KissMeData/465770/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	161330	54	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	-890	5	-7.01	4501647880	368046	16.08	12500	12810	11740	16510	8890	12700	12229.88	1.11	0	4067	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	847	0.00	0.00	12	5.13	0.00	0.00	38200	20230918	-69.08	11600	20231027	1.81	38200	-69.08	20230918	11600	1.81	20231027	38200	-69.08	20230918	11600	1.81	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
3	20231031	151342	54	100.00	KOSPI		운수.창고	N	N	N	N		N	11830	-870	5	-6.85	4355209910	355661	15.54	12500	12810	11740	16510	8890	12700	12241.76	1.11	0	4933	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	848	0.00	0.00	12	4.96	0.00	0.00	38200	20230918	-69.03	11600	20231027	1.98	38200	-69.03	20230918	11600	1.98	20231027	38200	-69.03	20230918	11600	1.98	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
4	20231031	141352	54	100.00	KOSPI		운수.창고	N	N	N	N		N	11810	-890	5	-7.01	3978350830	323747	14.15	12500	12810	11800	16510	8890	12700	12284.84	1.11	0	4996	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	847	0.00	0.00	12	4.51	0.00	0.00	38200	20230918	-69.08	11600	20231027	1.81	38200	-69.08	20230918	11600	1.81	20231027	38200	-69.08	20230918	11600	1.81	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
5	20231031	131340	54	100.00	KOSPI		운수.창고	N	N	N	N		N	11960	-740	5	-5.83	3570776160	289356	12.64	12500	12810	11900	16510	8890	12700	12336.89	1.11	0	8680	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	858	0.00	0.00	12	4.04	0.00	0.00	38200	20230918	-68.69	11600	20231027	3.10	38200	-68.69	20230918	11600	3.10	20231027	38200	-68.69	20230918	11600	3.10	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
6	20231031	121343	54	100.00	KOSPI		운수.창고	N	N	N	N		N	11960	-740	5	-5.83	3270557870	264248	11.55	12500	12810	11900	16510	8890	12700	12373.36	1.11	0	7498	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	858	0.00	0.00	12	3.68	0.00	0.00	38200	20230918	-68.69	11600	20231027	3.10	38200	-68.69	20230918	11600	3.10	20231027	38200	-68.69	20230918	11600	3.10	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
7	20231031	111415	54	100.00	KOSPI		운수.창고	N	N	N	N		N	12210	-490	5	-3.86	2757323550	221648	9.69	12500	12810	12130	16510	8890	12700	12436.75	1.11	0	14888	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	876	0.00	0.00	12	3.09	0.00	0.00	38200	20230918	-68.04	11600	20231027	5.26	38200	-68.04	20230918	11600	5.26	20231027	38200	-68.04	20230918	11600	5.26	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
8	20231031	101350	54	100.00	KOSPI		운수.창고	N	N	N	N		N	12260	-440	5	-3.46	2195378660	175588	7.67	12500	12810	12260	16510	8890	12700	12499.80	1.11	0	9907	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	879	0.00	0.00	12	2.45	0.00	0.00	38200	20230918	-67.91	11600	20231027	5.69	38200	-67.91	20230918	11600	5.69	20231027	38200	-67.91	20230918	11600	5.69	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
9	20231031	091353	54	100.00	KOSPI		운수.창고	N	N	N	N		N	12610	-90	5	-0.71	751305440	59361	2.59	12500	12810	12500	16510	8890	12700	12654.38	1.11	0	4756	14400	13550	12610	11760	10820	13975	12185	179	3810	2500	8890	10	1	7171032	904	0.00	0.00	12	0.83	0.00	0.00	38200	20230918	-66.99	11600	20231027	8.71	38200	-66.99	20230918	11600	8.71	20231027	38200	-66.99	20230918	11600	8.71	20231027	0.51	N	465770	2500	179 억		79829	N	N	0	N	01	N
10	20231030	161324	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12700	1100	2	9.48	29320759110	2276599	508.52	11690	13460	11670	15080	8120	11600	12879.42	0.79	0	22976	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	911	0.00	0.00	12	31.75	0.00	0.00	38200	20230918	-66.75	11600	20231027	9.48	38200	-66.75	20230918	11600	9.48	20231027	38200	-66.75	20230918	11600	9.48	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
11	20231030	151252	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12780	1180	2	10.17	28963804090	2248616	502.27	11690	13460	11670	15080	8120	11600	12880.78	0.79	0	17874	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	916	0.00	0.00	12	31.36	0.00	0.00	38200	20230918	-66.54	11600	20231027	10.17	38200	-66.54	20230918	11600	10.17	20231027	38200	-66.54	20230918	11600	10.17	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
12	20231030	141253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12720	1120	2	9.66	27766734000	2154856	481.32	11690	13460	11670	15080	8120	11600	12885.71	0.79	0	15710	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	912	0.00	0.00	12	30.05	0.00	0.00	38200	20230918	-66.70	11600	20231027	9.66	38200	-66.70	20230918	11600	9.66	20231027	38200	-66.70	20230918	11600	9.66	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
13	20231030	131255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12970	1370	2	11.81	26114827940	2027285	452.83	11690	13460	11670	15080	8120	11600	12881.74	0.79	0	13870	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	930	0.00	0.00	12	28.27	0.00	0.00	38200	20230918	-66.05	11600	20231027	11.81	38200	-66.05	20230918	11600	11.81	20231027	38200	-66.05	20230918	11600	11.81	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
14	20231030	121245	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12760	1160	2	10.00	21765401090	1696872	379.03	11690	13450	11670	15080	8120	11600	12826.85	0.79	0	17474	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	915	0.00	0.00	12	23.66	0.00	0.00	38200	20230918	-66.60	11600	20231027	10.00	38200	-66.60	20230918	11600	10.00	20231027	38200	-66.60	20230918	11600	10.00	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
15	20231030	111246	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12900	1300	2	11.21	19292679740	1505427	336.26	11690	13450	11670	15080	8120	11600	12815.50	0.79	0	9563	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	925	0.00	0.00	12	20.99	0.00	0.00	38200	20230918	-66.23	11600	20231027	11.21	38200	-66.23	20230918	11600	11.21	20231027	38200	-66.23	20230918	11600	11.21	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
16	20231030	101241	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12710	1110	2	9.57	12826501950	1010738	225.77	11690	13180	11670	15080	8120	11600	12690.34	0.79	0	-16085	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	911	0.00	0.00	12	14.09	0.00	0.00	38200	20230918	-66.73	11600	20231027	9.57	38200	-66.73	20230918	11600	9.57	20231027	38200	-66.73	20230918	11600	9.57	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
17	20231030	091242	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11720	120	2	1.03	417653140	35571	7.95	11690	11840	11670	15080	8120	11600	11741.77	0.79	0	6800	12853	12226	11913	11286	10973	12070	11130	179	3480	2500	8120	10	1	7171032	840	0.00	0.00	12	0.50	0.00	0.00	38200	20230918	-69.32	11600	20231027	1.03	38200	-69.32	20230918	11600	1.03	20231027	38200	-69.32	20230918	11600	1.03	20231027	0.49	N	465770	2500	179 억		56487	N	N	0	N	00	N
