KissMeData/014130/price/prices-20231001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160311	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4585	15	2	0.33	62037605	13661	138.90	4595	4595	4450	5940	3200	4570	4541.22	2.31	-2404	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	550	7.91	0.53	12	0.11	580.00	8574.00	6700	20230511	-31.57	4300	20221027	6.63	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4395	4.32	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
3	20231031	150315	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4520	-50	5	-1.09	59541690	13111	133.31	4595	4595	4450	5940	3200	4570	4541.35	2.31	-2312	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	542	7.79	0.53	12	0.11	580.00	8574.00	6700	20230511	-32.54	4300	20221027	5.12	6700	-32.54	20230511	4395	2.84	20231024	6700	-32.54	20230511	4395	2.84	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
4	20231031	140318	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4465	-105	5	-2.30	19551200	4338	44.11	4595	4595	4450	5940	3200	4570	4506.96	2.31	-1124	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	536	7.70	0.52	12	0.04	580.00	8574.00	6700	20230511	-33.36	4300	20221027	3.84	6700	-33.36	20230511	4395	1.59	20231024	6700	-33.36	20230511	4395	1.59	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
5	20231031	130315	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4475	-95	5	-2.08	15673930	3469	35.27	4595	4595	4475	5940	3200	4570	4518.28	2.31	-712	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	537	7.72	0.52	12	0.03	580.00	8574.00	6700	20230511	-33.21	4300	20221027	4.07	6700	-33.21	20230511	4395	1.82	20231024	6700	-33.21	20230511	4395	1.82	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
6	20231031	120310	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4510	-60	5	-1.31	10334610	2279	23.17	4595	4595	4490	5940	3200	4570	4534.71	2.31	-202	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	541	7.78	0.53	12	0.02	580.00	8574.00	6700	20230511	-32.69	4300	20221027	4.88	6700	-32.69	20230511	4395	2.62	20231024	6700	-32.69	20230511	4395	2.62	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
7	20231031	110321	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4565	-5	5	-0.11	10064010	2219	22.56	4595	4595	4490	5940	3200	4570	4535.38	2.31	-196	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	548	7.87	0.53	12	0.02	580.00	8574.00	6700	20230511	-31.87	4300	20221027	6.16	6700	-31.87	20230511	4395	3.87	20231024	6700	-31.87	20230511	4395	3.87	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
8	20231031	100317	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4540	-30	5	-0.66	2429815	532	5.41	4595	4595	4540	5940	3200	4570	4567.32	2.31	-100	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	545	7.83	0.53	12	0.00	580.00	8574.00	6700	20230511	-32.24	4300	20221027	5.58	6700	-32.24	20230511	4395	3.30	20231024	6700	-32.24	20230511	4395	3.30	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
9	20231031	090314	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4595	25	2	0.55	918670	201	2.04	4595	4595	4570	5940	3200	4570	4570.50	2.31	-90	4653	4611	4538	4496	4423	4632	4517	60	1370	500	3190	5	1	12000000	551	7.92	0.54	12	0.00	580.00	8574.00	6700	20230511	-31.42	4300	20221027	6.86	6700	-31.42	20230511	4395	4.55	20231024	6700	-31.42	20230511	4395	4.55	20231024	1.89	N	014130	500	60 억	277719	N	N	N	N
10	20231030	160311	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4570	90	2	2.01	44287855	9803	67.27	4500	4580	4465	5820	3140	4480	4517.79	2.28	3953	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	548	7.88	0.53	12	0.08	580.00	8574.00	6700	20230511	-31.79	4205	20221026	8.68	6700	-31.79	20230511	4395	3.98	20231024	6700	-31.79	20230511	4395	3.98	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
11	20231030	150306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4560	80	2	1.79	42523875	9417	64.62	4500	4580	4465	5820	3140	4480	4515.65	2.28	4010	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	547	7.86	0.53	12	0.08	580.00	8574.00	6700	20230511	-31.94	4205	20221026	8.44	6700	-31.94	20230511	4395	3.75	20231024	6700	-31.94	20230511	4395	3.75	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
12	20231030	140307	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4580	100	2	2.23	42249915	9357	64.21	4500	4580	4465	5820	3140	4480	4515.33	2.28	4051	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	550	7.90	0.53	12	0.08	580.00	8574.00	6700	20230511	-31.64	4205	20221026	8.92	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4395	4.21	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
13	20231030	130306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4540	60	2	1.34	39377290	8725	59.87	4500	4545	4465	5820	3140	4480	4513.16	2.28	3868	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	545	7.83	0.53	12	0.07	580.00	8574.00	6700	20230511	-32.24	4205	20221026	7.97	6700	-32.24	20230511	4395	3.30	20231024	6700	-32.24	20230511	4395	3.30	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
