KissMeData/004140/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	-35	5	-1.52	508436650	223963	143.61	2310	2330	2240	3000	1620	2310	2270.17	3.59	-9044	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1091	7.36	0.76	12	0.47	309.00	2980.00	3845	20240729	-40.83	1938	20231122	17.39	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1991	14.26	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
3	20241129	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-20	5	-0.87	465835630	205281	131.63	2310	2330	2240	3000	1620	2310	2269.25	3.59	-7893	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	0.43	309.00	2980.00	3845	20240729	-40.44	1938	20231122	18.16	3845	-40.44	20240729	1991	15.02	20240313	3845	-40.44	20240729	1991	15.02	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
4	20241129	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-20	5	-0.87	431078735	190043	121.86	2310	2330	2240	3000	1620	2310	2268.31	3.59	-6748	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	0.40	309.00	2980.00	3845	20240729	-40.44	1938	20231122	18.16	3845	-40.44	20240729	1991	15.02	20240313	3845	-40.44	20240729	1991	15.02	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
5	20241129	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-30	5	-1.30	355416540	157041	100.70	2310	2325	2240	3000	1620	2310	2263.20	3.59	-2303	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1094	7.38	0.77	12	0.33	309.00	2980.00	3845	20240729	-40.70	1938	20231122	17.65	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1991	14.52	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
6	20241129	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	-50	5	-2.16	287998775	127320	81.64	2310	2325	2240	3000	1620	2310	2261.99	3.59	-17179	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1084	7.31	0.76	12	0.27	309.00	2980.00	3845	20240729	-41.22	1938	20231122	16.62	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1991	13.51	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
7	20241129	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-55	5	-2.38	250216150	110593	70.92	2310	2325	2240	3000	1620	2310	2262.48	3.59	-16933	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1082	7.30	0.76	12	0.23	309.00	2980.00	3845	20240729	-41.35	1938	20231122	16.36	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1991	13.26	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
8	20241129	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-55	5	-2.38	216208280	95512	61.25	2310	2325	2240	3000	1620	2310	2263.66	3.59	-17081	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1082	7.30	0.76	12	0.20	309.00	2980.00	3845	20240729	-41.35	1938	20231122	16.36	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1991	13.26	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
9	20241129	090200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	0	3	0.00	5351295	2316	1.49	2310	2325	2310	3000	1620	2310	2310.59	3.59	-301	2380	2345	2315	2280	2250	2330	2265	480	690	1000	1470	5	1	47971766	1108	7.48	0.78	12	0.00	309.00	2980.00	3845	20240729	-39.92	1938	20231122	19.20	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1991	16.02	20240313	3.82	N	004140	1000	479 억	1722203	N	N	5	N	N
10	20241128	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-15	5	-0.65	353725860	152921	32.19	2335	2350	2285	3020	1630	2325	2313.13	3.56	18792	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1108	7.48	0.78	12	0.32	309.00	2980.00	3845	20240729	-39.92	1938	20231121	19.20	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1991	16.02	20240313	3.72	N	004140	1000	479 억	1706287	N	N	5	N	N
11	20241128	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	-5	5	-0.22	330462875	142860	30.07	2335	2350	2285	3020	1630	2325	2313.19	3.56	15417	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1113	7.51	0.78	12	0.30	309.00	2980.00	3845	20240729	-39.66	1938	20231121	19.71	3845	-39.66	20240729	1991	16.52	20240313	3845	-39.66	20240729	1991	16.52	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
12	20241128	140201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2305	-20	5	-0.86	237435905	102438	21.56	2335	2350	2295	3020	1630	2325	2317.85	3.56	1703	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1106	7.46	0.77	12	0.21	309.00	2980.00	3845	20240729	-40.05	1938	20231121	18.94	3845	-40.05	20240729	1991	15.77	20240313	3845	-40.05	20240729	1991	15.77	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
13	20241128	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-10	5	-0.43	207221020	89319	18.80	2335	2350	2305	3020	1630	2325	2320.01	3.56	-216	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1111	7.49	0.78	12	0.19	309.00	2980.00	3845	20240729	-39.79	1938	20231121	19.45	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1991	16.27	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
14	20241128	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-10	5	-0.43	163259925	70277	14.79	2335	2350	2310	3020	1630	2325	2323.09	3.56	-2843	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1111	7.49	0.78	12	0.15	309.00	2980.00	3845	20240729	-39.79	1938	20231121	19.45	3845	-39.79	20240729	1991	16.27	20240313	3845	-39.79	20240729	1991	16.27	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
15	20241128	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	5	2	0.22	132069880	56808	11.96	2335	2350	2310	3020	1630	2325	2324.85	3.56	2629	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1118	7.54	0.78	12	0.12	309.00	2980.00	3845	20240729	-39.40	1938	20231121	20.23	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1991	17.03	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
16	20241128	100200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	5	2	0.22	109010930	46895	9.87	2335	2350	2310	3020	1630	2325	2324.57	3.56	5084	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1118	7.54	0.78	12	0.10	309.00	2980.00	3845	20240729	-39.40	1938	20231121	20.23	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1991	17.03	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
17	20241128	090200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	-5	5	-0.22	9632925	4143	0.87	2335	2335	2320	3020	1630	2325	2325.11	3.56	-3497	2465	2395	2360	2290	2255	2377	2272	480	695	1000	1480	5	1	47971766	1113	7.51	0.78	12	0.01	309.00	2980.00	3845	20240729	-39.66	1938	20231121	19.71	3845	-39.66	20240729	1991	16.52	20240313	3845	-39.66	20240729	1991	16.52	20240313	3.72	N	004140	1000	479 억	1706287	N	N	0	N	N
18	20241127	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	-60	5	-2.52	1121082605	473471	133.51	2380	2430	2325	3100	1670	2385	2367.80	3.59	4881	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1115	7.52	0.78	12	0.99	309.00	2980.00	3845	20240729	-39.53	1926	20231120	20.72	3845	-39.53	20240729	1991	16.78	20240313	3845	-39.53	20240729	1991	16.78	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
19	20241127	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	-40	5	-1.68	993109555	418693	118.06	2380	2430	2345	3100	1670	2385	2371.93	3.59	-13570	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1125	7.59	0.79	12	0.87	309.00	2980.00	3845	20240729	-39.01	1926	20231120	21.75	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1991	17.78	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
20	20241127	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	-30	5	-1.26	863453305	363472	102.49	2380	2430	2350	3100	1670	2385	2375.57	3.59	-45397	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1130	7.62	0.79	12	0.76	309.00	2980.00	3845	20240729	-38.75	1926	20231120	22.27	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1991	18.28	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
21	20241127	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-20	5	-0.84	724110835	304371	85.82	2380	2430	2360	3100	1670	2385	2379.04	3.59	-40500	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.63	309.00	2980.00	3845	20240729	-38.49	1926	20231120	22.79	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1991	18.78	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