18	20231027	161137	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11600	-440	5	-3.65	5198620670	432860	76.70	12000	12540	11600	15650	8430	12040	12011.34	0.72	0	4838	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	832	0.00	0.00	12	6.04	0.00	0.00	38200	20230918	-69.63	11600	20231027	0.00	38200	-69.63	20230918	11600	0.00	20231027	38200	-69.63	20230918	11600	0.00	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
19	20231027	151242	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11630	-410	5	-3.41	4890264600	406326	72.00	12000	12540	11630	15650	8430	12040	12035.32	0.72	0	6155	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	834	0.00	0.00	12	5.67	0.00	0.00	38200	20230918	-69.55	11630	20231027	0.00	38200	-69.55	20230918	11630	0.00	20231027	38200	-69.55	20230918	11630	0.00	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
20	20231027	141241	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11790	-250	5	-2.08	4269139420	353411	62.62	12000	12540	11760	15650	8430	12040	12079.82	0.72	0	3102	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	845	0.00	0.00	12	4.93	0.00	0.00	38200	20230918	-69.14	11760	20231027	0.26	38200	-69.14	20230918	11760	0.26	20231027	38200	-69.14	20230918	11760	0.26	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
21	20231027	131229	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11900	-140	5	-1.16	3807900530	314404	55.71	12000	12540	11800	15650	8430	12040	12111.50	0.72	0	1012	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	853	0.00	0.00	12	4.38	0.00	0.00	38200	20230918	-68.85	11800	20231027	0.85	38200	-68.85	20230918	11800	0.85	20231027	38200	-68.85	20230918	11800	0.85	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
22	20231027	121243	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12210	170	2	1.41	3434101920	283227	50.19	12000	12540	11800	15650	8430	12040	12124.93	0.72	0	-1260	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	876	0.00	0.00	12	3.95	0.00	0.00	38200	20230918	-68.04	11800	20231027	3.47	38200	-68.04	20230918	11800	3.47	20231027	38200	-68.04	20230918	11800	3.47	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
23	20231027	111250	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12190	150	2	1.25	2978485990	245930	43.58	12000	12540	11800	15650	8430	12040	12111.13	0.72	0	-1863	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	874	0.00	0.00	12	3.43	0.00	0.00	38200	20230918	-68.09	11800	20231027	3.31	38200	-68.09	20230918	11800	3.31	20231027	38200	-68.09	20230918	11800	3.31	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
24	20231027	101237	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12040	0	3	0.00	1778101620	147769	26.18	12000	12400	11800	15650	8430	12040	12032.98	0.72	0	1006	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	863	0.00	0.00	12	2.06	0.00	0.00	38200	20230918	-68.48	11800	20231027	2.03	38200	-68.48	20230918	11800	2.03	20231027	38200	-68.48	20230918	11800	2.03	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
25	20231027	091245	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12110	70	2	0.58	703617120	57876	10.26	12000	12400	11960	15650	8430	12040	12157.42	0.72	0	-2847	13586	12812	12426	11652	11266	12620	11460	179	3610	2500	8420	10	1	7171032	868	0.00	0.00	12	0.81	0.00	0.00	38200	20230918	-68.30	11960	20231027	1.25	38200	-68.30	20230918	11960	1.25	20231027	38200	-68.30	20230918	11960	1.25	20231027	0.57	N	465770	2500	179 억		51274	N	N	0	N	00	N
26	20231026	161225	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12040	-1510	5	-11.14	6856703010	545860	51.04	12900	13200	12040	17610	9490	13550	12561.69	0.96	0	-17886	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	863	0.00	0.00	12	7.61	0.00	0.00	38200	20230918	-68.48	12040	20231026	0.00	38200	-68.48	20230918	12040	0.00	20231026	38200	-68.48	20230918	12040	0.00	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
27	20231026	151222	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12230	-1320	5	-9.74	6490184540	515598	48.21	12900	13200	12110	17610	9490	13550	12587.15	0.96	0	-19402	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	877	0.00	0.00	12	7.19	0.00	0.00	38200	20230918	-67.98	12110	20231026	0.99	38200	-67.98	20230918	12110	0.99	20231026	38200	-67.98	20230918	12110	0.99	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
28	20231026	141224	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12370	-1180	5	-8.71	5084060820	400693	37.47	12900	13200	12340	17610	9490	13550	12687.55	0.96	0	-20281	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	887	0.00	0.00	12	5.59	0.00	0.00	38200	20230918	-67.62	12340	20231026	0.24	38200	-67.62	20230918	12340	0.24	20231026	38200	-67.62	20230918	12340	0.24	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
29	20231026	131221	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12540	-1010	5	-7.45	4277619860	335688	31.39	12900	13200	12460	17610	9490	13550	12742.15	0.96	0	-22972	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	899	0.00	0.00	12	4.68	0.00	0.00	38200	20230918	-67.17	12460	20231026	0.64	38200	-67.17	20230918	12460	0.64	20231026	38200	-67.17	20230918	12460	0.64	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
30	20231026	121215	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12520	-1030	5	-7.60	3906547720	306058	28.62	12900	13200	12480	17610	9490	13550	12763.34	0.96	0	-19132	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	898	0.00	0.00	12	4.27	0.00	0.00	38200	20230918	-67.23	12480	20231026	0.32	38200	-67.23	20230918	12480	0.32	20231026	38200	-67.23	20230918	12480	0.32	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
31	20231026	111232	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12730	-820	5	-6.05	3113161520	242801	22.70	12900	13200	12550	17610	9490	13550	12821.00	0.96	0	-17268	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	913	0.00	0.00	12	3.39	0.00	0.00	38200	20230918	-66.68	12550	20231026	1.43	38200	-66.68	20230918	12550	1.43	20231026	38200	-66.68	20230918	12550	1.43	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
32	20231026	101226	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	12740	-810	5	-5.98	2270882180	176443	16.50	12900	13200	12600	17610	9490	13550	12869.23	0.96	0	-14877	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	914	0.00	0.00	12	2.46	0.00	0.00	38200	20230918	-66.65	12600	20231026	1.11	38200	-66.65	20230918	12600	1.11	20231026	38200	-66.65	20230918	12600	1.11	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
33	20231026	091223	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13100	-450	5	-3.32	971039290	75336	7.04	12900	13200	12600	17610	9490	13550	12886.91	0.96	0	4379	15290	14420	13930	13060	12570	14175	12815	179	4060	2500	9480	10	1	7171032	939	0.00	0.00	12	1.05	0.00	0.00	38200	20230918	-65.71	12600	20231026	3.97	38200	-65.71	20230918	12600	3.97	20231026	38200	-65.71	20230918	12600	3.97	20231026	0.44	N	465770	2500	179 억		69065	N	N	0	N	00	N
