1790	20231030	5.87	2840	-33.27	20230126	1790	5.87	20231030	3335	-43.18	20221124	1790	5.87	20231030	1.95	N	004140	1000	479 억	1046380	N	N	23	N	N
114	20231110	160150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1892	-9	5	-0.47	238823032	126139	84.27	1886	1915	1884	2470	1331	1901	1893.33	2.21	-12307	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	908	111.29	0.70	12	0.26	17.00	2697.00	3335	20221124	-43.27	1790	20231030	5.70	2840	-33.38	20230126	1790	5.70	20231030	3335	-43.27	20221124	1790	5.70	20231030	1.99	N	004140	1000	479 억	1057953	N	N	23	N	N
115	20231110	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1886	-15	5	-0.79	212815465	112357	75.07	1886	1915	1885	2470	1331	1901	1894.10	2.21	-11981	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	905	110.94	0.70	12	0.23	17.00	2697.00	3335	20221124	-43.45	1790	20231030	5.36	2840	-33.59	20230126	1790	5.36	20231030	3335	-43.45	20221124	1790	5.36	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
116	20231110	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1898	-3	5	-0.16	189699036	100123	66.89	1886	1915	1885	2470	1331	1901	1894.66	2.21	-13203	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	911	111.65	0.70	12	0.21	17.00	2697.00	3335	20221124	-43.09	1790	20231030	6.03	2840	-33.17	20230126	1790	6.03	20231030	3335	-43.09	20221124	1790	6.03	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
117	20231110	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1898	-3	5	-0.16	164340575	86696	57.92	1886	1915	1886	2470	1331	1901	1895.60	2.21	-7515	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	911	111.65	0.70	12	0.18	17.00	2697.00	3335	20221124	-43.09	1790	20231030	6.03	2840	-33.17	20230126	1790	6.03	20231030	3335	-43.09	20221124	1790	6.03	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
118	20231110	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1899	-2	5	-0.11	144516672	76199	50.91	1886	1915	1886	2470	1331	1901	1896.57	2.21	-7845	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	911	111.71	0.70	12	0.16	17.00	2697.00	3335	20221124	-43.06	1790	20231030	6.09	2840	-33.13	20230126	1790	6.09	20231030	3335	-43.06	20221124	1790	6.09	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
119	20231110	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1893	-8	5	-0.42	109394471	57627	38.50	1886	1915	1886	2470	1331	1901	1898.32	2.21	-3859	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	908	111.35	0.70	12	0.12	17.00	2697.00	3335	20221124	-43.24	1790	20231030	5.75	2840	-33.35	20230126	1790	5.75	20231030	3335	-43.24	20221124	1790	5.75	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
120	20231110	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1896	-5	5	-0.26	78147516	41115	27.47	1886	1915	1886	2470	1331	1901	1900.71	2.21	-4173	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	910	111.53	0.70	12	0.09	17.00	2697.00	3335	20221124	-43.15	1790	20231030	5.92	2840	-33.24	20230126	1790	5.92	20231030	3335	-43.15	20221124	1790	5.92	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
121	20231110	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1898	-3	5	-0.16	9284098	4922	3.29	1886	1901	1886	2470	1331	1901	1886.25	2.21	-74	1944	1922	1910	1888	1876	1933	1899	480	569	1000	1360	1	1	47971766	911	111.65	0.70	12	0.01	17.00	2697.00	3335	20221124	-43.09	1790	20231030	6.03	2840	-33.17	20230126	1790	6.03	20231030	3335	-43.09	20221124	1790	6.03	20231030	1.99	N	004140	1000	479 억	1057953	N	N	15	N	N
122	20231109	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1901	-5	5	-0.26	285176125	148981	57.65	1900	1932	1898	2475	1335	1906	1914.19	2.19	9940	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	912	111.82	0.70	12	0.31	17.00	2697.00	3335	20221124	-43.00	1790	20231030	6.20	2840	-33.06	20230126	1790	6.20	20231030	3335	-43.00	20221124	1790	6.20	20231030	1.94	N	004140	1000	479 억	1048848	N	N	15	N	N
123	20231109	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1904	-2	5	-0.10	274911331	143585	55.56	1900	1932	1898	2475	1335	1906	1914.64	2.19	9763	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	913	112.00	0.71	12	0.30	17.00	2697.00	3335	20221124	-42.91	1790	20231030	6.37	2840	-32.96	20230126	1790	6.37	20231030	3335	-42.91	20221124	1790	6.37	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
