KissMeData/465770/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161449	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	70	2	0.70	1003534260	99537	68.09	9960	10300	9900	13010	7010	10010	10082.21	0.59	10441	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	723	50.40	2.31	12	1.39	200.00	4365.00	17010	20240701	-40.74	6920	20240416	45.66	17010	-40.74	20240701	6920	45.66	20240416	17010	-40.74	20240701	6920	45.66	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
3	20241031	151511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10130	120	2	1.20	974268440	96638	66.10	9960	10300	9900	13010	7010	10010	10081.81	0.59	10230	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	726	50.65	2.32	12	1.35	200.00	4365.00	17010	20240701	-40.45	6920	20240416	46.39	17010	-40.45	20240701	6920	46.39	20240416	17010	-40.45	20240701	6920	46.39	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
4	20241031	141509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	130	2	1.30	803458410	79698	54.51	9960	10300	9900	13010	7010	10010	10081.51	0.59	6653	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	727	50.70	2.32	12	1.11	200.00	4365.00	17010	20240701	-40.39	6920	20240416	46.53	17010	-40.39	20240701	6920	46.53	20240416	17010	-40.39	20240701	6920	46.53	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
5	20241031	131511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10220	210	2	2.10	687485170	68351	46.75	9960	10230	9900	13010	7010	10010	10058.33	0.59	9212	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	733	51.10	2.34	12	0.95	200.00	4365.00	17010	20240701	-39.92	6920	20240416	47.69	17010	-39.92	20240701	6920	47.69	20240416	17010	-39.92	20240701	6920	47.69	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
6	20241031	121506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10160	150	2	1.50	588029370	58579	40.07	9960	10180	9900	13010	7010	10010	10038.35	0.59	5507	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	729	50.80	2.33	12	0.82	200.00	4365.00	17010	20240701	-40.27	6920	20240416	46.82	17010	-40.27	20240701	6920	46.82	20240416	17010	-40.27	20240701	6920	46.82	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
7	20241031	111506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10080	70	2	0.70	500259320	49914	34.14	9960	10180	9900	13010	7010	10010	10022.49	0.59	5053	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	723	50.40	2.31	12	0.70	200.00	4365.00	17010	20240701	-40.74	6920	20240416	45.66	17010	-40.74	20240701	6920	45.66	20240416	17010	-40.74	20240701	6920	45.66	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
8	20241031	101509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	40	2	0.40	348371450	34789	23.80	9960	10180	9900	13010	7010	10010	10013.87	0.59	1075	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	721	50.25	2.30	12	0.49	200.00	4365.00	17010	20240701	-40.92	6920	20240416	45.23	17010	-40.92	20240701	6920	45.23	20240416	17010	-40.92	20240701	6920	45.23	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
9	20241031	091505	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	60	2	0.60	171561100	17233	11.79	9960	10080	9900	13010	7010	10010	9954.58	0.59	3005	10543	10276	10143	9876	9743	10210	9810	179	3000	2500	6200	10	1	7171032	722	50.35	2.31	12	0.24	200.00	4365.00	17010	20240701	-40.80	6920	20240416	45.52	17010	-40.80	20240701	6920	45.52	20240416	17010	-40.80	20240701	6920	45.52	20240416	4.95	N	465770	2500	179 억	42047	N	N	0	N	N
10	20241030	161459	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-290	5	-2.82	1463884050	143586	105.50	10280	10410	10010	13390	7210	10300	10196.00	0.81	-16333	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	718	50.05	2.29	12	2.00	200.00	4365.00	17010	20240701	-41.15	6920	20240416	44.65	17010	-41.15	20240701	6920	44.65	20240416	17010	-41.15	20240701	6920	44.65	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
11	20241030	151538	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10010	-290	5	-2.82	1354557140	132677	97.48	10280	10410	10010	13390	7210	10300	10209.36	0.81	-16756	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	718	50.05	2.29	12	1.85	200.00	4365.00	17010	20240701	-41.15	6920	20240416	44.65	17010	-41.15	20240701	6920	44.65	20240416	17010	-41.15	20240701	6920	44.65	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
12	20241030	141511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10210	-90	5	-0.87	870964160	84858	62.35	10280	10410	10180	13390	7210	10300	10263.74	0.81	-12519	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	732	51.05	2.34	12	1.18	200.00	4365.00	17010	20240701	-39.98	6920	20240416	47.54	17010	-39.98	20240701	6920	47.54	20240416	17010	-39.98	20240701	6920	47.54	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
13	20241030	131517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	-50	5	-0.49	742913020	72345	53.16	10280	10410	10180	13390	7210	10300	10268.98	0.81	-9937	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	735	51.25	2.35	12	1.01	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
14	20241030	121536	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	-50	5	-0.49	668186810	65065	47.81	10280	10410	10180	13390	7210	10300	10269.48	0.81	-8089	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	735	51.25	2.35	12	0.91	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
15	20241030	111513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10310	10	2	0.10	541385510	52738	38.75	10280	10410	10180	13390	7210	10300	10265.50	0.81	-7765	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	739	51.55	2.36	12	0.74	200.00	4365.00	17010	20240701	-39.39	6920	20240416	48.99	17010	-39.39	20240701	6920	48.99	20240416	17010	-39.39	20240701	6920	48.99	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
16	20241030	101501	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10280	-20	5	-0.19	375426940	36597	26.89	10280	10410	10180	13390	7210	10300	10258.28	0.81	-6459	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	737	51.40	2.36	12	0.51	200.00	4365.00	17010	20240701	-39.56	6920	20240416	48.55	17010	-39.56	20240701	6920	48.55	20240416	17010	-39.56	20240701	6920	48.55	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
17	20241030	091511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10280	-20	5	-0.19	162125810	15871	11.66	10280	10300	10180	13390	7210	10300	10214.63	0.81	1527	10606	10452	10316	10162	10026	10385	10095	179	3090	2500	6380	10	1	7171032	737	51.40	2.36	12	0.22	200.00	4365.00	17010	20240701	-39.56	6920	20240416	48.55	17010	-39.56	20240701	6920	48.55	20240416	17010	-39.56	20240701	6920	48.55	20240416	5.68	N	465770	2500	179 억	58333	N	N	0	N	N
18	20241029	161414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10300	-120	5	-1.15	1373296710	133395	38.69	10390	10470	10180	13540	7300	10420	10294.88	0.68	9828	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	739	51.50	2.36	12	1.86	200.00	4365.00	17010	20240701	-39.45	6920	20240416	48.84	17010	-39.45	20240701	6920	48.84	20240416	17010	-39.45	20240701	6920	48.84	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
19	20241029	151435	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10320	-100	5	-0.96	1280224570	124354	36.07	10390	10470	10180	13540	7300	10420	10294.91	0.68	7158	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	740	51.60	2.36	12	1.73	200.00	4365.00	17010	20240701	-39.33	6920	20240416	49.13	17010	-39.33	20240701	6920	49.13	20240416	17010	-39.33	20240701	6920	49.13	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
20	20241029	141224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10260	-160	5	-1.54	1139334040	110654	32.09	10390	10470	10180	13540	7300	10420	10296.27	0.68	1172	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	736	51.30	2.35	12	1.54	200.00	4365.00	17010	20240701	-39.68	6920	20240416	48.27	17010	-39.68	20240701	6920	48.27	20240416	17010	-39.68	20240701	6920	48.27	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
21	20241029	131422	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10310	-110	5	-1.06	995691880	96663	28.04	10390	10470	10180	13540	7300	10420	10300.55	0.68	-1144	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	739	51.55	2.36	12	1.35	200.00	4365.00	17010	20240701	-39.39	6920	20240416	48.99	17010	-39.39	20240701	6920	48.99	20240416	17010	-39.39	20240701	6920	48.99	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