34	20231025	161225	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13550	-310	5	-2.24	14908318790	1056106	136.93	14000	14800	13440	18010	9710	13860	14116.76	1.15	0	-12857	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	972	0.00	0.00	12	14.73	0.00	0.00	38200	20230918	-64.53	13360	20231024	1.42	38200	-64.53	20230918	13360	1.42	20231024	38200	-64.53	20230918	13360	1.42	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
35	20231025	151223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13520	-340	5	-2.45	14598403900	1033199	133.96	14000	14800	13440	18010	9710	13860	14129.32	1.15	0	-11263	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	970	0.00	0.00	12	14.41	0.00	0.00	38200	20230918	-64.61	13360	20231024	1.20	38200	-64.61	20230918	13360	1.20	20231024	38200	-64.61	20230918	13360	1.20	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
36	20231025	141219	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13860	0	3	0.00	13129408990	925234	119.96	14000	14800	13610	18010	9710	13860	14190.37	1.15	0	-5235	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	994	0.00	0.00	12	12.90	0.00	0.00	38200	20230918	-63.72	13360	20231024	3.74	38200	-63.72	20230918	13360	3.74	20231024	38200	-63.72	20230918	13360	3.74	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
37	20231025	131219	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13890	30	2	0.22	12467884710	877467	113.77	14000	14800	13610	18010	9710	13860	14208.95	1.15	0	-3877	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	996	0.00	0.00	12	12.24	0.00	0.00	38200	20230918	-63.64	13360	20231024	3.97	38200	-63.64	20230918	13360	3.97	20231024	38200	-63.64	20230918	13360	3.97	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
38	20231025	121223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14020	160	2	1.15	11407359750	801820	103.96	14000	14800	13610	18010	9710	13860	14226.83	1.15	0	2879	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	1005	0.00	0.00	12	11.18	0.00	0.00	38200	20230918	-63.30	13360	20231024	4.94	38200	-63.30	20230918	13360	4.94	20231024	38200	-63.30	20230918	13360	4.94	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
39	20231025	111223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14030	170	2	1.23	4438063970	317755	41.20	14000	14280	13610	18010	9710	13860	13966.94	1.15	0	19728	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	1006	0.00	0.00	12	4.43	0.00	0.00	38200	20230918	-63.27	13360	20231024	5.01	38200	-63.27	20230918	13360	5.01	20231024	38200	-63.27	20230918	13360	5.01	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
40	20231025	101224	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13630	-230	5	-1.66	3573786830	255535	33.13	14000	14280	13610	18010	9710	13860	13985.51	1.15	0	19791	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	977	0.00	0.00	12	3.56	0.00	0.00	38200	20230918	-64.32	13360	20231024	2.02	38200	-64.32	20230918	13360	2.02	20231024	38200	-64.32	20230918	13360	2.02	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
41	20231025	091220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14050	190	2	1.37	1070424190	76129	9.87	14000	14200	13890	18010	9710	13860	14060.67	1.15	0	-96	15126	14492	13926	13292	12726	14210	13010	179	4150	2500	9700	10	1	7171032	1008	0.00	0.00	12	1.06	0.00	0.00	38200	20230918	-63.22	13360	20231024	5.16	38200	-63.22	20230918	13360	5.16	20231024	38200	-63.22	20230918	13360	5.16	20231024	0.61	N	465770	2500	179 억		82230	N	N	0	N	00	N
42	20231024	161150	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13860	-330	5	-2.33	10379194020	751484	68.57	14150	14560	13360	18440	9940	14190	13811.12	0.46	0	48583	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	994	0.00	0.00	12	10.48	0.00	0.00	38200	20230918	-63.72	13360	20231024	3.74	38200	-63.72	20230918	13360	3.74	20231024	38200	-63.72	20230918	13360	3.74	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
43	20231024	151212	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13980	-210	5	-1.48	10030227840	726328	66.28	14150	14560	13360	18440	9940	14190	13809.30	0.46	0	47681	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	1003	0.00	0.00	12	10.13	0.00	0.00	38200	20230918	-63.40	13360	20231024	4.64	38200	-63.40	20230918	13360	4.64	20231024	38200	-63.40	20230918	13360	4.64	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
44	20231024	141153	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13830	-360	5	-2.54	8724656530	632192	57.69	14150	14560	13360	18440	9940	14190	13800.41	0.46	0	16485	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	992	0.00	0.00	12	8.82	0.00	0.00	38200	20230918	-63.80	13360	20231024	3.52	38200	-63.80	20230918	13360	3.52	20231024	38200	-63.80	20230918	13360	3.52	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
45	20231024	131157	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13440	-750	5	-5.29	7854302010	568215	51.85	14150	14560	13360	18440	9940	14190	13822.52	0.46	0	340	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	964	0.00	0.00	12	7.92	0.00	0.00	38200	20230918	-64.82	13360	20231024	0.60	38200	-64.82	20230918	13360	0.60	20231024	38200	-64.82	20230918	13360	0.60	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
46	20231024	121210	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13430	-760	5	-5.36	7314445750	528042	48.18	14150	14560	13360	18440	9940	14190	13851.77	0.46	0	13	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	963	0.00	0.00	12	7.36	0.00	0.00	38200	20230918	-64.84	13360	20231024	0.52	38200	-64.84	20230918	13360	0.52	20231024	38200	-64.84	20230918	13360	0.52	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
47	20231024	111205	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13380	-810	5	-5.71	6722603450	484141	44.18	14150	14560	13360	18440	9940	14190	13885.39	0.46	0	-452	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	959	0.00	0.00	12	6.75	0.00	0.00	38200	20230918	-64.97	13360	20231024	0.15	38200	-64.97	20230918	13360	0.15	20231024	38200	-64.97	20230918	13360	0.15	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
48	20231024	101155	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	13550	-640	5	-4.51	3998577070	284581	25.97	14150	14560	13520	18440	9940	14190	14050.57	0.46	0	1255	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	972	0.00	0.00	12	3.97	0.00	0.00	38200	20230918	-64.53	13520	20231024	0.22	38200	-64.53	20230918	13520	0.22	20231024	38200	-64.53	20230918	13520	0.22	20231024	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
49	20231024	091203	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14490	300	2	2.11	1196097620	83215	7.59	14150	14560	14120	18440	9940	14190	14374.42	0.46	0	26771	16036	15112	14576	13652	13116	15575	14115	179	4250	2500	9930	10	1	7171032	1039	0.00	0.00	12	1.16	0.00	0.00	38200	20230918	-62.07	14040	20231023	3.21	38200	-62.07	20230918	14040	3.21	20231023	38200	-62.07	20230918	14040	3.21	20231023	0.37	N	465770	2500	179 억		33176	N	N	0	N	00	N
50	20231023	161145	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14190	-100	5	-0.70	15513062250	1058882	45.81	14140	15500	14040	18570	10010	14290	14652.05	0.45	0	-2589	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1018	0.00	0.00	12	14.77	0.00	0.00	38200	20230918	-62.85	14040	20231023	1.07	38200	-62.85	20230918	14040	1.07	20231023	38200	-62.85	20230918	14040	1.07	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