124	20231109	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1905	-1	5	-0.05	252517930	131806	51.00	1900	1932	1898	2475	1335	1906	1915.85	2.19	8662	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	914	112.06	0.71	12	0.27	17.00	2697.00	3335	20221124	-42.88	1790	20231030	6.42	2840	-32.92	20230126	1790	6.42	20231030	3335	-42.88	20221124	1790	6.42	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
125	20231109	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1910	4	2	0.21	219623748	114499	44.30	1900	1932	1900	2475	1335	1906	1918.15	2.19	9632	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	916	112.35	0.71	12	0.24	17.00	2697.00	3335	20221124	-42.73	1790	20231030	6.70	2840	-32.75	20230126	1790	6.70	20231030	3335	-42.73	20221124	1790	6.70	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
126	20231109	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1911	5	2	0.26	216936845	113093	43.76	1900	1932	1900	2475	1335	1906	1918.24	2.19	10396	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	917	112.41	0.71	12	0.24	17.00	2697.00	3335	20221124	-42.70	1790	20231030	6.76	2840	-32.71	20230126	1790	6.76	20231030	3335	-42.70	20221124	1790	6.76	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
127	20231109	110149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1919	13	2	0.68	198039546	103197	39.93	1900	1932	1900	2475	1335	1906	1919.07	2.19	10653	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	921	112.88	0.71	12	0.22	17.00	2697.00	3335	20221124	-42.46	1790	20231030	7.21	2840	-32.43	20230126	1790	7.21	20231030	3335	-42.46	20221124	1790	7.21	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
128	20231109	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1920	14	2	0.73	119005707	62079	24.02	1900	1929	1900	2475	1335	1906	1917.04	2.19	-4760	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	921	112.94	0.71	12	0.13	17.00	2697.00	3335	20221124	-42.43	1790	20231030	7.26	2840	-32.39	20230126	1790	7.26	20231030	3335	-42.43	20221124	1790	7.26	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
129	20231109	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1916	10	2	0.52	5624612	2940	1.14	1900	1918	1900	2475	1335	1906	1913.65	2.19	-1505	1969	1937	1915	1883	1861	1926	1872	480	569	1000	1370	1	1	47971766	919	112.71	0.71	12	0.01	17.00	2697.00	3335	20221124	-42.55	1790	20231030	7.04	2840	-32.54	20230126	1790	7.04	20231030	3335	-42.55	20221124	1790	7.04	20231030	1.94	N	004140	1000	479 억	1048848	N	N	2	N	N
130	20231108	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1906	13	2	0.69	489658196	256669	182.67	1923	1947	1893	2460	1326	1893	1907.75	2.19	4808	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	914	112.12	0.71	12	0.54	17.00	2697.00	3335	20221124	-42.85	1790	20231030	6.48	2840	-32.89	20230126	1790	6.48	20231030	3335	-42.85	20221124	1790	6.48	20231030	1.98	N	004140	1000	479 억	1048385	N	N	2	N	N
131	20231108	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1909	16	2	0.85	466946069	244718	174.16	1923	1947	1893	2460	1326	1893	1908.10	2.19	6448	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	916	112.29	0.71	12	0.51	17.00	2697.00	3335	20221124	-42.76	1790	20231030	6.65	2840	-32.78	20230126	1790	6.65	20231030	3335	-42.76	20221124	1790	6.65	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
132	20231108	140148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1902	9	2	0.48	412422580	216007	153.73	1923	1947	1893	2460	1326	1893	1909.30	2.19	8546	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	912	111.88	0.71	12	0.45	17.00	2697.00	3335	20221124	-42.97	1790	20231030	6.26	2840	-33.03	20230126	1790	6.26	20231030	3335	-42.97	20221124	1790	6.26	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
133	20231108	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1903	10	2	0.53	351807220	184048	130.99	1923	1947	1893	2460	1326	1893	1911.50	2.19	7542	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	913	111.94	0.71	12	0.38	17.00	2697.00	3335	20221124	-42.94	1790	20231030	6.31	2840	-32.99	20230126	1790	6.31	20231030	3335	-42.94	20221124	1790	6.31	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
134	20231108	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1899	6	2	0.32	330313996	172731	122.93	1923	1947	1893	2460	1326	1893	1912.30	2.19	10906	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	911	111.71	0.70	12	0.36	17.00	2697.00	3335	20221124	-43.06	1790	20231030	6.09	2840	-33.13	20230126	1790	6.09	20231030	3335	-43.06	20221124	1790	6.09	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