22	20241029	121423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10350	-70	5	-0.67	795874280	77225	22.40	10390	10470	10180	13540	7300	10420	10305.79	0.68	-2866	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	742	51.75	2.37	12	1.08	200.00	4365.00	17010	20240701	-39.15	6920	20240416	49.57	17010	-39.15	20240701	6920	49.57	20240416	17010	-39.15	20240701	6920	49.57	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
23	20241029	111448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10270	-150	5	-1.44	733075720	71142	20.63	10390	10470	10180	13540	7300	10420	10304.26	0.68	-4062	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	736	51.35	2.35	12	0.99	200.00	4365.00	17010	20240701	-39.62	6920	20240416	48.41	17010	-39.62	20240701	6920	48.41	20240416	17010	-39.62	20240701	6920	48.41	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
24	20241029	101421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10300	-120	5	-1.15	595610170	57809	16.77	10390	10470	10180	13540	7300	10420	10302.90	0.68	-5455	10853	10636	10473	10256	10093	10555	10175	179	3120	2500	6460	10	1	7171032	739	51.50	2.36	12	0.81	200.00	4365.00	17010	20240701	-39.45	6920	20240416	48.84	17010	-39.45	20240701	6920	48.84	20240416	17010	-39.45	20240701	6920	48.84	20240416	6.08	N	465770	2500	179 억	48557	N	N	0	N	N
25	20241028	161400	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	-680	5	-6.13	3549557530	339158	47.62	10490	10690	10310	14430	7770	11100	10464.71	0.46	15551	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	747	52.10	2.39	12	4.73	200.00	4365.00	18800	20231019	-44.57	6920	20240416	50.58	17010	-38.74	20240701	6920	50.58	20240416	17010	-38.74	20240701	6920	50.58	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
26	20241028	151419	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10480	-620	5	-5.59	3377106400	322624	45.30	10490	10690	10310	14430	7770	11100	10466.26	0.46	14229	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	752	52.40	2.40	12	4.50	200.00	4365.00	18800	20231019	-44.26	6920	20240416	51.45	17010	-38.39	20240701	6920	51.45	20240416	17010	-38.39	20240701	6920	51.45	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
27	20241028	141421	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10450	-650	5	-5.86	3030514890	289405	40.63	10490	10690	10310	14430	7770	11100	10470.02	0.46	16944	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	749	52.25	2.39	12	4.04	200.00	4365.00	18800	20231019	-44.41	6920	20240416	51.01	17010	-38.57	20240701	6920	51.01	20240416	17010	-38.57	20240701	6920	51.01	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
28	20241028	131414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10430	-670	5	-6.04	2934113250	280162	39.34	10490	10690	10310	14430	7770	11100	10471.36	0.46	16842	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	748	52.15	2.39	12	3.91	200.00	4365.00	18800	20231019	-44.52	6920	20240416	50.72	17010	-38.68	20240701	6920	50.72	20240416	17010	-38.68	20240701	6920	50.72	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
29	20241028	121415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10470	-630	5	-5.68	2585277470	246681	34.63	10490	10690	10310	14430	7770	11100	10478.49	0.46	15954	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	751	52.35	2.40	12	3.44	200.00	4365.00	18800	20231019	-44.31	6920	20240416	51.30	17010	-38.45	20240701	6920	51.30	20240416	17010	-38.45	20240701	6920	51.30	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
30	20241028	111151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10410	-690	5	-6.22	2359600910	225047	31.60	10490	10690	10310	14430	7770	11100	10483.02	0.46	19462	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	747	52.05	2.38	12	3.14	200.00	4365.00	18800	20231019	-44.63	6920	20240416	50.43	17010	-38.80	20240701	6920	50.43	20240416	17010	-38.80	20240701	6920	50.43	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
31	20241028	101401	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10510	-590	5	-5.32	1872326240	178373	25.04	10490	10690	10310	14430	7770	11100	10494.33	0.46	25085	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	754	52.55	2.41	12	2.49	200.00	4365.00	18800	20231019	-44.10	6920	20240416	51.88	17010	-38.21	20240701	6920	51.88	20240416	17010	-38.21	20240701	6920	51.88	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
32	20241028	091411	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10480	-620	5	-5.59	1274050970	121622	17.08	10490	10690	10310	14430	7770	11100	10471.91	0.46	24848	12286	11692	11316	10722	10346	11505	10535	179	3330	2500	6880	10	1	7171032	752	52.40	2.40	12	1.70	200.00	4365.00	18800	20231019	-44.26	6920	20240416	51.45	17010	-38.39	20240701	6920	51.45	20240416	17010	-38.39	20240701	6920	51.45	20240416	5.72	N	465770	2500	179 억	33006	N	N	0	N	N
33	20241025	161411	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11100	-980	5	-8.11	8029380280	701236	52.50	11840	11910	10940	15700	8460	12080	11449.71	2.00	-110718	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	796	55.50	2.54	12	9.78	200.00	4365.00	19100	20231018	-41.88	6920	20240416	60.40	17010	-34.74	20240701	6920	60.40	20240416	17010	-34.74	20240701	6920	60.40	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
34	20241025	151417	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11150	-930	5	-7.70	7705117550	672151	50.33	11840	11910	10940	15700	8460	12080	11461.78	2.00	-112315	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	800	55.75	2.55	12	9.37	200.00	4365.00	19100	20231018	-41.62	6920	20240416	61.13	17010	-34.45	20240701	6920	61.13	20240416	17010	-34.45	20240701	6920	61.13	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
35	20241025	141413	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11180	-900	5	-7.45	6714200710	583421	43.68	11840	11910	10940	15700	8460	12080	11506.63	2.00	-100782	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	802	55.90	2.56	12	8.14	200.00	4365.00	19100	20231018	-41.47	6920	20240416	61.56	17010	-34.27	20240701	6920	61.56	20240416	17010	-34.27	20240701	6920	61.56	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
36	20241025	131414	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11210	-870	5	-7.20	5471906190	471678	35.32	11840	11910	11180	15700	8460	12080	11599.17	2.00	-79610	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	804	56.05	2.57	12	6.58	200.00	4365.00	19100	20231018	-41.31	6920	20240416	61.99	17010	-34.10	20240701	6920	61.99	20240416	17010	-34.10	20240701	6920	61.99	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
37	20241025	121418	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	-670	5	-5.55	4650314070	399080	29.88	11840	11910	11410	15700	8460	12080	11650.73	2.00	-55689	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	818	57.05	2.61	12	5.57	200.00	4365.00	19100	20231018	-40.26	6920	20240416	64.88	17010	-32.92	20240701	6920	64.88	20240416	17010	-32.92	20240701	6920	64.88	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
38	20241025	111412	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-440	5	-3.64	4200599410	359937	26.95	11840	11910	11420	15700	8460	12080	11668.40	2.00	-50658	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	835	58.20	2.67	12	5.02	200.00	4365.00	19100	20231018	-39.06	6920	20240416	68.21	17010	-31.57	20240701	6920	68.21	20240416	17010	-31.57	20240701	6920	68.21	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
39	20241025	101412	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	-500	5	-4.14	3286289260	280674	21.01	11840	11910	11560	15700	8460	12080	11706.26	2.00	-32894	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	830	57.90	2.65	12	3.91	200.00	4365.00	19100	20231018	-39.37	6920	20240416	67.34	17010	-31.92	20240701	6920	67.34	20240416	17010	-31.92	20240701	6920	67.34	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
40	20241025	091415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	-470	5	-3.89	1903266690	161717	12.11	11840	11910	11600	15700	8460	12080	11765.76	2.00	-35083	12766	12422	11736	11392	10706	12595	11565	179	3620	2500	7480	10	1	7171032	833	58.05	2.66	12	2.26	200.00	4365.00	19100	20231018	-39.21	6920	20240416	67.77	17010	-31.75	20240701	6920	67.77	20240416	17010	-31.75	20240701	6920	67.77	20240416	5.86	N	465770	2500	179 억	143771	N	N	0	N	N
41	20241024	161344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	800	2	7.09	15464866230	1314806	184.02	11080	12080	11050	14660	7900	11280	11759.27	1.28	52224	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	866	60.40	2.77	12	18.33	200.00	4365.00	19100	20231018	-36.75	6920	20240416	74.57	17010	-28.98	20240701	6920	74.57	20240416	17010	-28.98	20240701	6920	74.57	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