22	20241127	120159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-10	5	-0.42	674299965	283300	79.88	2380	2430	2360	3100	1670	2385	2380.16	3.59	-34986	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1139	7.69	0.80	12	0.59	309.00	2980.00	3845	20240729	-38.23	1926	20231120	23.31	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1991	19.29	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
23	20241127	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-5	5	-0.21	487104440	204237	57.59	2380	2430	2370	3100	1670	2385	2385.00	3.59	1867	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1142	7.70	0.80	12	0.43	309.00	2980.00	3845	20240729	-38.10	1926	20231120	23.57	3845	-38.10	20240729	1991	19.54	20240313	3845	-38.10	20240729	1991	19.54	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
24	20241127	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	5	2	0.21	370849255	155479	43.84	2380	2430	2370	3100	1670	2385	2385.20	3.59	16992	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1147	7.73	0.80	12	0.32	309.00	2980.00	3845	20240729	-37.84	1926	20231120	24.09	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1991	20.04	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
25	20241127	090159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	15	2	0.63	50952170	21212	5.98	2380	2430	2380	3100	1670	2385	2402.04	3.59	1097	2438	2411	2383	2356	2328	2425	2370	480	715	1000	1520	5	1	47971766	1151	7.77	0.81	12	0.04	309.00	2980.00	3845	20240729	-37.58	1926	20231120	24.61	3845	-37.58	20240729	1991	20.54	20240313	3845	-37.58	20240729	1991	20.54	20240313	3.93	N	004140	1000	479 억	1722078	N	N	2	N	N
26	20241126	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	5	2	0.21	824371435	346920	34.26	2370	2410	2355	3090	1670	2380	2376.23	3.41	79464	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1144	7.72	0.80	12	0.72	309.00	2980.00	3845	20240729	-37.97	1919	20231117	24.28	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1991	19.79	20240313	3.93	N	004140	1000	479 억	1636538	N	N	2	N	N
27	20241126	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	5	2	0.21	752586625	316830	31.29	2370	2410	2355	3090	1670	2380	2375.32	3.41	75565	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1144	7.72	0.80	12	0.66	309.00	2980.00	3845	20240729	-37.97	1919	20231117	24.28	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1991	19.79	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
28	20241126	140158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-5	5	-0.21	638543520	268878	26.56	2370	2410	2355	3090	1670	2380	2374.79	3.41	41144	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1139	7.69	0.80	12	0.56	309.00	2980.00	3845	20240729	-38.23	1919	20231117	23.76	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1991	19.29	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
29	20241126	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	-5	5	-0.21	496308135	208736	20.62	2370	2410	2355	3090	1670	2380	2377.65	3.41	39718	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1139	7.69	0.80	12	0.44	309.00	2980.00	3845	20240729	-38.23	1919	20231117	23.76	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1991	19.29	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
30	20241126	120159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	5	2	0.21	417403975	175554	17.34	2370	2410	2355	3090	1670	2380	2377.60	3.41	32782	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1144	7.72	0.80	12	0.37	309.00	2980.00	3845	20240729	-37.97	1919	20231117	24.28	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1991	19.79	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
31	20241126	110201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	10	2	0.42	391778320	164797	16.28	2370	2410	2355	3090	1670	2380	2377.29	3.41	29551	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1147	7.73	0.80	12	0.34	309.00	2980.00	3845	20240729	-37.84	1919	20231117	24.54	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1991	20.04	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
32	20241126	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	10	2	0.42	348327965	146571	14.48	2370	2410	2355	3090	1670	2380	2376.45	3.41	26328	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1147	7.73	0.80	12	0.31	309.00	2980.00	3845	20240729	-37.84	1919	20231117	24.54	3845	-37.84	20240729	1991	20.04	20240313	3845	-37.84	20240729	1991	20.04	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
33	20241126	090159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-15	5	-0.63	34636605	14615	1.44	2370	2375	2365	3090	1670	2380	2367.64	3.41	-239	2503	2441	2373	2311	2243	2472	2342	480	710	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.03	309.00	2980.00	3845	20240729	-38.49	1919	20231117	23.24	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1991	18.78	20240313	3.93	N	004140	1000	479 억	1636538	N	N	0	N	N
34	20241125	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	100	2	4.39	2388831680	1005596	481.32	2315	2435	2305	2960	1600	2280	2375.53	3.18	112065	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1142	7.70	0.80	12	2.10	309.00	2980.00	3845	20240729	-38.10	1905	20231116	24.93	3845	-38.10	20240729	1991	19.54	20240313	3845	-38.10	20240729	1991	19.54	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
35	20241125	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	105	2	4.61	2278344730	959175	459.10	2315	2435	2305	2960	1600	2280	2375.32	3.18	106398	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1144	7.72	0.80	12	2.00	309.00	2980.00	3845	20240729	-37.97	1905	20231116	25.20	3845	-37.97	20240729	1991	19.79	20240313	3845	-37.97	20240729	1991	19.79	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
36	20241125	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	85	2	3.73	1830164780	771655	369.34	2315	2435	2305	2960	1600	2280	2371.74	3.18	57236	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1135	7.65	0.79	12	1.61	309.00	2980.00	3845	20240729	-38.49	1905	20231116	24.15	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1991	18.78	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
37	20241125	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	85	2	3.73	1733867490	731047	349.91	2315	2435	2305	2960	1600	2280	2371.76	3.18	42211	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1135	7.65	0.79	12	1.52	309.00	2980.00	3845	20240729	-38.49	1905	20231116	24.15	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1991	18.78	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
38	20241125	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	95	2	4.17	1619554090	682704	326.77	2315	2435	2305	2960	1600	2280	2372.26	3.18	35380	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1139	7.69	0.80	12	1.42	309.00	2980.00	3845	20240729	-38.23	1905	20231116	24.67	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1991	19.29	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
39	20241125	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	85	2	3.73	1521228760	641206	306.91	2315	2435	2305	2960	1600	2280	2372.45	3.18	20649	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1135	7.65	0.79	12	1.34	309.00	2980.00	3845	20240729	-38.49	1905	20231116	24.15	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1991	18.78	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
40	20241125	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	65	2	2.85	1360632085	573205	274.36	2315	2435	2305	2960	1600	2280	2373.73	3.18	6890	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1125	7.59	0.79	12	1.19	309.00	2980.00	3845	20240729	-39.01	1905	20231116	23.10	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1991	17.78	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
41	20241125	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	45	2	1.97	76809700	33138	15.86	2315	2330	2305	2960	1600	2280	2317.87	3.18	7787	2320	2300	2285	2265	2250	2310	2275	480	680	1000	1450	5	1	47971766	1115	7.52	0.78	12	0.07	309.00	2980.00	3845	20240729	-39.53	1905	20231116	22.05	3845	-39.53	20240729	1991	16.78	20240313	3845	-39.53	20240729	1991	16.78	20240313	3.95	N	004140	1000	479 억	1525445	N	N	2	N	N