51	20231023	151151	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14300	10	2	0.07	14932167420	1018000	44.04	14140	15500	14040	18570	10010	14290	14668.35	0.45	0	-4157	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1025	0.00	0.00	12	14.20	0.00	0.00	38200	20230918	-62.57	14040	20231023	1.85	38200	-62.57	20230918	14040	1.85	20231023	38200	-62.57	20230918	14040	1.85	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
52	20231023	141148	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14480	190	2	1.33	13801903810	939239	40.63	14140	15500	14040	18570	10010	14290	14695.02	0.45	0	-3528	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1038	0.00	0.00	12	13.10	0.00	0.00	38200	20230918	-62.09	14040	20231023	3.13	38200	-62.09	20230918	14040	3.13	20231023	38200	-62.09	20230918	14040	3.13	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
53	20231023	131156	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14280	-10	5	-0.07	6397209320	441101	19.08	14140	15150	14040	18570	10010	14290	14503.09	0.45	0	19659	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1024	0.00	0.00	12	6.15	0.00	0.00	38200	20230918	-62.62	14040	20231023	1.71	38200	-62.62	20230918	14040	1.71	20231023	38200	-62.62	20230918	14040	1.71	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
54	20231023	121143	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14240	-50	5	-0.35	5696658650	392258	16.97	14140	15150	14040	18570	10010	14290	14523.07	0.45	0	19585	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1021	0.00	0.00	12	5.47	0.00	0.00	38200	20230918	-62.72	14040	20231023	1.42	38200	-62.72	20230918	14040	1.42	20231023	38200	-62.72	20230918	14040	1.42	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
55	20231023	111142	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14330	40	2	0.28	5235212230	359854	15.57	14140	15150	14040	18570	10010	14290	14548.56	0.45	0	24922	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1028	0.00	0.00	12	5.02	0.00	0.00	38200	20230918	-62.49	14040	20231023	2.07	38200	-62.49	20230918	14040	2.07	20231023	38200	-62.49	20230918	14040	2.07	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
56	20231023	101134	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14270	-20	5	-0.14	4490634280	307864	13.32	14140	15150	14040	18570	10010	14290	14586.97	0.45	0	7717	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1023	0.00	0.00	12	4.29	0.00	0.00	38200	20230918	-62.64	14040	20231023	1.64	38200	-62.64	20230918	14040	1.64	20231023	38200	-62.64	20230918	14040	1.64	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
57	20231023	091156	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14690	400	2	2.80	2224941300	150650	6.52	14140	15150	14130	18570	10010	14290	14770.74	0.45	0	10292	17223	15756	15013	13546	12803	15385	13175	179	4280	2500	10000	10	1	7171032	1053	0.00	0.00	12	2.10	0.00	0.00	38200	20230918	-61.54	14130	20231023	3.96	38200	-61.54	20230918	14130	3.96	20231023	38200	-61.54	20230918	14130	3.96	20231023	0.37	N	465770	2500	179 억		32609	N	N	0	N	00	N
58	20231020	161138	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14290	-2170	5	-13.18	34653787380	2278320	29.68	15000	16480	14270	21350	11530	16460	15211.84	0.81	0	-24956	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1025	0.00	0.00	12	31.77	0.00	0.00	38200	20230918	-62.59	14140	20231018	1.06	38200	-62.59	20230918	14140	1.06	20231018	38200	-62.59	20230918	14140	1.06	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
59	20231020	151136	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14640	-1820	5	-11.06	33445673260	2194550	28.59	15000	16480	14270	21350	11530	16460	15240.31	0.81	0	-23246	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1050	0.00	0.00	12	30.60	0.00	0.00	38200	20230918	-61.68	14140	20231018	3.54	38200	-61.68	20230918	14140	3.54	20231018	38200	-61.68	20230918	14140	3.54	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
60	20231020	141150	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14960	-1500	5	-9.11	31373602370	2053734	26.75	15000	16480	14270	21350	11530	16460	15276.34	0.81	0	-23018	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1073	0.00	0.00	12	28.64	0.00	0.00	38200	20230918	-60.84	14140	20231018	5.80	38200	-60.84	20230918	14140	5.80	20231018	38200	-60.84	20230918	14140	5.80	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
61	20231020	131118	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15120	-1340	5	-8.14	30112398660	1969472	25.65	15000	16480	14270	21350	11530	16460	15289.55	0.81	0	-24574	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1084	0.00	0.00	12	27.46	0.00	0.00	38200	20230918	-60.42	14140	20231018	6.93	38200	-60.42	20230918	14140	6.93	20231018	38200	-60.42	20230918	14140	6.93	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
62	20231020	121130	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15270	-1190	5	-7.23	28483990690	1861555	24.25	15000	16480	14270	21350	11530	16460	15301.15	0.81	0	-24490	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1095	0.00	0.00	12	25.96	0.00	0.00	38200	20230918	-60.03	14140	20231018	7.99	38200	-60.03	20230918	14140	7.99	20231018	38200	-60.03	20230918	14140	7.99	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
63	20231020	111142	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15590	-870	5	-5.29	25660710130	1678137	21.86	15000	16480	14270	21350	11530	16460	15291.16	0.81	0	-22790	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1118	0.00	0.00	12	23.40	0.00	0.00	38200	20230918	-59.19	14140	20231018	10.25	38200	-59.19	20230918	14140	10.25	20231018	38200	-59.19	20230918	14140	10.25	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
64	20231020	101132	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14700	-1760	5	-10.69	9795321490	662581	8.63	15000	15540	14270	21350	11530	16460	14783.47	0.81	0	-22846	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1054	0.00	0.00	12	9.24	0.00	0.00	38200	20230918	-61.52	14140	20231018	3.96	38200	-61.52	20230918	14140	3.96	20231018	38200	-61.52	20230918	14140	3.96	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
65	20231020	091128	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14890	-1570	5	-9.54	4673027450	311610	4.06	15000	15540	14620	21350	11530	16460	14996.19	0.81	0	-2954	20453	18456	16803	14806	13153	19455	15805	179	4890	2500	11520	10	1	7171032	1068	0.00	0.00	12	4.35	0.00	0.00	38200	20230918	-61.02	14140	20231018	5.30	38200	-61.02	20230918	14140	5.30	20231018	38200	-61.02	20230918	14140	5.30	20231018	0.35	N	465770	2500	179 억		58242	N	N	1	N	00	N
66	20231019	161129	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16460	680	2	4.31	132967664750	7535219	153.11	15200	18800	15150	20500	11050	15780	17646.88	0.56	0	14434	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1180	0.00	0.00	12	105.08	0.00	0.00	38200	20230918	-56.91	14140	20231018	16.41	38200	-56.91	20230918	14140	16.41	20231018	38200	-56.91	20230918	14140	16.41	20231018	0.35	N	465770	2500	179 억		40020	N	N	1	N	00	N