42	20241024	151359	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	690	2	6.12	14307582830	1218509	170.55	11080	12070	11050	14660	7900	11280	11741.88	1.28	62229	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	858	59.85	2.74	12	16.99	200.00	4365.00	19100	20231018	-37.33	6920	20240416	72.98	17010	-29.63	20240701	6920	72.98	20240416	17010	-29.63	20240701	6920	72.98	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
43	20241024	141345	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	580	2	5.14	11087497370	948578	132.77	11080	11990	11050	14660	7900	11280	11688.55	1.28	42572	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	850	59.30	2.72	12	13.23	200.00	4365.00	19100	20231018	-37.91	6920	20240416	71.39	17010	-30.28	20240701	6920	71.39	20240416	17010	-30.28	20240701	6920	71.39	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
44	20241024	131356	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	270	2	2.39	8141713710	699673	97.93	11080	11990	11050	14660	7900	11280	11636.46	1.28	-11858	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	828	57.75	2.65	12	9.76	200.00	4365.00	19100	20231018	-39.53	6920	20240416	66.91	17010	-32.10	20240701	6920	66.91	20240416	17010	-32.10	20240701	6920	66.91	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
45	20241024	121348	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	150	2	1.33	7724765770	663516	92.87	11080	11990	11050	14660	7900	11280	11642.17	1.28	-15527	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	820	57.15	2.62	12	9.25	200.00	4365.00	19100	20231018	-40.16	6920	20240416	65.17	17010	-32.80	20240701	6920	65.17	20240416	17010	-32.80	20240701	6920	65.17	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
46	20241024	111350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	150	2	1.33	7348647300	630593	88.26	11080	11990	11050	14660	7900	11280	11653.55	1.28	-18187	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	820	57.15	2.62	12	8.79	200.00	4365.00	19100	20231018	-40.16	6920	20240416	65.17	17010	-32.80	20240701	6920	65.17	20240416	17010	-32.80	20240701	6920	65.17	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
47	20241024	101222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11670	390	2	3.46	4829557370	414684	58.04	11080	11960	11050	14660	7900	11280	11646.36	1.28	6162	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	837	58.35	2.67	12	5.78	200.00	4365.00	19100	20231018	-38.90	6920	20240416	68.64	17010	-31.39	20240701	6920	68.64	20240416	17010	-31.39	20240701	6920	68.64	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
48	20241024	091508	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	310	2	2.75	1181183700	103275	14.45	11080	11620	11050	14660	7900	11280	11437.28	1.28	1722	12126	11702	11376	10952	10626	11915	11165	179	3380	2500	6990	10	1	7171032	831	57.95	2.66	12	1.44	200.00	4365.00	19100	20231018	-39.32	6920	20240416	67.49	17010	-31.86	20240701	6920	67.49	20240416	17010	-31.86	20240701	6920	67.49	20240416	6.02	N	465770	2500	179 억	91594	N	N	0	N	N
49	20241023	161353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	-220	5	-1.91	7952157660	702516	16.00	11210	11800	11050	14950	8050	11500	11319.54	0.90	23723	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	809	56.40	2.58	12	9.80	200.00	4365.00	19100	20231018	-40.94	6920	20240416	63.01	17010	-33.69	20240701	6920	63.01	20240416	17010	-33.69	20240701	6920	63.01	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
50	20241023	151424	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	-250	5	-2.17	7597786540	671052	15.29	11210	11800	11050	14950	8050	11500	11322.09	0.90	21562	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	807	56.25	2.58	12	9.36	200.00	4365.00	19100	20231018	-41.10	6920	20240416	62.57	17010	-33.86	20240701	6920	62.57	20240416	17010	-33.86	20240701	6920	62.57	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
51	20241023	141426	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	-250	5	-2.17	7058935120	623077	14.19	11210	11800	11050	14950	8050	11500	11329.04	0.90	14253	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	807	56.25	2.58	12	8.69	200.00	4365.00	19100	20231018	-41.10	6920	20240416	62.57	17010	-33.86	20240701	6920	62.57	20240416	17010	-33.86	20240701	6920	62.57	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
52	20241023	131405	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-240	5	-2.09	3805632190	339273	7.73	11210	11480	11050	14950	8050	11500	11216.68	0.90	40220	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	807	56.30	2.58	12	4.73	200.00	4365.00	19100	20231018	-41.05	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	17010	-33.80	20240701	6920	62.72	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
53	20241023	121401	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-240	5	-2.09	3551166960	316626	7.21	11210	11480	11050	14950	8050	11500	11215.29	0.90	40591	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	807	56.30	2.58	12	4.42	200.00	4365.00	19100	20231018	-41.05	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	17010	-33.80	20240701	6920	62.72	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
54	20241023	111354	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	-380	5	-3.30	3209914960	286156	6.52	11210	11480	11050	14950	8050	11500	11216.96	0.90	35402	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	797	55.60	2.55	12	3.99	200.00	4365.00	19100	20231018	-41.78	6920	20240416	60.69	17010	-34.63	20240701	6920	60.69	20240416	17010	-34.63	20240701	6920	60.69	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
55	20241023	101359	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-240	5	-2.09	2484664750	220950	5.03	11210	11480	11070	14950	8050	11500	11244.90	0.90	28802	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	807	56.30	2.58	12	3.08	200.00	4365.00	19100	20231018	-41.05	6920	20240416	62.72	17010	-33.80	20240701	6920	62.72	20240416	17010	-33.80	20240701	6920	62.72	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
56	20241023	091359	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-160	5	-1.39	1280499710	114086	2.60	11210	11480	11070	14950	8050	11500	11223.00	0.90	20587	13340	12420	11280	10360	9220	12880	10820	179	3450	2500	7130	10	1	7171032	813	56.70	2.60	12	1.59	200.00	4365.00	19100	20231018	-40.63	6920	20240416	63.87	17010	-33.33	20240701	6920	63.87	20240416	17010	-33.33	20240701	6920	63.87	20240416	5.99	N	465770	2500	179 억	64374	N	N	0	N	N
57	20241022	161342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	1130	2	10.90	49843412630	4351698	3105.25	10330	12200	10140	13480	7260	10370	11453.72	1.68	-52881	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	825	57.50	2.63	12	60.68	200.00	4365.00	19100	20231018	-39.79	6920	20240416	66.18	17010	-32.39	20240701	6920	66.18	20240416	17010	-32.39	20240701	6920	66.18	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
58	20241022	151402	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	1130	2	10.90	48926569480	4272006	3048.38	10330	12200	10140	13480	7260	10370	11452.85	1.68	-53239	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	825	57.50	2.63	12	59.57	200.00	4365.00	19100	20231018	-39.79	6920	20240416	66.18	17010	-32.39	20240701	6920	66.18	20240416	17010	-32.39	20240701	6920	66.18	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
59	20241022	141400	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	950	2	9.16	45280628210	3949118	2817.98	10330	12200	10140	13480	7260	10370	11466.03	1.68	-63141	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	812	56.60	2.59	12	55.07	200.00	4365.00	19100	20231018	-40.73	6920	20240416	63.58	17010	-33.45	20240701	6920	63.58	20240416	17010	-33.45	20240701	6920	63.58	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
60	20241022	131400	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11120	750	2	7.23	20984774510	1872623	1336.25	10330	11750	10140	13480	7260	10370	11206.11	1.68	-32045	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	797	55.60	2.55	12	26.11	200.00	4365.00	19100	20231018	-41.78	6920	20240416	60.69	17010	-34.63	20240701	6920	60.69	20240416	17010	-34.63	20240701	6920	60.69	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
61	20241022	121356	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11050	680	2	6.56	6394380690	572576	408.57	10330	11650	10140	13480	7260	10370	11167.82	1.68	-45639	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	792	55.25	2.53	12	7.98	200.00	4365.00	19100	20231018	-42.15	6920	20240416	59.68	17010	-35.04	20240701	6920	59.68	20240416	17010	-35.04	20240701	6920	59.68	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