42	20241122	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	5	2	0.22	472596425	206907	129.19	2275	2305	2270	2955	1595	2275	2284.10	3.10	38110	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.43	309.00	2980.00	3845	20240729	-40.70	1905	20231116	19.69	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1938	17.65	20231122	3.91	N	004140	1000	479 억	1489116	N	N	2	N	N
43	20241122	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	0	3	0.00	451962060	197836	123.52	2275	2305	2270	2955	1595	2275	2284.53	3.10	37713	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1091	7.36	0.76	12	0.41	309.00	2980.00	3845	20240729	-40.83	1905	20231116	19.42	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1938	17.39	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
44	20241122	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	15	2	0.66	385752890	168749	105.36	2275	2305	2270	2955	1595	2275	2285.96	3.10	45491	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1099	7.41	0.77	12	0.35	309.00	2980.00	3845	20240729	-40.44	1905	20231116	20.21	3845	-40.44	20240729	1991	15.02	20240313	3845	-40.44	20240729	1938	18.16	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
45	20241122	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	20	2	0.88	312546750	136808	85.42	2275	2305	2270	2955	1595	2275	2284.56	3.10	48381	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1101	7.43	0.77	12	0.29	309.00	2980.00	3845	20240729	-40.31	1905	20231116	20.47	3845	-40.31	20240729	1991	15.27	20240313	3845	-40.31	20240729	1938	18.42	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
46	20241122	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2285	10	2	0.44	182275265	79887	49.88	2275	2300	2270	2955	1595	2275	2281.66	3.10	17083	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.17	309.00	2980.00	3845	20240729	-40.57	1905	20231116	19.95	3845	-40.57	20240729	1991	14.77	20240313	3845	-40.57	20240729	1938	17.91	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
47	20241122	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	5	2	0.22	140740255	61635	38.48	2275	2300	2270	2955	1595	2275	2283.45	3.10	12816	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.13	309.00	2980.00	3845	20240729	-40.70	1905	20231116	19.69	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1938	17.65	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
48	20241122	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	15	2	0.66	113835945	49817	31.10	2275	2300	2270	2955	1595	2275	2285.08	3.10	12691	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1099	7.41	0.77	12	0.10	309.00	2980.00	3845	20240729	-40.44	1905	20231116	20.21	3845	-40.44	20240729	1991	15.02	20240313	3845	-40.44	20240729	1938	18.16	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
49	20241122	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	5	2	0.22	19381445	8463	5.28	2275	2300	2275	2955	1595	2275	2290.14	3.10	-5531	2318	2296	2263	2241	2208	2307	2252	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.02	309.00	2980.00	3845	20240729	-40.70	1905	20231116	19.69	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1938	17.65	20231122	3.91	N	004140	1000	479 억	1489116	N	N	0	N	N
50	20241121	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	10	2	0.44	355674345	157285	79.92	2260	2285	2230	2940	1590	2265	2261.33	3.03	32850	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1091	7.36	0.76	12	0.33	309.00	2980.00	3845	20240729	-40.83	1860	20231114	22.31	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1938	17.39	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
51	20241121	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	10	2	0.44	324598510	143612	72.97	2260	2285	2230	2940	1590	2265	2260.25	3.03	29265	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1091	7.36	0.76	12	0.30	309.00	2980.00	3845	20240729	-40.83	1860	20231114	22.31	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1938	17.39	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
52	20241121	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	0	3	0.00	222637285	98771	50.18	2260	2275	2230	2940	1590	2265	2254.08	3.03	18857	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1087	7.33	0.76	12	0.21	309.00	2980.00	3845	20240729	-41.09	1860	20231114	21.77	3845	-41.09	20240729	1991	13.76	20240313	3845	-41.09	20240729	1938	16.87	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
53	20241121	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2270	5	2	0.22	185467815	82372	41.85	2260	2275	2230	2940	1590	2265	2251.59	3.03	15719	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1089	7.35	0.76	12	0.17	309.00	2980.00	3845	20240729	-40.96	1860	20231114	22.04	3845	-40.96	20240729	1991	14.01	20240313	3845	-40.96	20240729	1938	17.13	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
54	20241121	120153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	143131810	63626	32.33	2260	2265	2230	2940	1590	2265	2249.58	3.03	9008	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1082	7.30	0.76	12	0.13	309.00	2980.00	3845	20240729	-41.35	1860	20231114	21.24	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1938	16.36	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
55	20241121	110153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	113673110	50576	25.70	2260	2265	2230	2940	1590	2265	2247.57	3.03	6747	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1082	7.30	0.76	12	0.11	309.00	2980.00	3845	20240729	-41.35	1860	20231114	21.24	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1938	16.36	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
56	20241121	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	98876875	44006	22.36	2260	2265	2230	2940	1590	2265	2246.90	3.03	4715	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1082	7.30	0.76	12	0.09	309.00	2980.00	3845	20240729	-41.35	1860	20231114	21.24	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1938	16.36	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
57	20241121	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	182945	81	0.04	2260	2260	2255	2940	1590	2265	2258.58	3.03	29	2318	2291	2268	2241	2218	2280	2230	480	675	1000	1440	5	1	47971766	1082	7.30	0.76	12	0.00	309.00	2980.00	3845	20240729	-41.35	1860	20231114	21.24	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1938	16.36	20231121	3.87	N	004140	1000	479 억	1453565	N	N	7	N	N
58	20241120	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	-20	5	-0.88	435059610	192351	28.58	2275	2295	2245	2970	1600	2285	2261.65	3.01	7436	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.40	309.00	2980.00	3845	20240729	-41.09	1860	20231114	21.77	3845	-41.09	20240729	1991	13.76	20240313	3845	-41.09	20240729	1926	17.60	20231120	3.85	N	004140	1000	479 억	1445784	N	N	7	N	N
59	20241120	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	-20	5	-0.88	410018030	181298	26.94	2275	2295	2245	2970	1600	2285	2261.41	3.01	4130	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.38	309.00	2980.00	3845	20240729	-41.09	1860	20231114	21.77	3845	-41.09	20240729	1991	13.76	20240313	3845	-41.09	20240729	1926	17.60	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
60	20241120	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	-25	5	-1.09	351897450	155607	23.12	2275	2295	2245	2970	1600	2285	2261.26	3.01	-3379	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1084	7.31	0.76	12	0.32	309.00	2980.00	3845	20240729	-41.22	1860	20231114	21.51	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1926	17.34	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
61	20241120	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	-20	5	-0.88	306492580	135493	20.13	2275	2295	2245	2970	1600	2285	2261.84	3.01	-4978	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.28	309.00	2980.00	3845	20240729	-41.09	1860	20231114	21.77	3845	-41.09	20240729	1991	13.76	20240313	3845	-41.09	20240729	1926	17.60	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