135	20231108	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	2	2	0.11	318747743	166633	118.59	1923	1947	1893	2460	1326	1893	1912.87	2.19	12790	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	909	111.47	0.70	12	0.35	17.00	2697.00	3335	20221124	-43.18	1790	20231030	5.87	2840	-33.27	20230126	1790	5.87	20231030	3335	-43.18	20221124	1790	5.87	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
136	20231108	100148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1904	11	2	0.58	263473167	137498	97.86	1923	1947	1900	2460	1326	1893	1916.20	2.19	12432	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	913	112.00	0.71	12	0.29	17.00	2697.00	3335	20221124	-42.91	1790	20231030	6.37	2840	-32.96	20230126	1790	6.37	20231030	3335	-42.91	20221124	1790	6.37	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
137	20231108	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1943	50	2	2.64	36190096	18764	13.35	1923	1947	1923	2460	1326	1893	1928.70	2.19	3130	1931	1912	1891	1872	1851	1901	1861	480	567	1000	1360	1	1	47971766	932	114.29	0.72	12	0.04	17.00	2697.00	3335	20221124	-41.74	1790	20231030	8.55	2840	-31.58	20230126	1790	8.55	20231030	3335	-41.74	20221124	1790	8.55	20231030	1.98	N	004140	1000	479 억	1048385	N	N	0	N	N
138	20231107	160148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1893	-9	5	-0.47	264670654	140441	63.82	1902	1910	1870	2470	1332	1902	1884.57	2.22	-11825	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	908	111.35	0.70	12	0.29	17.00	2697.00	3335	20221124	-43.24	1790	20231030	5.75	2840	-33.35	20230126	1790	5.75	20231030	3335	-43.24	20221124	1790	5.75	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
139	20231107	150148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1890	-12	5	-0.63	252023766	133750	60.78	1902	1910	1870	2470	1332	1902	1884.29	2.22	-13314	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	907	111.18	0.70	12	0.28	17.00	2697.00	3335	20221124	-43.33	1790	20231030	5.59	2840	-33.45	20230126	1790	5.59	20231030	3335	-43.33	20221124	1790	5.59	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
140	20231107	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1876	-26	5	-1.37	237191722	125866	57.20	1902	1910	1870	2470	1332	1902	1884.48	2.22	-14713	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	900	110.35	0.70	12	0.26	17.00	2697.00	3335	20221124	-43.75	1790	20231030	4.80	2840	-33.94	20230126	1790	4.80	20231030	3335	-43.75	20221124	1790	4.80	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
141	20231107	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1879	-23	5	-1.21	204691374	108516	49.31	1902	1910	1870	2470	1332	1902	1886.28	2.22	-16474	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	901	110.53	0.70	12	0.23	17.00	2697.00	3335	20221124	-43.66	1790	20231030	4.97	2840	-33.84	20230126	1790	4.97	20231030	3335	-43.66	20221124	1790	4.97	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
142	20231107	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1877	-25	5	-1.31	166626900	88194	40.08	1902	1910	1875	2470	1332	1902	1889.32	2.22	-14288	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	900	110.41	0.70	12	0.18	17.00	2697.00	3335	20221124	-43.72	1790	20231030	4.86	2840	-33.91	20230126	1790	4.86	20231030	3335	-43.72	20221124	1790	4.86	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
143	20231107	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1893	-9	5	-0.47	109532850	57842	26.29	1902	1910	1886	2470	1332	1902	1893.66	2.22	-9018	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	908	111.35	0.70	12	0.12	17.00	2697.00	3335	20221124	-43.24	1790	20231030	5.75	2840	-33.35	20230126	1790	5.75	20231030	3335	-43.24	20221124	1790	5.75	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
144	20231107	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	-7	5	-0.37	53619755	28250	12.84	1902	1910	1888	2470	1332	1902	1898.04	2.22	-8498	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	909	111.47	0.70	12	0.06	17.00	2697.00	3335	20221124	-43.18	1790	20231030	5.87	2840	-33.27	20230126	1790	5.87	20231030	3335	-43.18	20221124	1790	5.87	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
145	20231107	090147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1902	0	3	0.00	11165004	5873	2.67	1902	1910	1897	2470	1332	1902	1901.07	2.22	-3623	1924	1912	1894	1882	1864	1919	1889	480	568	1000	1360	1	1	47971766	912	111.88	0.71	12	0.01	17.00	2697.00	3335	20221124	-42.97	1790	20231030	6.26	2840	-33.03	20230126	1790	6.26	20231030	3335	-42.97	20221124	1790	6.26	20231030	2.03	N	004140	1000	479 억	1063651	N	N	3	N	N