62	20241022	111350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10170	-200	5	-1.93	534531040	52202	37.25	10330	10470	10140	13480	7260	10370	10239.52	1.68	-6084	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	729	50.85	2.33	12	0.73	200.00	4365.00	19100	20231018	-46.75	6920	20240416	46.97	17010	-40.21	20240701	6920	46.97	20240416	17010	-40.21	20240701	6920	46.97	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
63	20241022	101352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10290	-80	5	-0.77	419540440	40923	29.20	10330	10470	10140	13480	7260	10370	10251.78	1.68	-10949	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	738	51.45	2.36	12	0.57	200.00	4365.00	19100	20231018	-46.13	6920	20240416	48.70	17010	-39.51	20240701	6920	48.70	20240416	17010	-39.51	20240701	6920	48.70	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
64	20241022	091353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	-120	5	-1.16	158253380	15339	10.95	10330	10470	10240	13480	7260	10370	10316.86	1.68	-7974	11010	10690	10450	10130	9890	10850	10290	179	3110	2500	6420	10	1	7171032	735	51.25	2.35	12	0.21	200.00	4365.00	19100	20231018	-46.34	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	6.19	N	465770	2500	179 억	120457	N	N	1	N	N
65	20241021	161336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10370	10	2	0.10	1414863820	135349	104.02	10210	10770	10210	13460	7260	10360	10454.19	1.69	-698	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	744	51.85	2.38	12	1.89	200.00	4365.00	19400	20231012	-46.55	6920	20240416	49.86	17010	-39.04	20240701	6920	49.86	20240416	17010	-39.04	20240701	6920	49.86	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
66	20241021	151347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10430	70	2	0.68	1316961410	125919	96.77	10210	10770	10210	13460	7260	10360	10458.88	1.69	-2399	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	748	52.15	2.39	12	1.76	200.00	4365.00	19400	20231012	-46.24	6920	20240416	50.72	17010	-38.68	20240701	6920	50.72	20240416	17010	-38.68	20240701	6920	50.72	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
67	20241021	141349	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10510	150	2	1.45	1057898750	101117	77.71	10210	10770	10210	13460	7260	10360	10462.23	1.69	-5425	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	754	52.55	2.41	12	1.41	200.00	4365.00	19400	20231012	-45.82	6920	20240416	51.88	17010	-38.21	20240701	6920	51.88	20240416	17010	-38.21	20240701	6920	51.88	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
68	20241021	131346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10480	120	2	1.16	834293390	79928	61.42	10210	10770	10210	13460	7260	10360	10438.16	1.69	-2832	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	752	52.40	2.40	12	1.11	200.00	4365.00	19400	20231012	-45.98	6920	20240416	51.45	17010	-38.39	20240701	6920	51.45	20240416	17010	-38.39	20240701	6920	51.45	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
69	20241021	121344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10400	40	2	0.39	775660590	74321	57.12	10210	10770	10210	13460	7260	10360	10436.73	1.69	-1837	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	746	52.00	2.38	12	1.04	200.00	4365.00	19400	20231012	-46.39	6920	20240416	50.29	17010	-38.86	20240701	6920	50.29	20240416	17010	-38.86	20240701	6920	50.29	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
70	20241021	111337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10440	80	2	0.77	673981120	64560	49.61	10210	10770	10210	13460	7260	10360	10439.73	1.69	-815	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	749	52.20	2.39	12	0.90	200.00	4365.00	19400	20231012	-46.19	6920	20240416	50.87	17010	-38.62	20240701	6920	50.87	20240416	17010	-38.62	20240701	6920	50.87	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
71	20241021	101344	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10470	110	2	1.06	514600320	49347	37.92	10210	10770	10210	13460	7260	10360	10428.34	1.69	3728	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	751	52.35	2.40	12	0.69	200.00	4365.00	19400	20231012	-46.03	6920	20240416	51.30	17010	-38.45	20240701	6920	51.30	20240416	17010	-38.45	20240701	6920	51.30	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
72	20241021	091341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10360	0	3	0.00	137656000	13351	10.26	10210	10440	10210	13460	7260	10360	10310.17	1.69	358	10786	10572	10446	10232	10106	10510	10170	179	3100	2500	6420	10	1	7171032	743	51.80	2.37	12	0.19	200.00	4365.00	19400	20231012	-46.60	6920	20240416	49.71	17010	-39.09	20240701	6920	49.71	20240416	17010	-39.09	20240701	6920	49.71	20240416	6.39	N	465770	2500	179 억	120954	N	N	1	N	N
73	20241018	161338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10360	-240	5	-2.26	1285057070	123026	52.12	10450	10660	10320	13780	7420	10600	10444.76	1.29	28347	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	743	51.80	2.37	12	1.72	200.00	4365.00	19500	20231011	-46.87	6920	20240416	49.71	17010	-39.09	20240701	6920	49.71	20240416	19100	-45.76	20231018	6920	49.71	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
74	20241018	151415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	-180	5	-1.70	1164767880	111444	47.22	10450	10660	10320	13780	7420	10600	10450.79	1.29	21762	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	747	52.10	2.39	12	1.55	200.00	4365.00	19500	20231011	-46.56	6920	20240416	50.58	17010	-38.74	20240701	6920	50.58	20240416	19100	-45.45	20231018	6920	50.58	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
75	20241018	141415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10360	-240	5	-2.26	1036289010	99101	41.99	10450	10660	10320	13780	7420	10600	10456.02	1.29	15416	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	743	51.80	2.37	12	1.38	200.00	4365.00	19500	20231011	-46.87	6920	20240416	49.71	17010	-39.09	20240701	6920	49.71	20240416	19100	-45.76	20231018	6920	49.71	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
76	20241018	131357	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10430	-170	5	-1.60	891583660	85149	36.08	10450	10660	10390	13780	7420	10600	10469.94	1.29	13086	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	748	52.15	2.39	12	1.19	200.00	4365.00	19500	20231011	-46.51	6920	20240416	50.72	17010	-38.68	20240701	6920	50.72	20240416	19100	-45.39	20231018	6920	50.72	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
77	20241018	121410	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10440	-160	5	-1.51	670554350	63919	27.08	10450	10660	10400	13780	7420	10600	10489.64	1.29	3307	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	749	52.20	2.39	12	0.89	200.00	4365.00	19500	20231011	-46.46	6920	20240416	50.87	17010	-38.62	20240701	6920	50.87	20240416	19100	-45.34	20231018	6920	50.87	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
78	20241018	111404	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10420	-180	5	-1.70	564278130	53715	22.76	10450	10660	10410	13780	7420	10600	10503.95	1.29	2985	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	747	52.10	2.39	12	0.75	200.00	4365.00	19500	20231011	-46.56	6920	20240416	50.58	17010	-38.74	20240701	6920	50.58	20240416	19100	-45.45	20231018	6920	50.58	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
79	20241018	101350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10450	-150	5	-1.42	435750220	41419	17.55	10450	10660	10450	13780	7420	10600	10519.36	1.29	1503	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	749	52.25	2.39	12	0.58	200.00	4365.00	19500	20231011	-46.41	6920	20240416	51.01	17010	-38.57	20240701	6920	51.01	20240416	19100	-45.29	20231018	6920	51.01	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
80	20241018	091347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10630	30	2	0.28	229698070	21852	9.26	10450	10640	10450	13780	7420	10600	10509.01	1.29	4529	11293	10946	10743	10396	10193	10845	10295	179	3180	2500	6570	10	1	7171032	762	53.15	2.44	12	0.30	200.00	4365.00	19500	20231011	-45.49	6920	20240416	53.61	17010	-37.51	20240701	6920	53.61	20240416	19100	-44.35	20231018	6920	53.61	20240416	6.60	N	465770	2500	179 억	92607	N	N	1	N	N
81	20241017	161342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10600	-410	5	-3.72	2449837710	226898	87.86	11000	11090	10540	14310	7710	11010	10799.50	1.30	-673	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	760	53.00	2.43	12	3.16	200.00	4365.00	20100	20231010	-47.26	6920	20240416	53.18	17010	-37.68	20240701	6920	53.18	20240416	19100	-44.50	20231018	6920	53.18	20240416	6.63	N	465770	2500	179 억	93480	N	N	1	N	N