62	20241120	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	-25	5	-1.09	261308025	115521	17.17	2275	2295	2245	2970	1600	2285	2261.75	3.01	-4836	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1084	7.31	0.76	12	0.24	309.00	2980.00	3845	20240729	-41.22	1860	20231114	21.51	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1926	17.34	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
63	20241120	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2250	-35	5	-1.53	135112870	59483	8.84	2275	2295	2250	2970	1600	2285	2271.17	3.01	-22806	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1079	7.28	0.76	12	0.12	309.00	2980.00	3845	20240729	-41.48	1860	20231114	20.97	3845	-41.48	20240729	1991	13.01	20240313	3845	-41.48	20240729	1926	16.82	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
64	20241120	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	-20	5	-0.88	96610545	42441	6.31	2275	2295	2265	2970	1600	2285	2276.09	3.01	-20895	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.09	309.00	2980.00	3845	20240729	-41.09	1860	20231114	21.77	3845	-41.09	20240729	1991	13.76	20240313	3845	-41.09	20240729	1926	17.60	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
65	20241120	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	-10	5	-0.44	10868675	4773	0.71	2275	2280	2270	2970	1600	2285	2274.38	3.01	-448	2401	2342	2286	2227	2171	2372	2257	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.01	309.00	2980.00	3845	20240729	-40.83	1860	20231114	22.31	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1926	18.12	20231120	3.85	N	004140	1000	479 억	1445784	N	N	0	N	N
66	20241119	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2285	45	2	2.01	1532534560	670379	350.96	2230	2345	2230	2910	1570	2240	2286.09	3.24	-103082	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1096	7.39	0.77	12	1.40	309.00	2980.00	3845	20240729	-40.57	1860	20231114	22.85	3845	-40.57	20240729	1991	14.77	20240313	3845	-40.57	20240729	1926	18.64	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
67	20241119	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	35	2	1.56	1411751250	617573	323.31	2230	2345	2230	2910	1570	2240	2285.97	3.24	-112192	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1091	7.36	0.76	12	1.29	309.00	2980.00	3845	20240729	-40.83	1860	20231114	22.31	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1926	18.12	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
68	20241119	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	15	2	0.67	1317092235	575805	301.45	2230	2345	2230	2910	1570	2240	2287.39	3.24	-129672	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1082	7.30	0.76	12	1.20	309.00	2980.00	3845	20240729	-41.35	1860	20231114	21.24	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1926	17.08	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
69	20241119	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	35	2	1.56	1200589590	524547	274.61	2230	2345	2230	2910	1570	2240	2288.81	3.24	-138427	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1091	7.36	0.76	12	1.09	309.00	2980.00	3845	20240729	-40.83	1860	20231114	22.31	3845	-40.83	20240729	1991	14.26	20240313	3845	-40.83	20240729	1926	18.12	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
70	20241119	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	20	2	0.89	1133221630	494869	259.07	2230	2345	2230	2910	1570	2240	2289.94	3.24	-137824	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1084	7.31	0.76	12	1.03	309.00	2980.00	3845	20240729	-41.22	1860	20231114	21.51	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1926	17.34	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
71	20241119	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	20	2	0.89	1087760580	474719	248.53	2230	2345	2230	2910	1570	2240	2291.38	3.24	-135924	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1084	7.31	0.76	12	0.99	309.00	2980.00	3845	20240729	-41.22	1860	20231114	21.51	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1926	17.34	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
72	20241119	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2250	10	2	0.45	948881375	413191	216.31	2230	2345	2230	2910	1570	2240	2296.47	3.24	-101000	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1079	7.28	0.76	12	0.86	309.00	2980.00	3845	20240729	-41.48	1860	20231114	20.97	3845	-41.48	20240729	1991	13.01	20240313	3845	-41.48	20240729	1926	16.82	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
73	20241119	090152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2235	-5	5	-0.22	10303725	4613	2.42	2230	2240	2230	2910	1570	2240	2233.63	3.24	2352	2333	2286	2243	2196	2153	2310	2220	480	670	1000	1430	5	1	47971766	1072	7.23	0.75	12	0.01	309.00	2980.00	3845	20240729	-41.87	1860	20231114	20.16	3845	-41.87	20240729	1991	12.26	20240313	3845	-41.87	20240729	1926	16.04	20231120	3.88	N	004140	1000	479 억	1553173	N	N	26	N	N
74	20241118	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	25	2	1.13	426066405	190888	60.70	2200	2290	2200	2875	1555	2215	2231.98	3.24	2053	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1075	7.25	0.75	12	0.40	309.00	2980.00	3845	20240729	-41.74	1860	20231114	20.43	3845	-41.74	20240729	1991	12.51	20240313	3845	-41.74	20240729	1926	16.30	20231120	3.91	N	004140	1000	479 억	1553737	N	N	26	N	N
75	20241118	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2225	10	2	0.45	385327870	172564	54.88	2200	2290	2200	2875	1555	2215	2232.96	3.24	-987	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1067	7.20	0.75	12	0.36	309.00	2980.00	3845	20240729	-42.13	1860	20231114	19.62	3845	-42.13	20240729	1991	11.75	20240313	3845	-42.13	20240729	1926	15.52	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
76	20241118	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2215	0	3	0.00	318636820	142553	45.33	2200	2290	2200	2875	1555	2215	2235.22	3.24	-10944	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1063	7.17	0.74	12	0.30	309.00	2980.00	3845	20240729	-42.39	1860	20231114	19.09	3845	-42.39	20240729	1991	11.25	20240313	3845	-42.39	20240729	1926	15.01	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
77	20241118	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2230	15	2	0.68	277734110	124132	39.48	2200	2290	2200	2875	1555	2215	2237.41	3.24	-10264	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1070	7.22	0.75	12	0.26	309.00	2980.00	3845	20240729	-42.00	1860	20231114	19.89	3845	-42.00	20240729	1991	12.00	20240313	3845	-42.00	20240729	1926	15.78	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
78	20241118	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2235	20	2	0.90	221532340	98925	31.46	2200	2290	2200	2875	1555	2215	2239.40	3.24	-6280	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1072	7.23	0.75	12	0.21	309.00	2980.00	3845	20240729	-41.87	1860	20231114	20.16	3845	-41.87	20240729	1991	12.26	20240313	3845	-41.87	20240729	1926	16.04	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
79	20241118	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	25	2	1.13	199262280	88969	28.29	2200	2290	2200	2875	1555	2215	2239.68	3.24	-7704	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1075	7.25	0.75	12	0.19	309.00	2980.00	3845	20240729	-41.74	1860	20231114	20.43	3845	-41.74	20240729	1991	12.51	20240313	3845	-41.74	20240729	1926	16.30	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
80	20241118	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2245	30	2	1.35	167688640	74883	23.81	2200	2290	2200	2875	1555	2215	2239.34	3.24	-1871	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1077	7.27	0.75	12	0.16	309.00	2980.00	3845	20240729	-41.61	1860	20231114	20.70	3845	-41.61	20240729	1991	12.76	20240313	3845	-41.61	20240729	1926	16.56	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
81	20241118	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2205	-10	5	-0.45	10438215	4742	1.51	2200	2210	2200	2875	1555	2215	2201.22	3.24	1686	2291	2252	2176	2137	2061	2272	2157	480	660	1000	1410	5	1	47971766	1058	7.14	0.74	12	0.01	309.00	2980.00	3845	20240729	-42.65	1860	20231114	18.55	3845	-42.65	20240729	1991	10.75	20240313	3845	-42.65	20240729	1926	14.49	20231120	3.91	N	004140	1000	479 억	1553737	N	N	0	N	N