146	20231106	160146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1902	26	2	1.39	416428056	219802	127.43	1895	1906	1876	2435	1314	1876	1894.56	2.11	48437	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	912	111.88	0.71	12	0.46	17.00	2697.00	3335	20221124	-42.97	1790	20231030	6.26	2840	-33.03	20230126	1790	6.26	20231030	3335	-42.97	20221124	1790	6.26	20231030	2.08	N	004140	1000	479 억	1014369	N	N	3	N	N
147	20231106	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1902	26	2	1.39	378860062	200044	115.98	1895	1906	1876	2435	1314	1876	1893.88	2.11	40723	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	912	111.88	0.71	12	0.42	17.00	2697.00	3335	20221124	-42.97	1790	20231030	6.26	2840	-33.03	20230126	1790	6.26	20231030	3335	-42.97	20221124	1790	6.26	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
148	20231106	140145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1903	27	2	1.44	345096304	182278	105.68	1895	1906	1876	2435	1314	1876	1893.24	2.11	36318	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	913	111.94	0.71	12	0.38	17.00	2697.00	3335	20221124	-42.94	1790	20231030	6.31	2840	-32.99	20230126	1790	6.31	20231030	3335	-42.94	20221124	1790	6.31	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
149	20231106	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1903	27	2	1.44	313308840	165557	95.98	1895	1906	1876	2435	1314	1876	1892.45	2.11	31038	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	913	111.94	0.71	12	0.35	17.00	2697.00	3335	20221124	-42.94	1790	20231030	6.31	2840	-32.99	20230126	1790	6.31	20231030	3335	-42.94	20221124	1790	6.31	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
150	20231106	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1894	18	2	0.96	276691498	146286	84.81	1895	1906	1876	2435	1314	1876	1891.44	2.11	26547	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	909	111.41	0.70	12	0.30	17.00	2697.00	3335	20221124	-43.21	1790	20231030	5.81	2840	-33.31	20230126	1790	5.81	20231030	3335	-43.21	20221124	1790	5.81	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
151	20231106	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1888	12	2	0.64	246603287	130383	75.59	1895	1906	1876	2435	1314	1876	1891.38	2.11	22813	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	906	111.06	0.70	12	0.27	17.00	2697.00	3335	20221124	-43.39	1790	20231030	5.47	2840	-33.52	20230126	1790	5.47	20231030	3335	-43.39	20221124	1790	5.47	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
152	20231106	100142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1888	12	2	0.64	216240544	114308	66.27	1895	1906	1876	2435	1314	1876	1891.74	2.11	20075	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	906	111.06	0.70	12	0.24	17.00	2697.00	3335	20221124	-43.39	1790	20231030	5.47	2840	-33.52	20230126	1790	5.47	20231030	3335	-43.39	20221124	1790	5.47	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
153	20231106	090146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1895	19	2	1.01	2054180	1084	0.63	1895	1895	1895	2435	1314	1876	1895.00	2.11	-343	1906	1890	1871	1855	1836	1899	1864	480	559	1000	1350	1	1	47971766	909	111.47	0.70	12	0.00	17.00	2697.00	3335	20221124	-43.18	1790	20231030	5.87	2840	-33.27	20230126	1790	5.87	20231030	3335	-43.18	20221124	1790	5.87	20231030	2.08	N	004140	1000	479 억	1014369	N	N	0	N	N
154	20231103	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1876	20	2	1.08	322411381	172464	161.15	1857	1887	1852	2410	1300	1856	1869.33	1.99	50903	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	900	110.35	0.70	12	0.36	17.00	2697.00	3335	20221124	-43.75	1790	20231030	4.80	2840	-33.94	20230126	1790	4.80	20231030	3335	-43.75	20221124	1790	4.80	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
155	20231103	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1875	19	2	1.02	302646000	161932	151.31	1857	1887	1852	2410	1300	1856	1868.97	1.99	50561	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	899	110.29	0.70	12	0.34	17.00	2697.00	3335	20221124	-43.78	1790	20231030	4.75	2840	-33.98	20230126	1790	4.75	20231030	3335	-43.78	20221124	1790	4.75	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
156	20231103	140144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1885	29	2	1.56	274727175	147034	137.39	1857	1887	1852	2410	1300	1856	1868.46	1.99	43678	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	904	110.88	0.70	12	0.31	17.00	2697.00	3335	20221124	-43.48	1790	20231030	5.31	2840	-33.63	20230126	1790	5.31	20231030	3335	-43.48	20221124	1790	5.31	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