82	20241017	151347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10590	-420	5	-3.81	2304168510	213154	82.54	11000	11090	10540	14310	7710	11010	10809.88	1.30	-3178	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	759	52.95	2.43	12	2.97	200.00	4365.00	20100	20231010	-47.31	6920	20240416	53.03	17010	-37.74	20240701	6920	53.03	20240416	19100	-44.55	20231018	6920	53.03	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
83	20241017	141353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10740	-270	5	-2.45	1942105040	179106	69.36	11000	11090	10700	14310	7710	11010	10843.33	1.30	3572	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	770	53.70	2.46	12	2.50	200.00	4365.00	20100	20231010	-46.57	6920	20240416	55.20	17010	-36.86	20240701	6920	55.20	20240416	19100	-43.77	20231018	6920	55.20	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
84	20241017	131346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10770	-240	5	-2.18	1583997690	145997	56.53	11000	11090	10750	14310	7710	11010	10849.52	1.30	4759	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	772	53.85	2.47	12	2.04	200.00	4365.00	20100	20231010	-46.42	6920	20240416	55.64	17010	-36.68	20240701	6920	55.64	20240416	19100	-43.61	20231018	6920	55.64	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
85	20241017	121352	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10830	-180	5	-1.63	1388766360	127896	49.53	11000	11090	10750	14310	7710	11010	10858.56	1.30	664	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	777	54.15	2.48	12	1.78	200.00	4365.00	20100	20231010	-46.12	6920	20240416	56.50	17010	-36.33	20240701	6920	56.50	20240416	19100	-43.30	20231018	6920	56.50	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
86	20241017	111350	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10770	-240	5	-2.18	1226829780	112926	43.73	11000	11090	10750	14310	7710	11010	10864.02	1.30	-6541	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	772	53.85	2.47	12	1.57	200.00	4365.00	20100	20231010	-46.42	6920	20240416	55.64	17010	-36.68	20240701	6920	55.64	20240416	19100	-43.61	20231018	6920	55.64	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
87	20241017	101347	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10860	-150	5	-1.36	905275790	83103	32.18	11000	11090	10800	14310	7710	11010	10893.42	1.30	3505	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	779	54.30	2.49	12	1.16	200.00	4365.00	20100	20231010	-45.97	6920	20240416	56.94	17010	-36.16	20240701	6920	56.94	20240416	19100	-43.14	20231018	6920	56.94	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
88	20241017	091338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10960	-50	5	-0.45	139616090	12705	4.92	11000	11090	10950	14310	7710	11010	10989.07	1.30	2253	11576	11292	11056	10772	10536	11175	10655	179	3300	2500	6820	10	1	7171032	786	54.80	2.51	12	0.18	200.00	4365.00	20100	20231010	-45.47	6920	20240416	58.38	17010	-35.57	20240701	6920	58.38	20240416	19100	-42.62	20231018	6920	58.38	20240416	6.63	N	465770	2500	179 억	93480	N	N	0	N	N
89	20241016	161330	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11010	-150	5	-1.34	2786407500	252302	85.63	11050	11340	10820	14500	7820	11160	11043.96	0.89	29943	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	790	55.05	2.52	12	3.52	200.00	4365.00	20850	20231006	-47.19	6920	20240416	59.10	17010	-35.27	20240701	6920	59.10	20240416	19100	-42.36	20231018	6920	59.10	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
90	20241016	151339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11020	-140	5	-1.25	2637148220	238758	81.04	11050	11340	10820	14500	7820	11160	11045.23	0.89	24811	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	790	55.10	2.52	12	3.33	200.00	4365.00	20850	20231006	-47.15	6920	20240416	59.25	17010	-35.21	20240701	6920	59.25	20240416	19100	-42.30	20231018	6920	59.25	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
91	20241016	141342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11010	-150	5	-1.34	2247546430	203434	69.05	11050	11340	10820	14500	7820	11160	11047.98	0.89	15286	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	790	55.05	2.52	12	2.84	200.00	4365.00	20850	20231006	-47.19	6920	20240416	59.10	17010	-35.27	20240701	6920	59.10	20240416	19100	-42.36	20231018	6920	59.10	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
92	20241016	131335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11040	-120	5	-1.08	2067241590	187030	63.48	11050	11340	10820	14500	7820	11160	11052.94	0.89	14389	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	792	55.20	2.53	12	2.61	200.00	4365.00	20850	20231006	-47.05	6920	20240416	59.54	17010	-35.10	20240701	6920	59.54	20240416	19100	-42.20	20231018	6920	59.54	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
93	20241016	121334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11070	-90	5	-0.81	1806504540	163418	55.47	11050	11340	10820	14500	7820	11160	11054.44	0.89	13435	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	794	55.35	2.54	12	2.28	200.00	4365.00	20850	20231006	-46.91	6920	20240416	59.97	17010	-34.92	20240701	6920	59.97	20240416	19100	-42.04	20231018	6920	59.97	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
94	20241016	111332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11180	20	2	0.18	1682923620	152304	51.69	11050	11340	10820	14500	7820	11160	11049.69	0.89	15325	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	802	55.90	2.56	12	2.12	200.00	4365.00	20850	20231006	-46.38	6920	20240416	61.56	17010	-34.27	20240701	6920	61.56	20240416	19100	-41.47	20231018	6920	61.56	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
95	20241016	101331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11220	60	2	0.54	1380953520	125265	42.52	11050	11340	10820	14500	7820	11160	11024.15	0.89	21271	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	805	56.10	2.57	12	1.75	200.00	4365.00	20850	20231006	-46.19	6920	20240416	62.14	17010	-34.04	20240701	6920	62.14	20240416	19100	-41.26	20231018	6920	62.14	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
96	20241016	091336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10930	-230	5	-2.06	438621980	40048	13.59	11050	11050	10900	14500	7820	11160	10951.88	0.89	6838	11500	11330	11240	11070	10980	11285	11025	179	3340	2500	6910	10	1	7171032	784	54.65	2.50	12	0.56	200.00	4365.00	20850	20231006	-47.58	6920	20240416	57.95	17010	-35.74	20240701	6920	57.95	20240416	19100	-42.77	20231018	6920	57.95	20240416	6.40	N	465770	2500	179 억	63537	N	N	0	N	N
97	20241015	161326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11160	-390	5	-3.38	3180771330	283108	37.12	11340	11410	11150	15010	8090	11550	11233.11	1.06	-12472	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	800	55.80	2.56	12	3.95	200.00	4365.00	20850	20231006	-46.47	6920	20240416	61.27	17010	-34.39	20240701	6920	61.27	20240416	19100	-41.57	20231018	6920	61.27	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
98	20241015	151336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	-360	5	-3.12	2958420810	263203	34.51	11340	11410	11150	15010	8090	11550	11237.23	1.06	-16797	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	802	55.95	2.56	12	3.67	200.00	4365.00	20850	20231006	-46.33	6920	20240416	61.71	17010	-34.22	20240701	6920	61.71	20240416	19100	-41.41	20231018	6920	61.71	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
99	20241015	141336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11170	-380	5	-3.29	2640413350	234759	30.78	11340	11410	11150	15010	8090	11550	11244.22	1.06	-17588	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	801	55.85	2.56	12	3.27	200.00	4365.00	20850	20231006	-46.43	6920	20240416	61.42	17010	-34.33	20240701	6920	61.42	20240416	19100	-41.52	20231018	6920	61.42	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
100	20241015	131334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11170	-380	5	-3.29	2459819970	218626	28.66	11340	11410	11150	15010	8090	11550	11247.97	1.06	-17588	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	801	55.85	2.56	12	3.05	200.00	4365.00	20850	20231006	-46.43	6920	20240416	61.42	17010	-34.33	20240701	6920	61.42	20240416	19100	-41.52	20231018	6920	61.42	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
101	20241015	121336	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11160	-390	5	-3.38	2193833030	194838	25.54	11340	11410	11150	15010	8090	11550	11256.18	1.06	-17618	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	800	55.80	2.56	12	2.72	200.00	4365.00	20850	20231006	-46.47	6920	20240416	61.27	17010	-34.39	20240701	6920	61.27	20240416	19100	-41.57	20231018	6920	61.27	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