82	20241115	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2215	70	2	3.26	669458410	310269	112.64	2145	2215	2100	2785	1505	2145	2157.52	3.09	74765	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1063	7.17	0.74	12	0.65	309.00	2980.00	3845	20240729	-42.39	1860	20231114	19.09	3845	-42.39	20240729	1991	11.25	20240313	3845	-42.39	20240729	1905	16.27	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
83	20241115	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2210	65	2	3.03	639622340	296762	107.74	2145	2215	2100	2785	1505	2145	2155.34	3.09	78099	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1060	7.15	0.74	12	0.62	309.00	2980.00	3845	20240729	-42.52	1860	20231114	18.82	3845	-42.52	20240729	1991	11.00	20240313	3845	-42.52	20240729	1905	16.01	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
84	20241115	140154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2205	60	2	2.80	599151435	278428	101.08	2145	2205	2100	2785	1505	2145	2151.91	3.09	79420	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1058	7.14	0.74	12	0.58	309.00	2980.00	3845	20240729	-42.65	1860	20231114	18.55	3845	-42.65	20240729	1991	10.75	20240313	3845	-42.65	20240729	1905	15.75	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
85	20241115	130153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2200	55	2	2.56	555743010	258652	93.90	2145	2205	2100	2785	1505	2145	2148.61	3.09	76469	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1055	7.12	0.74	12	0.54	309.00	2980.00	3845	20240729	-42.78	1860	20231114	18.28	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1905	15.49	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
86	20241115	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2180	35	2	1.63	467245905	218227	79.23	2145	2180	2100	2785	1505	2145	2141.10	3.09	60558	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.45	309.00	2980.00	3845	20240729	-43.30	1860	20231114	17.20	3845	-43.30	20240729	1991	9.49	20240313	3845	-43.30	20240729	1905	14.44	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
87	20241115	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2175	30	2	1.40	385663795	180649	65.58	2145	2175	2100	2785	1505	2145	2134.88	3.09	51710	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1043	7.04	0.73	12	0.38	309.00	2980.00	3845	20240729	-43.43	1860	20231114	16.94	3845	-43.43	20240729	1991	9.24	20240313	3845	-43.43	20240729	1905	14.17	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
88	20241115	100153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2135	-10	5	-0.47	287172870	134823	48.95	2145	2170	2100	2785	1505	2145	2130.00	3.09	45089	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1024	6.91	0.72	12	0.28	309.00	2980.00	3845	20240729	-44.47	1860	20231114	14.78	3845	-44.47	20240729	1991	7.23	20240313	3845	-44.47	20240729	1905	12.07	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
89	20241115	090231	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2140	-5	5	-0.23	38301430	17859	6.48	2145	2160	2140	2785	1505	2145	2144.66	3.09	4816	2248	2196	2168	2116	2088	2182	2102	480	640	1000	1370	5	1	47971766	1027	6.93	0.72	12	0.04	309.00	2980.00	3845	20240729	-44.34	1860	20231114	15.05	3845	-44.34	20240729	1991	7.48	20240313	3845	-44.34	20240729	1905	12.34	20231116	4.07	N	004140	1000	479 억	1481418	N	N	0	N	N
90	20241114	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2160	10	2	0.47	558192195	256521	71.42	2150	2220	2145	2795	1505	2150	2176.01	3.04	25938	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1036	6.99	0.72	12	0.53	309.00	2980.00	3845	20240729	-43.82	1860	20231114	16.13	3845	-43.82	20240729	1991	8.49	20240313	3845	-43.82	20240729	1860	16.13	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
91	20241114	150152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2160	10	2	0.47	438438905	201136	56.00	2150	2220	2150	2795	1505	2150	2179.81	3.04	-1667	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1036	6.99	0.72	12	0.42	309.00	2980.00	3845	20240729	-43.82	1860	20231114	16.13	3845	-43.82	20240729	1991	8.49	20240313	3845	-43.82	20240729	1860	16.13	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
92	20241114	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2175	25	2	1.16	381168450	174554	48.60	2150	2220	2150	2795	1505	2150	2183.67	3.04	-1984	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1043	7.04	0.73	12	0.36	309.00	2980.00	3845	20240729	-43.43	1860	20231114	16.94	3845	-43.43	20240729	1991	9.24	20240313	3845	-43.43	20240729	1860	16.94	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
93	20241114	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2175	25	2	1.16	312638525	142933	39.80	2150	2220	2150	2795	1505	2150	2187.31	3.04	-3147	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1043	7.04	0.73	12	0.30	309.00	2980.00	3845	20240729	-43.43	1860	20231114	16.94	3845	-43.43	20240729	1991	9.24	20240313	3845	-43.43	20240729	1860	16.94	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
94	20241114	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2170	20	2	0.93	258744990	118096	32.88	2150	2220	2150	2795	1505	2150	2190.97	3.04	-9124	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1041	7.02	0.73	12	0.25	309.00	2980.00	3845	20240729	-43.56	1860	20231114	16.67	3845	-43.56	20240729	1991	8.99	20240313	3845	-43.56	20240729	1860	16.67	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
95	20241114	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2200	50	2	2.33	182909910	83289	23.19	2150	2220	2150	2795	1505	2150	2196.09	3.04	11430	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1055	7.12	0.74	12	0.17	309.00	2980.00	3845	20240729	-42.78	1860	20231114	18.28	3845	-42.78	20240729	1991	10.50	20240313	3845	-42.78	20240729	1860	18.28	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
96	20241114	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2155	5	2	0.23	13416755	6239	1.74	2150	2160	2150	2795	1505	2150	2150.47	3.04	1752	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1034	6.97	0.72	12	0.01	309.00	2980.00	3845	20240729	-43.95	1860	20231114	15.86	3845	-43.95	20240729	1991	8.24	20240313	3845	-43.95	20240729	1860	15.86	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
97	20241114	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	3.04	0	2246	2197	2171	2122	2096	2222	2147	480	645	1000	1370	5	1	47971766	1031	6.96	0.72	12	0.00	309.00	2980.00	3845	20240729	-44.08	1860	20231114	15.59	3845	-44.08	20240729	1991	7.99	20240313	3845	-44.08	20240729	1860	15.59	20231114	4.29	N	004140	1000	479 억	1458455	N	N	0	N	N
98	20241112	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2195	-55	5	-2.44	1105209855	498912	111.22	2250	2255	2185	2925	1575	2250	2215.38	2.60	102773	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1053	7.10	0.74	12	1.04	309.00	2980.00	3845	20240729	-42.91	1852	20231103	18.52	3845	-42.91	20240729	1991	10.25	20240313	3845	-42.91	20240729	1860	18.01	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
99	20241112	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2205	-45	5	-2.00	992612570	447734	99.81	2250	2255	2185	2925	1575	2250	2216.97	2.60	65563	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1058	7.14	0.74	12	0.93	309.00	2980.00	3845	20240729	-42.65	1852	20231103	19.06	3845	-42.65	20240729	1991	10.75	20240313	3845	-42.65	20240729	1860	18.55	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
100	20241112	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2230	-20	5	-0.89	886596630	399836	89.13	2250	2255	2185	2925	1575	2250	2217.40	2.60	58986	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1070	7.22	0.75	12	0.83	309.00	2980.00	3845	20240729	-42.00	1852	20231103	20.41	3845	-42.00	20240729	1991	12.00	20240313	3845	-42.00	20240729	1860	19.89	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