67	20231019	151115	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16550	770	2	4.88	131153240460	7425001	150.87	15200	18800	15150	20500	11050	15780	17663.78	0.56	0	4601	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1187	0.00	0.00	12	103.54	0.00	0.00	38200	20230918	-56.68	14140	20231018	17.04	38200	-56.68	20230918	14140	17.04	20231018	38200	-56.68	20230918	14140	17.04	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
68	20231019	141132	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17510	1730	2	10.96	123782034690	6991489	142.07	15200	18800	15150	20500	11050	15780	17704.73	0.56	0	-16006	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1256	0.00	0.00	12	97.50	0.00	0.00	38200	20230918	-54.16	14140	20231018	23.83	38200	-54.16	20230918	14140	23.83	20231018	38200	-54.16	20230918	14140	23.83	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
69	20231019	131121	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17680	1900	2	12.04	109304501770	6184128	125.66	15200	18800	15150	20500	11050	15780	17675.06	0.56	0	-15580	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1268	0.00	0.00	12	86.24	0.00	0.00	38200	20230918	-53.72	14140	20231018	25.04	38200	-53.72	20230918	14140	25.04	20231018	38200	-53.72	20230918	14140	25.04	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
70	20231019	121130	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17810	2030	2	12.86	101274052800	5728829	116.41	15200	18800	15150	20500	11050	15780	17678.03	0.56	0	-15812	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1277	0.00	0.00	12	79.89	0.00	0.00	38200	20230918	-53.38	14140	20231018	25.95	38200	-53.38	20230918	14140	25.95	20231018	38200	-53.38	20230918	14140	25.95	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
71	20231019	111122	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17800	2020	2	12.80	67718213310	3889799	79.04	15200	18670	15150	20500	11050	15780	17409.26	0.56	0	-16072	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1276	0.00	0.00	12	54.24	0.00	0.00	38200	20230918	-53.40	14140	20231018	25.88	38200	-53.40	20230918	14140	25.88	20231018	38200	-53.40	20230918	14140	25.88	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
72	20231019	101118	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16910	1130	2	7.16	49817320840	2877903	58.48	15200	18670	15150	20500	11050	15780	17310.39	0.56	0	-15834	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1213	0.00	0.00	12	40.13	0.00	0.00	38200	20230918	-55.73	14140	20231018	19.59	38200	-55.73	20230918	14140	19.59	20231018	38200	-55.73	20230918	14140	19.59	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
73	20231019	091125	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16250	470	2	2.98	2929254590	187237	3.80	15200	16290	15150	20500	11050	15780	15644.50	0.56	0	-3407	21300	18540	16340	13580	11380	19920	14960	179	4720	2500	11040	10	1	7171032	1165	0.00	0.00	12	2.61	0.00	0.00	38200	20230918	-57.46	14140	20231018	14.92	38200	-57.46	20230918	14140	14.92	20231018	38200	-57.46	20230918	14140	14.92	20231018	0.35	N	465770	2500	179 억		40020	N	N	0	N	00	N
74	20231018	161131	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15780	510	2	3.34	83627475290	4896515	741.82	15510	19100	14140	19850	10690	15270	17079.79	0.99	0	-29976	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1132	0.00	0.00	12	68.28	0.00	0.00	38200	20230918	-58.69	14140	20231018	11.60	38200	-58.69	20230918	14140	11.60	20231018	38200	-58.69	20230918	14140	11.60	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
75	20231018	151122	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15700	430	2	2.82	82350454020	4815226	729.51	15510	19100	14140	19850	10690	15270	17102.10	0.99	0	-33068	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1126	0.00	0.00	12	67.15	0.00	0.00	38200	20230918	-58.90	14140	20231018	11.03	38200	-58.90	20230918	14140	11.03	20231018	38200	-58.90	20230918	14140	11.03	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
76	20231018	141105	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	16010	740	2	4.85	77750033080	4524521	685.46	15510	19100	14140	19850	10690	15270	17184.15	0.99	0	-44474	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1148	0.00	0.00	12	63.09	0.00	0.00	38200	20230918	-58.09	14140	20231018	13.22	38200	-58.09	20230918	14140	13.22	20231018	38200	-58.09	20230918	14140	13.22	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
77	20231018	131101	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	17800	2530	2	16.57	62470050310	3608292	546.66	15510	19100	14140	19850	10690	15270	17312.91	0.99	0	-44760	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1276	0.00	0.00	12	50.32	0.00	0.00	38200	20230918	-53.40	14140	20231018	25.88	38200	-53.40	20230918	14140	25.88	20231018	38200	-53.40	20230918	14140	25.88	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
78	20231018	121122	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14590	-680	5	-4.45	8603014600	577979	87.56	15510	15890	14140	19850	10690	15270	14884.65	0.99	0	-41992	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1046	0.00	0.00	12	8.06	0.00	0.00	38200	20230918	-61.81	14140	20231018	3.18	38200	-61.81	20230918	14140	3.18	20231018	38200	-61.81	20230918	14140	3.18	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
79	20231018	111113	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14260	-1010	5	-6.61	6886836580	460025	69.69	15510	15890	14140	19850	10690	15270	14970.57	0.99	0	-44500	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1023	0.00	0.00	12	6.42	0.00	0.00	38200	20230918	-62.67	14140	20231018	0.85	38200	-62.67	20230918	14140	0.85	20231018	38200	-62.67	20230918	14140	0.85	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
80	20231018	101126	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	14240	-1030	5	-6.75	5761575690	381171	57.75	15510	15890	14150	19850	10690	15270	15115.46	0.99	0	-36890	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1021	0.00	0.00	12	5.32	0.00	0.00	38200	20230918	-62.72	14150	20231018	0.64	38200	-62.72	20230918	14150	0.64	20231018	38200	-62.72	20230918	14150	0.64	20231018	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
81	20231018	091106	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15840	570	2	3.73	1643703270	104963	15.90	15510	15890	15360	19850	10690	15270	15659.84	0.99	0	14262	16943	16106	15653	14816	14363	15880	14590	179	4580	2500	10680	10	1	7171032	1136	0.00	0.00	12	1.46	0.00	0.00	38200	20230918	-58.53	15050	20231016	5.25	38200	-58.53	20230918	15050	5.25	20231016	38200	-58.53	20230918	15050	5.25	20231016	0.35	N	465770	2500	179 억		70950	N	N	1	N	00	N