102	20241015	111340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	-320	5	-2.77	1889945680	167653	21.98	11340	11410	11170	15010	8090	11550	11268.96	1.06	-16526	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	805	56.15	2.57	12	2.34	200.00	4365.00	20850	20231006	-46.14	6920	20240416	62.28	17010	-33.98	20240701	6920	62.28	20240416	19100	-41.20	20231018	6920	62.28	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
103	20241015	101337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	-300	5	-2.60	1346985900	119250	15.63	11340	11410	11230	15010	8090	11550	11290.28	1.06	-14056	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	807	56.25	2.58	12	1.66	200.00	4365.00	20850	20231006	-46.04	6920	20240416	62.57	17010	-33.86	20240701	6920	62.57	20240416	19100	-41.10	20231018	6920	62.57	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
104	20241015	091333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-250	5	-2.16	595802430	52643	6.90	11340	11410	11250	15010	8090	11550	11306.75	1.06	-8724	12383	11966	11613	11196	10843	12175	11405	179	3460	2500	7160	10	1	7171032	810	56.50	2.59	12	0.73	200.00	4365.00	20850	20231006	-45.80	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	19100	-40.84	20231018	6920	63.29	20240416	6.50	N	465770	2500	179 억	76009	N	N	1	N	N
105	20241014	161258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	-150	5	-1.28	8696664880	743060	62.66	11340	12030	11260	15210	8190	11700	11704.20	1.03	2467	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	828	57.75	2.65	12	10.36	200.00	4365.00	20850	20231006	-44.60	6920	20240416	66.91	17010	-32.10	20240701	6920	66.91	20240416	19100	-39.53	20231018	6920	66.91	20240416	6.47	N	465770	2500	179 억	73521	N	N	1	N	N
106	20241014	151316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	-60	5	-0.51	8360902690	714036	60.21	11340	12030	11260	15210	8190	11700	11709.36	1.03	418	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	835	58.20	2.67	12	9.96	200.00	4365.00	20850	20231006	-44.17	6920	20240416	68.21	17010	-31.57	20240701	6920	68.21	20240416	19100	-39.06	20231018	6920	68.21	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
107	20241014	141314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11610	-90	5	-0.77	7674293840	655023	55.24	11340	12030	11260	15210	8190	11700	11716.07	1.03	-3155	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	833	58.05	2.66	12	9.13	200.00	4365.00	20850	20231006	-44.32	6920	20240416	67.77	17010	-31.75	20240701	6920	67.77	20240416	19100	-39.21	20231018	6920	67.77	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
108	20241014	131313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	60	2	0.51	6992806900	596466	50.30	11340	12030	11260	15210	8190	11700	11723.74	1.03	-9760	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	843	58.80	2.69	12	8.32	200.00	4365.00	20850	20231006	-43.60	6920	20240416	69.94	17010	-30.86	20240701	6920	69.94	20240416	19100	-38.43	20231018	6920	69.94	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
109	20241014	121304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	190	2	1.62	6306008970	538220	45.39	11340	12030	11260	15210	8190	11700	11716.42	1.03	-4138	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	853	59.45	2.72	12	7.51	200.00	4365.00	20850	20231006	-42.97	6920	20240416	71.82	17010	-30.10	20240701	6920	71.82	20240416	19100	-37.75	20231018	6920	71.82	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
110	20241014	111304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	-150	5	-1.28	2698174980	235210	19.84	11340	11700	11260	15210	8190	11700	11471.20	1.03	12009	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	828	57.75	2.65	12	3.28	200.00	4365.00	20850	20231006	-44.60	6920	20240416	66.91	17010	-32.10	20240701	6920	66.91	20240416	19100	-39.53	20231018	6920	66.91	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
111	20241014	101305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11590	-110	5	-0.94	2318161840	202290	17.06	11340	11700	11260	15210	8190	11700	11459.42	1.03	11719	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	831	57.95	2.66	12	2.82	200.00	4365.00	20850	20231006	-44.41	6920	20240416	67.49	17010	-31.86	20240701	6920	67.49	20240416	19100	-39.32	20231018	6920	67.49	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
112	20241014	091308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-380	5	-3.25	803042140	70891	5.98	11340	11440	11260	15210	8190	11700	11327.08	1.03	6674	12573	12136	11693	11256	10813	12355	11475	179	3510	2500	7250	10	1	7171032	812	56.60	2.59	12	0.99	200.00	4365.00	20850	20231006	-45.71	6920	20240416	63.58	17010	-33.45	20240701	6920	63.58	20240416	19100	-40.73	20231018	6920	63.58	20240416	6.47	N	465770	2500	179 억	73521	N	N	0	N	N
113	20241011	161242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	210	2	1.83	13683223870	1165022	250.38	11260	12130	11250	14930	8050	11490	11745.68	1.55	-37585	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	839	58.50	2.68	12	16.25	200.00	4365.00	20850	20231006	-43.88	6920	20240416	69.08	17010	-31.22	20240701	6920	69.08	20240416	19500	-40.00	20231011	6920	69.08	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
114	20241011	151300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11750	260	2	2.26	13013703100	1107935	238.11	11260	12130	11250	14930	8050	11490	11746.36	1.55	-35402	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	843	58.75	2.69	12	15.45	200.00	4365.00	20850	20231006	-43.65	6920	20240416	69.80	17010	-30.92	20240701	6920	69.80	20240416	19500	-39.74	20231011	6920	69.80	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
115	20241011	141305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11870	380	2	3.31	9964113530	851368	182.97	11260	12130	11250	14930	8050	11490	11704.14	1.55	-45986	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	851	59.35	2.72	12	11.87	200.00	4365.00	20850	20231006	-43.07	6920	20240416	71.53	17010	-30.22	20240701	6920	71.53	20240416	19500	-39.13	20231011	6920	71.53	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
116	20241011	131306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	110	2	0.96	4356363540	380181	81.71	11260	11740	11250	14930	8050	11490	11458.49	1.55	-7847	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	832	58.00	2.66	12	5.30	200.00	4365.00	20850	20231006	-44.36	6920	20240416	67.63	17010	-31.80	20240701	6920	67.63	20240416	19500	-40.51	20231011	6920	67.63	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
117	20241011	121257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-190	5	-1.65	2823396510	247286	53.15	11260	11680	11250	14930	8050	11490	11416.96	1.55	-21363	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	810	56.50	2.59	12	3.45	200.00	4365.00	20850	20231006	-45.80	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	19500	-42.05	20231011	6920	63.29	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
118	20241011	111258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	-120	5	-1.04	2493708270	218184	46.89	11260	11680	11250	14930	8050	11490	11428.83	1.55	-19363	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	815	56.85	2.60	12	3.04	200.00	4365.00	20850	20231006	-45.47	6920	20240416	64.31	17010	-33.16	20240701	6920	64.31	20240416	19500	-41.69	20231011	6920	64.31	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
119	20241011	101308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	-110	5	-0.96	1356774120	119293	25.64	11260	11570	11250	14930	8050	11490	11371.51	1.55	9	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	816	56.90	2.61	12	1.66	200.00	4365.00	20850	20231006	-45.42	6920	20240416	64.45	17010	-33.10	20240701	6920	64.45	20240416	19500	-41.64	20231011	6920	64.45	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
120	20241011	091303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-150	5	-1.31	440750770	38954	8.37	11260	11390	11250	14930	8050	11490	11305.35	1.55	9957	11936	11712	11426	11202	10916	11570	11060	179	3440	2500	7120	10	1	7171032	813	56.70	2.60	12	0.54	200.00	4365.00	20850	20231006	-45.61	6920	20240416	63.87	17010	-33.33	20240701	6920	63.87	20240416	19500	-41.85	20231011	6920	63.87	20240416	6.01	N	465770	2500	179 억	110811	N	N	0	N	N
121	20241010	161331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	-360	5	-3.04	5094102860	449518	68.75	11530	11650	11140	15400	8300	11850	11331.10	1.48	5836	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	824	57.45	2.63	12	6.27	200.00	4365.00	25500	20230926	-54.94	6920	20240416	66.04	17010	-32.45	20240701	6920	66.04	20240416	20100	-42.84	20231010	6920	66.04	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