101	20241112	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2220	-30	5	-1.33	837889480	377923	84.25	2250	2255	2185	2925	1575	2250	2217.09	2.60	53852	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1065	7.18	0.74	12	0.79	309.00	2980.00	3845	20240729	-42.26	1852	20231103	19.87	3845	-42.26	20240729	1991	11.50	20240313	3845	-42.26	20240729	1860	19.35	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
102	20241112	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2225	-25	5	-1.11	773567015	348975	77.79	2250	2255	2185	2925	1575	2250	2216.68	2.60	35426	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1067	7.20	0.75	12	0.73	309.00	2980.00	3845	20240729	-42.13	1852	20231103	20.14	3845	-42.13	20240729	1991	11.75	20240313	3845	-42.13	20240729	1860	19.62	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
103	20241112	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2235	-15	5	-0.67	742231875	334908	74.66	2250	2255	2185	2925	1575	2250	2216.23	2.60	28194	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1072	7.23	0.75	12	0.70	309.00	2980.00	3845	20240729	-41.87	1852	20231103	20.68	3845	-41.87	20240729	1991	12.26	20240313	3845	-41.87	20240729	1860	20.16	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
104	20241112	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2220	-30	5	-1.33	592626010	267933	59.73	2250	2255	2185	2925	1575	2250	2211.84	2.60	34428	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1065	7.18	0.74	12	0.56	309.00	2980.00	3845	20240729	-42.26	1852	20231103	19.87	3845	-42.26	20240729	1991	11.50	20240313	3845	-42.26	20240729	1860	19.35	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
105	20241112	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2245	-5	5	-0.22	17240555	7676	1.71	2250	2255	2235	2925	1575	2250	2246.03	2.60	499	2393	2321	2283	2211	2173	2302	2192	480	675	1000	1440	5	1	47971766	1077	7.27	0.75	12	0.02	309.00	2980.00	3845	20240729	-41.61	1852	20231103	21.22	3845	-41.61	20240729	1991	12.76	20240313	3845	-41.61	20240729	1860	20.70	20231114	4.46	N	004140	1000	479 억	1249613	N	N	0	N	N
106	20241111	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2250	-80	5	-3.43	1015173355	447186	93.28	2350	2355	2245	3025	1635	2330	2270.33	2.55	16930	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1079	7.28	0.76	12	0.93	309.00	2980.00	3845	20240729	-41.48	1835	20231102	22.62	3845	-41.48	20240729	1991	13.01	20240313	3845	-41.48	20240729	1860	20.97	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
107	20241111	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-75	5	-3.22	880999535	387679	80.87	2350	2355	2245	3025	1635	2330	2272.50	2.55	8091	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1082	7.30	0.76	12	0.81	309.00	2980.00	3845	20240729	-41.35	1835	20231102	22.89	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1860	21.24	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
108	20241111	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-75	5	-3.22	778728290	342380	71.42	2350	2355	2245	3025	1635	2330	2274.46	2.55	-1160	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1082	7.30	0.76	12	0.71	309.00	2980.00	3845	20240729	-41.35	1835	20231102	22.89	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1860	21.24	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
109	20241111	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-75	5	-3.22	716465025	314789	65.66	2350	2355	2245	3025	1635	2330	2276.02	2.55	-6381	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1082	7.30	0.76	12	0.66	309.00	2980.00	3845	20240729	-41.35	1835	20231102	22.89	3845	-41.35	20240729	1991	13.26	20240313	3845	-41.35	20240729	1860	21.24	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
110	20241111	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2260	-70	5	-3.00	664488980	291753	60.86	2350	2355	2245	3025	1635	2330	2277.57	2.55	-9110	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1084	7.31	0.76	12	0.61	309.00	2980.00	3845	20240729	-41.22	1835	20231102	23.16	3845	-41.22	20240729	1991	13.51	20240313	3845	-41.22	20240729	1860	21.51	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
111	20241111	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2270	-60	5	-2.58	508326255	222465	46.41	2350	2355	2250	3025	1635	2330	2284.97	2.55	-32761	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1089	7.35	0.76	12	0.46	309.00	2980.00	3845	20240729	-40.96	1835	20231102	23.71	3845	-40.96	20240729	1991	14.01	20240313	3845	-40.96	20240729	1860	22.04	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
112	20241111	100147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-50	5	-2.15	381053085	166233	34.68	2350	2355	2270	3025	1635	2330	2292.28	2.55	-48997	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1094	7.38	0.77	12	0.35	309.00	2980.00	3845	20240729	-40.70	1835	20231102	24.25	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1860	22.58	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
113	20241111	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	5	2	0.21	18384060	7825	1.63	2350	2355	2335	3025	1635	2330	2349.40	2.55	-4546	2416	2372	2346	2302	2276	2395	2325	480	695	1000	1490	5	1	47971766	1120	7.56	0.78	12	0.02	309.00	2980.00	3845	20240729	-39.27	1835	20231102	27.25	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1860	25.54	20231114	4.48	N	004140	1000	479 억	1221016	N	N	12	N	N
114	20241108	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	10	2	0.43	1122102515	475931	82.22	2325	2390	2320	3015	1625	2320	2357.76	2.49	25758	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1118	7.54	0.78	12	0.99	309.00	2980.00	3845	20240729	-39.40	1814	20231101	28.45	3845	-39.40	20240729	1991	17.03	20240313	3845	-39.40	20240729	1860	25.27	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
115	20241108	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	20	2	0.86	1029807300	436337	75.38	2325	2390	2320	3015	1625	2320	2360.12	2.49	29818	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1123	7.57	0.79	12	0.91	309.00	2980.00	3845	20240729	-39.14	1814	20231101	29.00	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1860	25.81	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
116	20241108	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2350	30	2	1.29	960661085	406839	70.28	2325	2390	2320	3015	1625	2320	2361.28	2.49	43308	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1127	7.61	0.79	12	0.85	309.00	2980.00	3845	20240729	-38.88	1814	20231101	29.55	3845	-38.88	20240729	1991	18.03	20240313	3845	-38.88	20240729	1860	26.34	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
117	20241108	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	35	2	1.51	908134605	384466	66.42	2325	2390	2320	3015	1625	2320	2362.07	2.49	49414	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1130	7.62	0.79	12	0.80	309.00	2980.00	3845	20240729	-38.75	1814	20231101	29.82	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1860	26.61	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
118	20241108	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	35	2	1.51	757663260	320655	55.40	2325	2390	2320	3015	1625	2320	2362.86	2.49	62380	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1130	7.62	0.79	12	0.67	309.00	2980.00	3845	20240729	-38.75	1814	20231101	29.82	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1860	26.61	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
119	20241108	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	40	2	1.72	724153870	306438	52.94	2325	2390	2320	3015	1625	2320	2363.13	2.49	61655	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1132	7.64	0.79	12	0.64	309.00	2980.00	3845	20240729	-38.62	1814	20231101	30.10	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1860	26.88	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
120	20241108	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	50	2	2.16	544146350	230110	39.75	2325	2390	2320	3015	1625	2320	2364.72	2.49	57710	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1137	7.67	0.80	12	0.48	309.00	2980.00	3845	20240729	-38.36	1814	20231101	30.65	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