157	20231103	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1876	20	2	1.08	212649404	113994	106.52	1857	1883	1852	2410	1300	1856	1865.44	1.99	27418	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	900	110.35	0.70	12	0.24	17.00	2697.00	3335	20221124	-43.75	1790	20231030	4.80	2840	-33.94	20230126	1790	4.80	20231030	3335	-43.75	20221124	1790	4.80	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
158	20231103	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1875	19	2	1.02	145796682	78153	73.03	1857	1882	1852	2410	1300	1856	1865.53	1.99	8425	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	899	110.29	0.70	12	0.16	17.00	2697.00	3335	20221124	-43.78	1790	20231030	4.75	2840	-33.98	20230126	1790	4.75	20231030	3335	-43.78	20221124	1790	4.75	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
159	20231103	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1870	14	2	0.75	117513179	62987	58.86	1857	1882	1854	2410	1300	1856	1865.67	1.99	1936	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	897	110.00	0.69	12	0.13	17.00	2697.00	3335	20221124	-43.93	1790	20231030	4.47	2840	-34.15	20230126	1790	4.47	20231030	3335	-43.93	20221124	1790	4.47	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
160	20231103	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1871	15	2	0.81	98711633	52916	49.44	1857	1882	1854	2410	1300	1856	1865.44	1.99	1203	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	898	110.06	0.69	12	0.11	17.00	2697.00	3335	20221124	-43.90	1790	20231030	4.53	2840	-34.12	20230126	1790	4.53	20231030	3335	-43.90	20221124	1790	4.53	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
161	20231103	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1870	14	2	0.75	18236982	9770	9.13	1857	1875	1857	2410	1300	1856	1866.63	1.99	374	1879	1867	1851	1839	1823	1873	1845	480	554	1000	1330	1	1	47971766	897	110.00	0.69	12	0.02	17.00	2697.00	3335	20221124	-43.93	1790	20231030	4.47	2840	-34.15	20230126	1790	4.47	20231030	3335	-43.93	20221124	1790	4.47	20231030	2.11	N	004140	1000	479 억	955170	N	N	0	N	N
162	20231102	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1856	23	2	1.25	198157959	106935	126.94	1835	1863	1835	2380	1284	1833	1853.07	1.90	40349	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	890	109.18	0.69	12	0.22	17.00	2697.00	3335	20221124	-44.35	1790	20231030	3.69	2840	-34.65	20230126	1790	3.69	20231030	3335	-44.35	20221124	1790	3.69	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
163	20231102	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1854	21	2	1.15	162768779	87835	104.27	1835	1863	1835	2380	1284	1833	1853.12	1.90	31402	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	889	109.06	0.69	12	0.18	17.00	2697.00	3335	20221124	-44.41	1790	20231030	3.58	2840	-34.72	20230126	1790	3.58	20231030	3335	-44.41	20221124	1790	3.58	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
164	20231102	140144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1853	20	2	1.09	141453328	76363	90.65	1835	1863	1835	2380	1284	1833	1852.38	1.90	23895	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	889	109.00	0.69	12	0.16	17.00	2697.00	3335	20221124	-44.44	1790	20231030	3.52	2840	-34.75	20230126	1790	3.52	20231030	3335	-44.44	20221124	1790	3.52	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
165	20231102	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1861	28	2	1.53	121330278	65499	77.75	1835	1863	1835	2380	1284	1833	1852.40	1.90	21539	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	893	109.47	0.69	12	0.14	17.00	2697.00	3335	20221124	-44.20	1790	20231030	3.97	2840	-34.47	20230126	1790	3.97	20231030	3335	-44.20	20221124	1790	3.97	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
166	20231102	120144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1857	24	2	1.31	100123533	54074	64.19	1835	1863	1835	2380	1284	1833	1851.60	1.90	16865	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	891	109.24	0.69	12	0.11	17.00	2697.00	3335	20221124	-44.32	1790	20231030	3.74	2840	-34.61	20230126	1790	3.74	20231030	3335	-44.32	20221124	1790	3.74	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