122	20241010	151353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	-500	5	-4.22	4628037150	408898	62.53	11530	11650	11140	15400	8300	11850	11318.32	1.48	3253	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	814	56.75	2.60	12	5.70	200.00	4365.00	25500	20230926	-55.49	6920	20240416	64.02	17010	-33.27	20240701	6920	64.02	20240416	20100	-43.53	20231010	6920	64.02	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
123	20241010	141346	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-550	5	-4.64	3190978750	282737	43.24	11530	11530	11140	15400	8300	11850	11286.03	1.48	3676	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	810	56.50	2.59	12	3.94	200.00	4365.00	25500	20230926	-55.69	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	20100	-43.78	20231010	6920	63.29	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
124	20241010	131341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-520	5	-4.39	2938545490	260473	39.84	11530	11530	11140	15400	8300	11850	11281.57	1.48	-1103	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	812	56.65	2.60	12	3.63	200.00	4365.00	25500	20230926	-55.57	6920	20240416	63.73	17010	-33.39	20240701	6920	63.73	20240416	20100	-43.63	20231010	6920	63.73	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
125	20241010	121341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-520	5	-4.39	2777280720	246239	37.66	11530	11530	11140	15400	8300	11850	11278.80	1.48	-950	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	812	56.65	2.60	12	3.43	200.00	4365.00	25500	20230926	-55.57	6920	20240416	63.73	17010	-33.39	20240701	6920	63.73	20240416	20100	-43.63	20231010	6920	63.73	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
126	20241010	111340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-550	5	-4.64	2614559930	231821	35.45	11530	11530	11140	15400	8300	11850	11278.35	1.48	-1798	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	810	56.50	2.59	12	3.23	200.00	4365.00	25500	20230926	-55.69	6920	20240416	63.29	17010	-33.57	20240701	6920	63.29	20240416	20100	-43.78	20231010	6920	63.29	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
127	20241010	101338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	-600	5	-5.06	2141242450	189842	29.03	11530	11530	11140	15400	8300	11850	11279.07	1.48	-10028	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	807	56.25	2.58	12	2.65	200.00	4365.00	25500	20230926	-55.88	6920	20240416	62.57	17010	-33.86	20240701	6920	62.57	20240416	20100	-44.03	20231010	6920	62.57	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
128	20241010	091343	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11210	-640	5	-5.40	1333082110	117961	18.04	11530	11530	11140	15400	8300	11850	11301.04	1.48	-10233	12723	12286	11923	11486	11123	12105	11305	179	3550	2500	7340	10	1	7171032	804	56.05	2.57	12	1.64	200.00	4365.00	25500	20230926	-56.04	6920	20240416	61.99	17010	-34.10	20240701	6920	61.99	20240416	20100	-44.23	20231010	6920	61.99	20240416	5.99	N	465770	2500	179 억	106367	N	N	0	N	N
129	20241008	161327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11850	-130	5	-1.09	7605272020	639070	150.76	12000	12360	11560	15570	8390	11980	11901.11	2.09	-43394	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	850	59.25	2.71	12	8.91	200.00	4365.00	25500	20230926	-53.53	6920	20240416	71.24	17010	-30.34	20240701	6920	71.24	20240416	20100	-41.04	20231010	6920	71.24	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
130	20241008	151340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11760	-220	5	-1.84	7202350820	604934	142.71	12000	12360	11560	15570	8390	11980	11906.01	2.09	-41152	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	843	58.80	2.69	12	8.44	200.00	4365.00	25500	20230926	-53.88	6920	20240416	69.94	17010	-30.86	20240701	6920	69.94	20240416	20100	-41.49	20231010	6920	69.94	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
131	20241008	141334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	-330	5	-2.75	6665275040	558933	131.86	12000	12360	11560	15570	8390	11980	11925.00	2.09	-45615	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	835	58.25	2.67	12	7.79	200.00	4365.00	25500	20230926	-54.31	6920	20240416	68.35	17010	-31.51	20240701	6920	68.35	20240416	20100	-42.04	20231010	6920	68.35	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
132	20241008	131333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	-380	5	-3.17	6351838030	531930	125.49	12000	12360	11590	15570	8390	11980	11941.11	2.09	-48670	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	832	58.00	2.66	12	7.42	200.00	4365.00	25500	20230926	-54.51	6920	20240416	67.63	17010	-31.80	20240701	6920	67.63	20240416	20100	-42.29	20231010	6920	67.63	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
133	20241008	121334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	-330	5	-2.75	5839209800	487803	115.08	12000	12360	11630	15570	8390	11980	11970.43	2.09	-41157	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	835	58.25	2.67	12	6.80	200.00	4365.00	25500	20230926	-54.31	6920	20240416	68.35	17010	-31.51	20240701	6920	68.35	20240416	20100	-42.04	20231010	6920	68.35	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
134	20241008	111333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	-300	5	-2.50	5252372150	437518	103.22	12000	12360	11630	15570	8390	11980	12004.93	2.09	-50938	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	838	58.40	2.68	12	6.10	200.00	4365.00	25500	20230926	-54.20	6920	20240416	68.79	17010	-31.33	20240701	6920	68.79	20240416	20100	-41.89	20231010	6920	68.79	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
135	20241008	101333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	-270	5	-2.25	4425987330	366818	86.54	12000	12360	11660	15570	8390	11980	12065.90	2.09	-36180	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	840	58.55	2.68	12	5.12	200.00	4365.00	25500	20230926	-54.08	6920	20240416	69.22	17010	-31.16	20240701	6920	69.22	20240416	20100	-41.74	20231010	6920	69.22	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
136	20241008	091337	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	200	2	1.67	2344867310	192303	45.37	12000	12360	11980	15570	8390	11980	12193.63	2.09	-7418	12360	12170	12060	11870	11760	12130	11830	179	3590	2500	7420	10	1	7171032	873	60.90	2.79	12	2.68	200.00	4365.00	25500	20230926	-52.24	6920	20240416	76.01	17010	-28.40	20240701	6920	76.01	20240416	20100	-39.40	20231010	6920	76.01	20240416	6.25	N	465770	2500	179 억	149526	N	N	0	N	N
137	20241007	161353	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11980	-270	5	-2.20	4822345980	400534	29.80	11980	12250	11950	15920	8580	12250	12040.50	1.86	16231	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	859	59.90	2.74	12	5.59	200.00	4365.00	26000	20230922	-53.92	6920	20240416	73.12	17010	-29.57	20240701	6920	73.12	20240416	20100	-40.40	20231010	6920	73.12	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
138	20241007	151303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11990	-260	5	-2.12	4393493060	364737	27.14	11980	12250	11950	15920	8580	12250	12045.02	1.86	15436	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	860	59.95	2.75	12	5.09	200.00	4365.00	26000	20230922	-53.88	6920	20240416	73.27	17010	-29.51	20240701	6920	73.27	20240416	20100	-40.35	20231010	6920	73.27	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
139	20241007	141320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12020	-230	5	-1.88	3866971050	320819	23.87	11980	12250	11950	15920	8580	12250	12052.75	1.86	11827	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	862	60.10	2.75	12	4.47	200.00	4365.00	26000	20230922	-53.77	6920	20240416	73.70	17010	-29.34	20240701	6920	73.70	20240416	20100	-40.20	20231010	6920	73.70	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
140	20241007	131246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12110	-140	5	-1.14	3309358710	274560	20.43	11980	12250	11950	15920	8580	12250	12052.52	1.86	9974	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	868	60.55	2.77	12	3.83	200.00	4365.00	26000	20230922	-53.42	6920	20240416	75.00	17010	-28.81	20240701	6920	75.00	20240416	20100	-39.75	20231010	6920	75.00	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
141	20241007	121313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11970	-280	5	-2.29	2777995360	230243	17.13	11980	12250	11950	15920	8580	12250	12064.60	1.86	2538	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	858	59.85	2.74	12	3.21	200.00	4365.00	26000	20230922	-53.96	6920	20240416	72.98	17010	-29.63	20240701	6920	72.98	20240416	20100	-40.45	20231010	6920	72.98	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