121	20241108	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	20	2	0.86	10898705	4684	0.81	2325	2340	2320	3015	1625	2320	2326.80	2.49	556	2423	2371	2318	2266	2213	2397	2292	480	695	1000	1480	5	1	47971766	1123	7.57	0.79	12	0.01	309.00	2980.00	3845	20240729	-39.14	1814	20231101	29.00	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1860	25.81	20231114	4.25	N	004140	1000	479 억	1195735	N	N	12	N	N
122	20241107	160147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	20	2	0.87	1330630610	573231	31.29	2310	2370	2265	2990	1610	2300	2321.28	2.38	48631	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1113	7.51	0.78	12	1.19	309.00	2980.00	3845	20240729	-39.66	1805	20231031	28.53	3845	-39.66	20240729	1991	16.52	20240313	3845	-39.66	20240729	1860	24.73	20231114	4.21	N	004140	1000	479 억	1141965	N	N	12	N	N
123	20241107	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	35	2	1.52	1270767230	547510	29.89	2310	2370	2265	2990	1610	2300	2320.99	2.38	42575	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1120	7.56	0.78	12	1.14	309.00	2980.00	3845	20240729	-39.27	1805	20231031	29.36	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1860	25.54	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
124	20241107	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	45	2	1.96	1159792115	499957	27.29	2310	2370	2265	2990	1610	2300	2319.78	2.38	29807	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1125	7.59	0.79	12	1.04	309.00	2980.00	3845	20240729	-39.01	1805	20231031	29.92	3845	-39.01	20240729	1991	17.78	20240313	3845	-39.01	20240729	1860	26.08	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
125	20241107	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	40	2	1.74	1028141015	443447	24.21	2310	2370	2265	2990	1610	2300	2318.52	2.38	6625	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1123	7.57	0.79	12	0.92	309.00	2980.00	3845	20240729	-39.14	1805	20231031	29.64	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1860	25.81	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
126	20241107	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	40	2	1.74	932012340	402425	21.97	2310	2370	2265	2990	1610	2300	2315.99	2.38	-6123	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1123	7.57	0.79	12	0.84	309.00	2980.00	3845	20240729	-39.14	1805	20231031	29.64	3845	-39.14	20240729	1991	17.53	20240313	3845	-39.14	20240729	1860	25.81	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
127	20241107	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	20	2	0.87	841380630	363479	19.84	2310	2370	2265	2990	1610	2300	2314.80	2.38	-32779	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1113	7.51	0.78	12	0.76	309.00	2980.00	3845	20240729	-39.66	1805	20231031	28.53	3845	-39.66	20240729	1991	16.52	20240313	3845	-39.66	20240729	1860	24.73	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
128	20241107	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	0	3	0.00	341616140	149177	8.14	2310	2320	2265	2990	1610	2300	2290.01	2.38	-9561	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1103	7.44	0.77	12	0.31	309.00	2980.00	3845	20240729	-40.18	1805	20231031	27.42	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1860	23.66	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
129	20241107	090147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	10	2	0.43	16819060	7305	0.40	2310	2320	2300	2990	1610	2300	2302.41	2.38	684	2670	2485	2365	2180	2060	2425	2120	480	690	1000	1470	5	1	47971766	1108	7.48	0.78	12	0.02	309.00	2980.00	3845	20240729	-39.92	1805	20231031	27.98	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1860	24.19	20231114	4.21	N	004140	1000	479 억	1141965	N	N	16	N	N
130	20241106	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-65	5	-2.75	4344631355	1825588	1047.52	2490	2550	2245	3070	1660	2365	2380.14	3.23	-401736	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1103	7.44	0.77	12	3.81	309.00	2980.00	3845	20240729	-40.18	1790	20231030	28.49	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1860	23.66	20231114	4.30	N	004140	1000	479 억	1548019	N	N	16	N	N
131	20241106	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-65	5	-2.75	4171015830	1750006	1004.15	2490	2550	2245	3070	1660	2365	2383.43	3.23	-417516	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1103	7.44	0.77	12	3.65	309.00	2980.00	3845	20240729	-40.18	1790	20231030	28.49	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1860	23.66	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
132	20241106	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-65	5	-2.75	4022487895	1685251	967.00	2490	2550	2245	3070	1660	2365	2386.88	3.23	-447505	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1103	7.44	0.77	12	3.51	309.00	2980.00	3845	20240729	-40.18	1790	20231030	28.49	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1860	23.66	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
133	20241106	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-85	5	-3.59	3712478785	1549719	889.23	2490	2550	2245	3070	1660	2365	2395.59	3.23	-474570	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1094	7.38	0.77	12	3.23	309.00	2980.00	3845	20240729	-40.70	1790	20231030	27.37	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1860	22.58	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
134	20241106	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	-40	5	-1.69	3214251610	1332925	764.83	2490	2550	2310	3070	1660	2365	2411.44	3.23	-469131	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1115	7.52	0.78	12	2.78	309.00	2980.00	3845	20240729	-39.53	1790	20231030	29.89	3845	-39.53	20240729	1991	16.78	20240313	3845	-39.53	20240729	1860	25.00	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
135	20241106	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	-5	5	-0.21	2795293250	1153507	661.88	2490	2550	2345	3070	1660	2365	2423.31	3.23	-450686	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1132	7.64	0.79	12	2.40	309.00	2980.00	3845	20240729	-38.62	1790	20231030	31.84	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1860	26.88	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
136	20241106	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2355	-10	5	-0.42	2588843250	1065890	611.61	2490	2550	2350	3070	1660	2365	2428.83	3.23	-441945	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1130	7.62	0.79	12	2.22	309.00	2980.00	3845	20240729	-38.75	1790	20231030	31.56	3845	-38.75	20240729	1991	18.28	20240313	3845	-38.75	20240729	1860	26.61	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
137	20241106	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	60	2	2.54	1414716740	573741	329.21	2490	2550	2415	3070	1660	2365	2465.83	3.23	-220727	2408	2386	2368	2346	2328	2397	2357	480	705	1000	1510	5	1	47971766	1163	7.85	0.81	12	1.20	309.00	2980.00	3845	20240729	-36.93	1790	20231030	35.47	3845	-36.93	20240729	1991	21.80	20240313	3845	-36.93	20240729	1860	30.38	20231114	4.30	N	004140	1000	479 억	1548019	N	N	4	N	N
138	20241105	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-10	5	-0.42	400201550	169101	50.69	2355	2390	2350	3085	1665	2375	2366.65	3.25	-11827	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.35	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1860	27.15	20231114	4.26	N	004140	1000	479 억	1560208	N	N	4	N	N
139	20241105	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-5	5	-0.21	343318425	145056	43.49	2355	2390	2350	3085	1665	2375	2366.80	3.25	-3646	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1137	7.67	0.80	12	0.30	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
140	20241105	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-5	5	-0.21	272334535	115130	34.51	2355	2385	2350	3085	1665	2375	2365.45	3.25	-358	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1137	7.67	0.80	12	0.24	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
141	20241105	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-10	5	-0.42	255869875	108181	32.43	2355	2385	2350	3085	1665	2375	2365.20	3.25	1335	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.23	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1860	27.15	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