82	20231017	161110	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15270	-100	5	-0.65	10060019500	642517	100.89	16000	16490	15200	19980	10760	15370	15657.83	1.20	0	-15902	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1095	0.00	0.00	12	8.96	0.00	0.00	38200	20230918	-60.03	15050	20231016	1.46	38200	-60.03	20230918	15050	1.46	20231016	38200	-60.03	20230918	15050	1.46	20231016	0.36	N	465770	2500	179 억		86369	N	N	1	N	00	N
83	20231017	151119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15420	50	2	0.33	9601754010	612612	96.19	16000	16490	15200	19980	10760	15370	15673.57	1.20	0	-18198	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1106	0.00	0.00	12	8.54	0.00	0.00	38200	20230918	-59.63	15050	20231016	2.46	38200	-59.63	20230918	15050	2.46	20231016	38200	-59.63	20230918	15050	2.46	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
84	20231017	141119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15470	100	2	0.65	9008397380	574186	90.16	16000	16490	15200	19980	10760	15370	15689.10	1.20	0	-17340	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1109	0.00	0.00	12	8.01	0.00	0.00	38200	20230918	-59.50	15050	20231016	2.79	38200	-59.50	20230918	15050	2.79	20231016	38200	-59.50	20230918	15050	2.79	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
85	20231017	131112	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15420	50	2	0.33	7667250460	487684	76.58	16000	16490	15200	19980	10760	15370	15721.90	1.20	0	-2643	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1106	0.00	0.00	12	6.80	0.00	0.00	38200	20230918	-59.63	15050	20231016	2.46	38200	-59.63	20230918	15050	2.46	20231016	38200	-59.63	20230918	15050	2.46	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
86	20231017	121117	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15200	-170	5	-1.11	6769183200	429181	67.39	16000	16490	15200	19980	10760	15370	15772.51	1.20	0	7636	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1090	0.00	0.00	12	5.98	0.00	0.00	38200	20230918	-60.21	15050	20231016	1.00	38200	-60.21	20230918	15050	1.00	20231016	38200	-60.21	20230918	15050	1.00	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
87	20231017	111106	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15400	30	2	0.20	5656791000	356587	55.99	16000	16490	15360	19980	10760	15370	15863.98	1.20	0	14417	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1104	0.00	0.00	12	4.97	0.00	0.00	38200	20230918	-59.69	15050	20231016	2.33	38200	-59.69	20230918	15050	2.33	20231016	38200	-59.69	20230918	15050	2.33	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
88	20231017	101056	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	15550	180	2	1.17	4500755840	281865	44.26	16000	16490	15530	19980	10760	15370	15968.20	1.20	0	13614	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1115	0.00	0.00	12	3.93	0.00	0.00	38200	20230918	-59.29	15050	20231016	3.32	38200	-59.29	20230918	15050	3.32	20231016	38200	-59.29	20230918	15050	3.32	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
89	20231017	091111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16040	670	2	4.36	2370319720	146844	23.06	16000	16490	15880	19980	10760	15370	16142.81	1.20	0	7202	17023	16196	15623	14796	14223	15910	14510	179	4610	2500	10750	10	1	7171032	1150	0.00	0.00	12	2.05	0.00	0.00	38200	20230918	-58.01	15050	20231016	6.58	38200	-58.01	20230918	15050	6.58	20231016	38200	-58.01	20230918	15050	6.58	20231016	0.36	N	465770	2500	179 억		86369	N	N	0	N	00	N
90	20231016	161106	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15370	-1340	5	-8.02	9560836430	617154	98.67	16250	16450	15050	21700	11700	16710	15491.97	1.98	0	-55285	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1102	0.00	0.00	12	8.61	0.00	0.00	38200	20230918	-59.76	15050	20231016	2.13	38200	-59.76	20230918	15050	2.13	20231016	38200	-59.76	20230918	15050	2.13	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
91	20231016	151107	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15400	-1310	5	-7.84	9005291950	580972	92.89	16250	16450	15050	21700	11700	16710	15499.21	1.98	0	-51706	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1104	0.00	0.00	12	8.10	0.00	0.00	38200	20230918	-59.69	15050	20231016	2.33	38200	-59.69	20230918	15050	2.33	20231016	38200	-59.69	20230918	15050	2.33	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
92	20231016	141109	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15210	-1500	5	-8.98	6410660350	412840	66.01	16250	16450	15050	21700	11700	16710	15526.57	1.98	0	-30366	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1091	0.00	0.00	12	5.76	0.00	0.00	38200	20230918	-60.18	15050	20231016	1.06	38200	-60.18	20230918	15050	1.06	20231016	38200	-60.18	20230918	15050	1.06	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
93	20231016	131101	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15260	-1450	5	-8.68	5907593080	379736	60.71	16250	16450	15050	21700	11700	16710	15555.38	1.98	0	-27656	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1094	0.00	0.00	12	5.30	0.00	0.00	38200	20230918	-60.05	15050	20231016	1.40	38200	-60.05	20230918	15050	1.40	20231016	38200	-60.05	20230918	15050	1.40	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
94	20231016	121102	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15260	-1450	5	-8.68	5186854600	332341	53.14	16250	16450	15200	21700	11700	16710	15605.14	1.98	0	-28811	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1094	0.00	0.00	12	4.63	0.00	0.00	38200	20230918	-60.05	15200	20231016	0.39	38200	-60.05	20230918	15200	0.39	20231016	38200	-60.05	20230918	15200	0.39	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
95	20231016	111055	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15430	-1280	5	-7.66	4467806040	285526	45.65	16250	16450	15370	21700	11700	16710	15645.52	1.98	0	-22900	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1106	0.00	0.00	12	3.98	0.00	0.00	38200	20230918	-59.61	15370	20231016	0.39	38200	-59.61	20230918	15370	0.39	20231016	38200	-59.61	20230918	15370	0.39	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
96	20231016	101048	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15560	-1150	5	-6.88	3394545840	216137	34.56	16250	16450	15370	21700	11700	16710	15702.89	1.98	0	-13928	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1116	0.00	0.00	12	3.01	0.00	0.00	38200	20230918	-59.27	15370	20231016	1.24	38200	-59.27	20230918	15370	1.24	20231016	38200	-59.27	20230918	15370	1.24	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
97	20231016	091051	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	15780	-930	5	-5.57	1175049900	73858	11.81	16250	16450	15570	21700	11700	16710	15903.40	1.98	0	-4497	19216	17962	17176	15922	15136	17570	15530	179	4990	2500	11690	10	1	7171032	1132	0.00	0.00	12	1.03	0.00	0.00	38200	20230918	-58.69	15570	20231016	1.35	38200	-58.69	20230918	15570	1.35	20231016	38200	-58.69	20230918	15570	1.35	20231016	0.35	N	465770	2500	179 억		142218	N	N	0	N	00	N
98	20231012	161126	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17820	-290	5	-1.60	19892181320	1074296	29.89	18400	19400	17770	23500	12680	18110	18519.74	2.86	0	-10910	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1278	0.00	0.00	12	14.98	0.00	0.00	38200	20230918	-53.35	16050	20231006	11.03	38200	-53.35	20230918	16050	11.03	20231006	38200	-53.35	20230918	16050	11.03	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