142	20241007	111234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12050	-200	5	-1.63	2259667170	187115	13.92	11980	12250	11950	15920	8580	12250	12075.32	1.86	10469	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	864	60.25	2.76	12	2.61	200.00	4365.00	26000	20230922	-53.65	6920	20240416	74.13	17010	-29.16	20240701	6920	74.13	20240416	20100	-40.05	20231010	6920	74.13	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
143	20241007	101223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12080	-170	5	-1.39	1828178780	151352	11.26	11980	12250	11950	15920	8580	12250	12077.73	1.86	18518	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	866	60.40	2.77	12	2.11	200.00	4365.00	26000	20230922	-53.54	6920	20240416	74.57	17010	-28.98	20240701	6920	74.57	20240416	20100	-39.90	20231010	6920	74.57	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
144	20241007	091308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12070	-180	5	-1.47	1100859840	91265	6.79	11980	12250	11950	15920	8580	12250	12059.93	1.86	13573	13543	12896	12553	11906	11563	12725	11735	179	3670	2500	7590	10	1	7171032	866	60.35	2.77	12	1.27	200.00	4365.00	26000	20230922	-53.58	6920	20240416	74.42	17010	-29.04	20240701	6920	74.42	20240416	20100	-39.95	20231010	6920	74.42	20240416	5.87	N	465770	2500	179 억	133348	N	N	0	N	N
145	20241004	161147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-1000	5	-7.55	16115715760	1286592	35.93	12800	13200	12210	17220	9280	13250	12511.29	1.29	40417	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	878	61.25	2.81	12	17.94	200.00	4365.00	32550	20230921	-62.37	6920	20240416	77.02	17010	-27.98	20240701	6920	77.02	20240416	20850	-41.25	20231006	6920	77.02	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
146	20241004	151205	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12290	-960	5	-7.25	15366107010	1225517	34.23	12800	13200	12210	17220	9280	13250	12522.10	1.29	35787	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	881	61.45	2.82	12	17.09	200.00	4365.00	32550	20230921	-62.24	6920	20240416	77.60	17010	-27.75	20240701	6920	77.60	20240416	20850	-41.06	20231006	6920	77.60	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
147	20241004	141150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-890	5	-6.72	14169735970	1127991	31.50	12800	13200	12210	17220	9280	13250	12544.69	1.29	35079	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	886	61.80	2.83	12	15.73	200.00	4365.00	32550	20230921	-62.03	6920	20240416	78.61	17010	-27.34	20240701	6920	78.61	20240416	20850	-40.72	20231006	6920	78.61	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
148	20241004	131204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12360	-890	5	-6.72	13264985610	1054881	29.46	12800	13200	12210	17220	9280	13250	12556.75	1.29	24066	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	886	61.80	2.83	12	14.71	200.00	4365.00	32550	20230921	-62.03	6920	20240416	78.61	17010	-27.34	20240701	6920	78.61	20240416	20850	-40.72	20231006	6920	78.61	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
149	20241004	121157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12340	-910	5	-6.87	12527937410	995112	27.79	12800	13200	12210	17220	9280	13250	12570.66	1.29	30173	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	885	61.70	2.83	12	13.88	200.00	4365.00	32550	20230921	-62.09	6920	20240416	78.32	17010	-27.45	20240701	6920	78.32	20240416	20850	-40.82	20231006	6920	78.32	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
150	20241004	111149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12470	-780	5	-5.89	11613206870	921497	25.74	12800	13200	12210	17220	9280	13250	12582.59	1.29	45185	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	894	62.35	2.86	12	12.85	200.00	4365.00	32550	20230921	-61.69	6920	20240416	80.20	17010	-26.69	20240701	6920	80.20	20240416	20850	-40.19	20231006	6920	80.20	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
151	20241004	101154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12250	-1000	5	-7.55	9859539680	779669	21.78	12800	13200	12210	17220	9280	13250	12623.66	1.29	22536	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	878	61.25	2.81	12	10.87	200.00	4365.00	32550	20230921	-62.37	6920	20240416	77.02	17010	-27.98	20240701	6920	77.02	20240416	20850	-41.25	20231006	6920	77.02	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
152	20241004	091159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12700	-550	5	-4.15	5157344590	401299	11.21	12800	13200	12580	17220	9280	13250	12822.25	1.29	-5364	16890	15070	14150	12330	11410	14610	11870	179	3970	2500	8210	10	1	7171032	911	63.50	2.91	12	5.60	200.00	4365.00	32550	20230921	-60.98	6920	20240416	83.53	17010	-25.34	20240701	6920	83.53	20240416	20850	-39.09	20231006	6920	83.53	20240416	6.29	N	465770	2500	179 억	92367	N	N	0	N	N
153	20241002	161143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13250	-1380	5	-9.43	51986419960	3499139	54.15	15680	15970	13230	19010	10250	14630	14864.95	1.23	3672	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	950	66.25	3.04	12	48.80	200.00	4365.00	32550	20230921	-59.29	6920	20240416	91.47	17010	-22.10	20240701	6920	91.47	20240416	20850	-36.45	20231006	6920	91.47	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
154	20241002	151200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13350	-1280	5	-8.75	50484695950	3386030	52.40	15680	15970	13250	19010	10250	14630	14910.23	1.23	-18654	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	957	66.75	3.06	12	47.22	200.00	4365.00	32550	20230921	-58.99	6920	20240416	92.92	17010	-21.52	20240701	6920	92.92	20240416	20850	-35.97	20231006	6920	92.92	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
155	20241002	141201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13950	-680	5	-4.65	46921411530	3122839	48.33	15680	15970	13750	19010	10250	14630	15026.05	1.23	-28300	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	1000	69.75	3.20	12	43.55	200.00	4365.00	32550	20230921	-57.14	6920	20240416	101.59	17010	-17.99	20240701	6920	101.59	20240416	20850	-33.09	20231006	6920	101.59	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
156	20241002	131149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13850	-780	5	-5.33	44481717680	2949265	45.64	15680	15970	13750	19010	10250	14630	15083.29	1.23	-25978	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	993	69.25	3.17	12	41.13	200.00	4365.00	32550	20230921	-57.45	6920	20240416	100.14	17010	-18.58	20240701	6920	100.14	20240416	20850	-33.57	20231006	6920	100.14	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
157	20241002	121149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	13940	-690	5	-4.72	43006088210	2842898	43.99	15680	15970	13750	19010	10250	14630	15128.67	1.23	-24226	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	1000	69.70	3.19	12	39.64	200.00	4365.00	32550	20230921	-57.17	6920	20240416	101.45	17010	-18.05	20240701	6920	101.45	20240416	20850	-33.14	20231006	6920	101.45	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
158	20241002	111136	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14360	-270	5	-1.85	39689189820	2606581	40.34	15680	15970	14260	19010	10250	14630	15228.00	1.23	-21926	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	1030	71.80	3.29	12	36.35	200.00	4365.00	32550	20230921	-55.88	6920	20240416	107.51	17010	-15.58	20240701	6920	107.51	20240416	20850	-31.13	20231006	6920	107.51	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
159	20241002	101131	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14330	-300	5	-2.05	36594070210	2391202	37.00	15680	15970	14310	19010	10250	14630	15305.43	1.23	-24289	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	1028	71.65	3.28	12	33.35	200.00	4365.00	32550	20230921	-55.98	6920	20240416	107.08	17010	-15.76	20240701	6920	107.08	20240416	20850	-31.27	20231006	6920	107.08	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N
160	20241002	091130	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15210	580	2	3.96	21783775620	1400262	21.67	15680	15970	15190	19010	10250	14630	15561.18	1.23	-26193	16416	15522	14886	13992	13356	15205	13675	179	4380	2500	9070	10	1	7171032	1091	76.05	3.48	12	19.53	200.00	4365.00	32550	20230921	-53.27	6920	20240416	119.80	17010	-10.58	20240701	6920	119.80	20240416	20850	-27.05	20231006	6920	119.80	20240416	5.40	N	465770	2500	179 억	88156	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History