142	20241105	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-10	5	-0.42	202920385	85830	25.73	2355	2385	2350	3085	1665	2375	2364.21	3.25	1565	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.18	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1860	27.15	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
143	20241105	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-10	5	-0.42	159329360	67414	20.21	2355	2385	2350	3085	1665	2375	2363.45	3.25	-8064	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1135	7.65	0.79	12	0.14	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1860	27.15	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
144	20241105	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	0	3	0.00	86614020	36560	10.96	2355	2385	2355	3085	1665	2375	2369.09	3.25	-5397	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1139	7.69	0.80	12	0.08	309.00	2980.00	3845	20240729	-38.23	1790	20231030	32.68	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1860	27.69	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
145	20241105	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-5	5	-0.21	11760495	4988	1.50	2355	2370	2355	3085	1665	2375	2357.74	3.25	1129	2441	2407	2346	2312	2251	2425	2330	480	710	1000	1520	5	1	47971766	1137	7.67	0.80	12	0.01	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.26	N	004140	1000	479 억	1560208	N	N	3	N	N
146	20241104	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	90	2	3.94	769267990	327589	151.06	2285	2380	2285	2970	1600	2285	2348.27	3.07	91217	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1139	7.69	0.80	12	0.68	309.00	2980.00	3845	20240729	-38.23	1790	20231030	32.68	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1860	27.69	20231114	4.31	N	004140	1000	479 억	1472931	N	N	3	N	N
147	20241104	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	85	2	3.72	727167395	309828	142.87	2285	2380	2285	2970	1600	2285	2347.00	3.07	84469	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1137	7.67	0.80	12	0.65	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
148	20241104	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2360	75	2	3.28	654209135	278949	128.63	2285	2380	2285	2970	1600	2285	2345.26	3.07	71762	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1132	7.64	0.79	12	0.58	309.00	2980.00	3845	20240729	-38.62	1790	20231030	31.84	3845	-38.62	20240729	1991	18.53	20240313	3845	-38.62	20240729	1860	26.88	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
149	20241104	130134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	90	2	3.94	603076645	257334	118.66	2285	2380	2285	2970	1600	2285	2343.56	3.07	63353	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1139	7.69	0.80	12	0.54	309.00	2980.00	3845	20240729	-38.23	1790	20231030	32.68	3845	-38.23	20240729	1991	19.29	20240313	3845	-38.23	20240729	1860	27.69	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
150	20241104	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	80	2	3.50	516274645	220689	101.77	2285	2375	2285	2970	1600	2285	2339.38	3.07	66714	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1135	7.65	0.79	12	0.46	309.00	2980.00	3845	20240729	-38.49	1790	20231030	32.12	3845	-38.49	20240729	1991	18.78	20240313	3845	-38.49	20240729	1860	27.15	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
151	20241104	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	85	2	3.72	454739740	194708	89.79	2285	2375	2285	2970	1600	2285	2335.50	3.07	55803	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1137	7.67	0.80	12	0.41	309.00	2980.00	3845	20240729	-38.36	1790	20231030	32.40	3845	-38.36	20240729	1991	19.04	20240313	3845	-38.36	20240729	1860	27.42	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
152	20241104	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	50	2	2.19	282765000	121797	56.16	2285	2340	2285	2970	1600	2285	2321.61	3.07	39608	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1120	7.56	0.78	12	0.25	309.00	2980.00	3845	20240729	-39.27	1790	20231030	30.45	3845	-39.27	20240729	1991	17.28	20240313	3845	-39.27	20240729	1860	25.54	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
153	20241104	090143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	25	2	1.09	30605010	13284	6.13	2285	2310	2285	2970	1600	2285	2303.90	3.07	1551	2345	2315	2295	2265	2245	2305	2255	480	685	1000	1460	5	1	47971766	1108	7.48	0.78	12	0.03	309.00	2980.00	3845	20240729	-39.92	1790	20231030	29.05	3845	-39.92	20240729	1991	16.02	20240313	3845	-39.92	20240729	1860	24.19	20231114	4.31	N	004140	1000	479 억	1472931	N	N	1	N	N
154	20241101	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2285	-30	5	-1.30	493096410	215573	94.09	2315	2325	2275	3005	1625	2315	2287.29	3.13	-30663	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1096	7.39	0.77	12	0.45	309.00	2980.00	3845	20240729	-40.57	1790	20231030	27.65	3845	-40.57	20240729	1991	14.77	20240313	3845	-40.57	20240729	1814	25.96	20231101	4.34	N	004140	1000	479 억	1503585	N	N	1	N	N
155	20241101	150145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-35	5	-1.51	407534885	178027	77.70	2315	2325	2280	3005	1625	2315	2289.07	3.13	-16392	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1094	7.38	0.77	12	0.37	309.00	2980.00	3845	20240729	-40.70	1790	20231030	27.37	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1814	25.69	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
156	20241101	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-35	5	-1.51	371551705	162265	70.82	2315	2325	2280	3005	1625	2315	2289.67	3.13	-15293	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1094	7.38	0.77	12	0.34	309.00	2980.00	3845	20240729	-40.70	1790	20231030	27.37	3845	-40.70	20240729	1991	14.52	20240313	3845	-40.70	20240729	1814	25.69	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
157	20241101	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-20	5	-0.86	295731555	129099	56.35	2315	2325	2280	3005	1625	2315	2290.60	3.13	-1894	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1101	7.43	0.77	12	0.27	309.00	2980.00	3845	20240729	-40.31	1790	20231030	28.21	3845	-40.31	20240729	1991	15.27	20240313	3845	-40.31	20240729	1814	26.52	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
158	20241101	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-20	5	-0.86	272948075	119157	52.01	2315	2325	2280	3005	1625	2315	2290.51	3.13	-1099	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1101	7.43	0.77	12	0.25	309.00	2980.00	3845	20240729	-40.31	1790	20231030	28.21	3845	-40.31	20240729	1991	15.27	20240313	3845	-40.31	20240729	1814	26.52	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
159	20241101	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-20	5	-0.86	245301240	107093	46.74	2315	2325	2280	3005	1625	2315	2290.37	3.13	4280	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1101	7.43	0.77	12	0.22	309.00	2980.00	3845	20240729	-40.31	1790	20231030	28.21	3845	-40.31	20240729	1991	15.27	20240313	3845	-40.31	20240729	1814	26.52	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
160	20241101	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-20	5	-0.86	132109220	57597	25.14	2315	2325	2280	3005	1625	2315	2293.41	3.13	-3580	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1101	7.43	0.77	12	0.12	309.00	2980.00	3845	20240729	-40.31	1790	20231030	28.21	3845	-40.31	20240729	1991	15.27	20240313	3845	-40.31	20240729	1814	26.52	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N
161	20241101	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-15	5	-0.65	12735230	5498	2.40	2315	2325	2300	3005	1625	2315	2316.55	3.13	-581	2388	2351	2308	2271	2228	2370	2290	480	690	1000	1480	5	1	47971766	1103	7.44	0.77	12	0.01	309.00	2980.00	3845	20240729	-40.18	1790	20231030	28.49	3845	-40.18	20240729	1991	15.52	20240313	3845	-40.18	20240729	1814	26.79	20231101	4.34	N	004140	1000	479 억	1503585	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History