99	20231012	151059	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17970	-140	5	-0.77	19034724680	1026204	28.55	18400	19400	17770	23500	12680	18110	18549.10	2.86	0	-11358	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1289	0.00	0.00	12	14.31	0.00	0.00	38200	20230918	-52.96	16050	20231006	11.96	38200	-52.96	20230918	16050	11.96	20231006	38200	-52.96	20230918	16050	11.96	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
100	20231012	141102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18190	80	2	0.44	17719650940	953143	26.52	18400	19400	17770	23500	12680	18110	18591.26	2.86	0	-5326	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1304	0.00	0.00	12	13.29	0.00	0.00	38200	20230918	-52.38	16050	20231006	13.33	38200	-52.38	20230918	16050	13.33	20231006	38200	-52.38	20230918	16050	13.33	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
101	20231012	131102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18070	-40	5	-0.22	16865622420	905979	25.21	18400	19400	17770	23500	12680	18110	18616.47	2.86	0	-8971	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1296	0.00	0.00	12	12.63	0.00	0.00	38200	20230918	-52.70	16050	20231006	12.59	38200	-52.70	20230918	16050	12.59	20231006	38200	-52.70	20230918	16050	12.59	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
102	20231012	121113	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18000	-110	5	-0.61	16216630610	870186	24.21	18400	19400	17770	23500	12680	18110	18636.43	2.86	0	-854	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1291	0.00	0.00	12	12.13	0.00	0.00	38200	20230918	-52.88	16050	20231006	12.15	38200	-52.88	20230918	16050	12.15	20231006	38200	-52.88	20230918	16050	12.15	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
103	20231012	111111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18190	80	2	0.44	13082944560	697342	19.40	18400	19400	18170	23500	12680	18110	18762.09	2.86	0	29034	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1304	0.00	0.00	12	9.72	0.00	0.00	38200	20230918	-52.38	16050	20231006	13.33	38200	-52.38	20230918	16050	13.33	20231006	38200	-52.38	20230918	16050	13.33	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
104	20231012	101102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18360	250	2	1.38	11105127510	589000	16.39	18400	19400	18250	23500	12680	18110	18855.47	2.86	0	29079	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1317	0.00	0.00	12	8.21	0.00	0.00	38200	20230918	-51.94	16050	20231006	14.39	38200	-51.94	20230918	16050	14.39	20231006	38200	-51.94	20230918	16050	14.39	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
105	20231012	091110	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	19120	1010	2	5.58	4285471800	227956	6.34	18400	19140	18350	23500	12680	18110	18802.59	2.86	0	16084	20690	19400	18210	16920	15730	20045	17565	179	5390	2500	12670	10	1	7171032	1371	0.00	0.00	12	3.18	0.00	0.00	38200	20230918	-49.95	16050	20231006	19.13	38200	-49.95	20230918	16050	19.13	20231006	38200	-49.95	20230918	16050	19.13	20231006	0.35	N	465770	2500	179 억		205406	N	N	1	N	00	N
106	20231011	161057	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18110	1560	2	9.43	66450182840	3561278	150.93	17200	19500	17020	21500	11590	16550	18660.29	1.65	0	88120	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1299	0.00	0.00	12	49.66	0.00	0.00	38200	20230918	-52.59	16050	20231006	12.83	38200	-52.59	20230918	16050	12.83	20231006	38200	-52.59	20230918	16050	12.83	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
107	20231011	151104	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18490	1940	2	11.72	64933970420	3478309	147.42	17200	19500	17020	21500	11590	16550	18668.89	1.65	0	86289	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1326	0.00	0.00	12	48.51	0.00	0.00	38200	20230918	-51.60	16050	20231006	15.20	38200	-51.60	20230918	16050	15.20	20231006	38200	-51.60	20230918	16050	15.20	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
108	20231011	141106	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18770	2220	2	13.41	53145022710	2858510	121.15	17200	19310	17020	21500	11590	16550	18592.60	1.65	0	107217	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1346	0.00	0.00	12	39.86	0.00	0.00	38200	20230918	-50.86	16050	20231006	16.95	38200	-50.86	20230918	16050	16.95	20231006	38200	-50.86	20230918	16050	16.95	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
109	20231011	131054	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18700	2150	2	12.99	49689789840	2671886	113.24	17200	19310	17020	21500	11590	16550	18598.06	1.65	0	68775	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1341	0.00	0.00	12	37.26	0.00	0.00	38200	20230918	-51.05	16050	20231006	16.51	38200	-51.05	20230918	16050	16.51	20231006	38200	-51.05	20230918	16050	16.51	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
110	20231011	121115	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	19050	2500	2	15.11	46004900390	2475680	104.92	17200	19310	17020	21500	11590	16550	18583.58	1.65	0	57536	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1366	0.00	0.00	12	34.52	0.00	0.00	38200	20230918	-50.13	16050	20231006	18.69	38200	-50.13	20230918	16050	18.69	20231006	38200	-50.13	20230918	16050	18.69	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
111	20231011	111109	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18510	1960	2	11.84	26295823200	1438639	60.97	17200	18980	17020	21500	11590	16550	18279.51	1.65	0	35929	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1327	0.00	0.00	12	20.06	0.00	0.00	38200	20230918	-51.54	16050	20231006	15.33	38200	-51.54	20230918	16050	15.33	20231006	38200	-51.54	20230918	16050	15.33	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
112	20231011	101101	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17850	1300	2	7.85	20149023560	1102550	46.73	17200	18980	17020	21500	11590	16550	18276.55	1.65	0	-4799	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1280	0.00	0.00	12	15.38	0.00	0.00	38200	20230918	-53.27	16050	20231006	11.21	38200	-53.27	20230918	16050	11.21	20231006	38200	-53.27	20230918	16050	11.21	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
113	20231011	091103	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18310	1760	2	10.63	8546195390	470758	19.95	17200	18910	17020	21500	11590	16550	18157.64	1.65	0	-11469	21283	18916	17733	15366	14183	18325	14775	179	4950	2500	11580	10	1	7171032	1313	0.00	0.00	12	6.56	0.00	0.00	38200	20230918	-52.07	16050	20231006	14.08	38200	-52.07	20230918	16050	14.08	20231006	38200	-52.07	20230918	16050	14.08	20231006	0.37	N	465770	2500	179 억		117998	N	N	1	N	00	N