167	20231102	110141	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1851	18	2	0.98	95017727	51317	60.92	1835	1863	1835	2380	1284	1833	1851.58	1.90	17013	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	888	108.88	0.69	12	0.11	17.00	2697.00	3335	20221124	-44.50	1790	20231030	3.41	2840	-34.82	20230126	1790	3.41	20231030	3335	-44.50	20221124	1790	3.41	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
168	20231102	100144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1855	22	2	1.20	34849333	18837	22.36	1835	1858	1835	2380	1284	1833	1850.05	1.90	9723	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	890	109.12	0.69	12	0.04	17.00	2697.00	3335	20221124	-44.38	1790	20231030	3.63	2840	-34.68	20230126	1790	3.63	20231030	3335	-44.38	20221124	1790	3.63	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
169	20231102	090144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1845	12	2	0.65	2925300	1594	1.89	1835	1845	1835	2380	1284	1833	1835.19	1.90	220	1864	1848	1831	1815	1798	1856	1823	480	547	1000	1310	1	1	47971766	885	108.53	0.68	12	0.00	17.00	2697.00	3335	20221124	-44.68	1790	20231030	3.07	2840	-35.04	20230126	1790	3.07	20231030	3335	-44.68	20221124	1790	3.07	20231030	2.11	N	004140	1000	479 억	913253	N	N	0	N	N
170	20231101	160143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1833	19	2	1.05	152327690	83138	46.44	1815	1847	1814	2355	1270	1814	1832.23	1.88	11992	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	879	107.82	0.68	12	0.17	17.00	2697.00	3335	20221124	-45.04	1790	20231030	2.40	2840	-35.46	20230126	1790	2.40	20231030	3335	-45.04	20221124	1790	2.40	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
171	20231101	150143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1824	10	2	0.55	137614333	75109	41.96	1815	1847	1814	2355	1270	1814	1832.19	1.88	11274	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	875	107.29	0.68	12	0.16	17.00	2697.00	3335	20221124	-45.31	1790	20231030	1.90	2840	-35.77	20230126	1790	1.90	20231030	3335	-45.31	20221124	1790	1.90	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
172	20231101	140142	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1822	8	2	0.44	112849222	61576	34.40	1815	1847	1814	2355	1270	1814	1832.68	1.88	13539	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	874	107.18	0.68	12	0.13	17.00	2697.00	3335	20221124	-45.37	1790	20231030	1.79	2840	-35.85	20230126	1790	1.79	20231030	3335	-45.37	20221124	1790	1.79	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
173	20231101	130144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1838	24	2	1.32	95415682	52032	29.07	1815	1847	1814	2355	1270	1814	1833.79	1.88	14190	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	882	108.12	0.68	12	0.11	17.00	2697.00	3335	20221124	-44.89	1790	20231030	2.68	2840	-35.28	20230126	1790	2.68	20231030	3335	-44.89	20221124	1790	2.68	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
174	20231101	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1833	19	2	1.05	89860813	49006	27.38	1815	1847	1814	2355	1270	1814	1833.67	1.88	14894	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	879	107.82	0.68	12	0.10	17.00	2697.00	3335	20221124	-45.04	1790	20231030	2.40	2840	-35.46	20230126	1790	2.40	20231030	3335	-45.04	20221124	1790	2.40	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
175	20231101	110146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1827	13	2	0.72	79692026	43465	24.28	1815	1847	1814	2355	1270	1814	1833.48	1.88	15637	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	876	107.47	0.68	12	0.09	17.00	2697.00	3335	20221124	-45.22	1790	20231030	2.07	2840	-35.67	20230126	1790	2.07	20231030	3335	-45.22	20221124	1790	2.07	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
176	20231101	100145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1842	28	2	1.54	59179452	32281	18.03	1815	1844	1814	2355	1270	1814	1833.26	1.88	10773	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	884	108.35	0.68	12	0.07	17.00	2697.00	3335	20221124	-44.77	1790	20231030	2.91	2840	-35.14	20230126	1790	2.91	20231030	3335	-44.77	20221124	1790	2.91	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N
177	20231101	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	1815	1	2	0.06	2906268	1600	0.89	1815	1830	1815	2355	1270	1814	1816.42	1.88	39	1849	1831	1818	1800	1787	1825	1794	480	541	1000	1300	1	1	47971766	871	106.76	0.67	12	0.00	17.00	2697.00	3335	20221124	-45.58	1790	20231030	1.40	2840	-36.09	20230126	1790	1.40	20231030	3335	-45.58	20221124	1790	1.40	20231030	2.16	N	004140	1000	479 억	902303	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History