114	20231010	161707	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16550	-2680	5	-13.94	43496329430	2312597	37.34	19050	20100	16550	24950	13470	19230	18811.07	2.60	0	-65699	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1187	0.00	0.00	12	32.25	0.00	0.00	38200	20230918	-56.68	16050	20231006	3.12	38200	-56.68	20230918	16050	3.12	20231006	38200	-56.68	20230918	16050	3.12	20231006	0.38	N	465770	2500	179 억		186365	N	N	1	N	00	N
115	20231010	151048	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	16970	-2260	5	-11.75	42374335150	2245375	36.25	19050	20100	16700	24950	13470	19230	18871.62	2.60	0	-60690	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1217	0.00	0.00	12	31.31	0.00	0.00	38200	20230918	-55.58	16050	20231006	5.73	38200	-55.58	20230918	16050	5.73	20231006	38200	-55.58	20230918	16050	5.73	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
116	20231010	141055	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17050	-2180	5	-11.34	40033221090	2107032	34.02	19050	20100	16970	24950	13470	19230	18999.67	2.60	0	-63044	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1223	0.00	0.00	12	29.38	0.00	0.00	38200	20230918	-55.37	16050	20231006	6.23	38200	-55.37	20230918	16050	6.23	20231006	38200	-55.37	20230918	16050	6.23	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
117	20231010	131048	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	17620	-1610	5	-8.37	37188628580	1942305	31.36	19050	20100	17540	24950	13470	19230	19146.59	2.60	0	-56650	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1264	0.00	0.00	12	27.09	0.00	0.00	38200	20230918	-53.87	16050	20231006	9.78	38200	-53.87	20230918	16050	9.78	20231006	38200	-53.87	20230918	16050	9.78	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
118	20231010	121045	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18060	-1170	5	-6.08	34826261420	1810005	29.23	19050	20100	18050	24950	13470	19230	19240.98	2.60	0	-67533	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1295	0.00	0.00	12	25.24	0.00	0.00	38200	20230918	-52.72	16050	20231006	12.52	38200	-52.72	20230918	16050	12.52	20231006	38200	-52.72	20230918	16050	12.52	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
119	20231010	111024	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18610	-620	5	-3.22	32362382530	1675202	27.05	19050	20100	18300	24950	13470	19230	19318.57	2.60	0	-74337	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1335	0.00	0.00	12	23.36	0.00	0.00	38200	20230918	-51.28	16050	20231006	15.95	38200	-51.28	20230918	16050	15.95	20231006	38200	-51.28	20230918	16050	15.95	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
120	20231010	101036	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	19030	-200	5	-1.04	28059066740	1445605	23.34	19050	20100	18300	24950	13470	19230	19410.08	2.60	0	-65940	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1365	0.00	0.00	12	20.16	0.00	0.00	38200	20230918	-50.18	16050	20231006	18.57	38200	-50.18	20230918	16050	18.57	20231006	38200	-50.18	20230918	16050	18.57	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
121	20231010	091030	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	18680	-550	5	-2.86	3271429430	172926	2.79	19050	19210	18610	24950	13470	19230	18915.66	2.60	0	355	23510	21370	18710	16570	13910	22440	17640	179	5720	2500	13460	10	1	7171032	1340	0.00	0.00	12	2.41	0.00	0.00	38200	20230918	-51.10	16050	20231006	16.39	38200	-51.10	20230918	16050	16.39	20231006	38200	-51.10	20230918	16050	16.39	20231006	0.38	N	465770	2500	179 억		186365	N	N	3	N	00	N
122	20231006	161039	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19230	3000	2	18.48	117822053460	6128276	584.79	16060	20850	16050	21050	11370	16230	19226.10	0.91	0	121334	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	10	1	7171032	1379	0.00	0.00	12	85.46	0.00	0.00	38200	20230918	-49.66	16050	20231006	19.81	38200	-49.66	20230918	16050	19.81	20231006	38200	-49.66	20230918	16050	19.81	20231006	0.36	N	465770	2500	179 억		65513	N	N	3	N	00	N
123	20231006	151023	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19500	3270	2	20.15	113547210620	5907522	563.72	16060	20850	16050	21050	11370	16230	19220.84	0.91	0	119326	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	10	1	7171032	1398	0.00	0.00	12	82.38	0.00	0.00	38200	20230918	-48.95	16050	20231006	21.50	38200	-48.95	20230918	16050	21.50	20231006	38200	-48.95	20230918	16050	21.50	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N
124	20231006	141026	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20450	4220	2	26.00	91437867330	4789557	457.04	16060	20850	16050	21050	11370	16230	19091.15	0.91	0	135252	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	50	1	7171032	1466	0.00	0.00	12	66.79	0.00	0.00	38200	20230918	-46.47	16050	20231006	27.41	38200	-46.47	20230918	16050	27.41	20231006	38200	-46.47	20230918	16050	27.41	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N
125	20231006	131014	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20800	4570	2	28.16	82185284880	4338649	414.01	16060	20850	16050	21050	11370	16230	18942.66	0.91	0	132765	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	50	1	7171032	1492	0.00	0.00	12	60.50	0.00	0.00	38200	20230918	-45.55	16050	20231006	29.60	38200	-45.55	20230918	16050	29.60	20231006	38200	-45.55	20230918	16050	29.60	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N
126	20231006	121014	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	20050	3820	2	23.54	73355374470	3904224	372.56	16060	20600	16050	21050	11370	16230	18788.79	0.91	0	96178	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	50	1	7171032	1438	0.00	0.00	12	54.44	0.00	0.00	38200	20230918	-47.51	16050	20231006	24.92	38200	-47.51	20230918	16050	24.92	20231006	38200	-47.51	20230918	16050	24.92	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N
127	20231006	111005	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	19650	3420	2	21.07	46432304360	2546945	243.04	16060	19650	16050	21050	11370	16230	18230.67	0.91	0	84378	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	10	1	7171032	1409	0.00	0.00	12	35.52	0.00	0.00	38200	20230918	-48.56	16050	20231006	22.43	38200	-48.56	20230918	16050	22.43	20231006	38200	-48.56	20230918	16050	22.43	20231006	0.36	N	465770	2500	179 억		65513	Y	N	2	N	00	N
128	20231006	101011	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	17050	820	2	5.05	9485807520	562430	53.67	16060	17420	16050	21050	11370	16230	16865.87	0.91	0	38114	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	10	1	7171032	1223	0.00	0.00	12	7.84	0.00	0.00	38200	20230918	-55.37	16050	20231006	6.23	38200	-55.37	20230918	16050	6.23	20231006	38200	-55.37	20230918	16050	6.23	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N
129	20231006	091003	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	17120	890	2	5.48	3679015240	219846	20.98	16060	17310	16050	21050	11370	16230	16734.74	0.91	0	2723	17963	17096	16633	15766	15303	16865	15535	179	4820	2500	11360	10	1	7171032	1228	0.00	0.00	12	3.07	0.00	0.00	38200	20230918	-55.18	16050	20231006	6.67	38200	-55.18	20230918	16050	6.67	20231006	38200	-55.18	20230918	16050	6.67	20231006	0.36	N	465770	2500	179 억		65513	N	N	2	N	00	N