14	20231030	120303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4515	35	2	0.78	19040985	4220	28.96	4500	4545	4465	5820	3140	4480	4512.08	2.28	-125	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	542	7.78	0.53	12	0.04	580.00	8574.00	6700	20230511	-32.61	4205	20221026	7.37	6700	-32.61	20230511	4395	2.73	20231024	6700	-32.61	20230511	4395	2.73	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
15	20231030	110303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4545	65	2	1.45	15065370	3340	22.92	4500	4545	4465	5820	3140	4480	4510.59	2.28	-124	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	545	7.84	0.53	12	0.03	580.00	8574.00	6700	20230511	-32.16	4205	20221026	8.09	6700	-32.16	20230511	4395	3.41	20231024	6700	-32.16	20230511	4395	3.41	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
16	20231030	100304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4545	65	2	1.45	12980795	2878	19.75	4500	4545	4465	5820	3140	4480	4510.35	2.28	-424	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	545	7.84	0.53	12	0.02	580.00	8574.00	6700	20230511	-32.16	4205	20221026	8.09	6700	-32.16	20230511	4395	3.41	20231024	6700	-32.16	20230511	4395	3.41	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
17	20231030	090301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4500	20	2	0.45	908340	202	1.39	4500	4500	4480	5820	3140	4480	4496.73	2.28	-94	4556	4517	4461	4422	4366	4490	4395	60	1340	500	3130	5	1	12000000	540	7.76	0.52	12	0.00	580.00	8574.00	6700	20230511	-32.84	4205	20221026	7.02	6700	-32.84	20230511	4395	2.39	20231024	6700	-32.84	20230511	4395	2.39	20231024	1.92	N	014130	500	60 억	273774	N	N	N	N
18	20231027	160247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4480	0	3	0.00	64819025	14573	85.59	4500	4500	4405	5820	3140	4480	4447.88	2.31	-2599	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	538	7.72	0.52	12	0.12	580.00	8574.00	6700	20230511	-33.13	4205	20221026	6.54	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4300	4.19	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
19	20231027	150304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4465	-15	5	-0.33	57781985	13001	76.36	4500	4500	4405	5820	3140	4480	4444.43	2.31	-2456	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	536	7.70	0.52	12	0.11	580.00	8574.00	6700	20230511	-33.36	4205	20221026	6.18	6700	-33.36	20230511	4395	1.59	20231024	6700	-33.36	20230511	4300	3.84	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
20	20231027	140303	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4470	-10	5	-0.22	52321090	11777	69.17	4500	4500	4405	5820	3140	4480	4442.65	2.31	-2366	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	536	7.71	0.52	12	0.10	580.00	8574.00	6700	20230511	-33.28	4205	20221026	6.30	6700	-33.28	20230511	4395	1.71	20231024	6700	-33.28	20230511	4300	3.95	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
21	20231027	130301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4430	-50	5	-1.12	46409030	10443	61.34	4500	4500	4405	5820	3140	4480	4444.03	2.31	-2613	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	532	7.64	0.52	12	0.09	580.00	8574.00	6700	20230511	-33.88	4205	20221026	5.35	6700	-33.88	20230511	4395	0.80	20231024	6700	-33.88	20230511	4300	3.02	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
22	20231027	120304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4480	0	3	0.00	24731915	5561	32.66	4500	4500	4405	5820	3140	4480	4447.39	2.31	-378	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	538	7.72	0.52	12	0.05	580.00	8574.00	6700	20230511	-33.13	4205	20221026	6.54	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4300	4.19	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
23	20231027	110306	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4480	0	3	0.00	22181075	4991	29.31	4500	4500	4405	5820	3140	4480	4444.21	2.31	-363	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	538	7.72	0.52	12	0.04	580.00	8574.00	6700	20230511	-33.13	4205	20221026	6.54	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4300	4.19	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
24	20231027	100304	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4410	-70	5	-1.56	11839280	2657	15.61	4500	4500	4405	5820	3140	4480	4455.88	2.31	249	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	529	7.60	0.51	12	0.02	580.00	8574.00	6700	20230511	-34.18	4205	20221026	4.88	6700	-34.18	20230511	4395	0.34	20231024	6700	-34.18	20230511	4300	2.56	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
25	20231027	090301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4470	-10	5	-0.22	4262740	948	5.57	4500	4500	4470	5820	3140	4480	4496.56	2.31	311	4643	4561	4483	4401	4323	4522	4362	60	1340	500	3130	5	1	12000000	536	7.71	0.52	12	0.01	580.00	8574.00	6700	20230511	-33.28	4205	20221026	6.30	6700	-33.28	20230511	4395	1.71	20231024	6700	-33.28	20230511	4300	3.95	20221027	1.93	N	014130	500	60 억	276726	N	N	N	N
26	20231026	160259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4480	-100	5	-2.18	75606865	17022	122.20	4565	4565	4405	5950	3210	4580	4441.70	2.34	-3146	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	538	7.72	0.52	12	0.14	580.00	8574.00	6700	20230511	-33.13	4205	20221026	6.54	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4205	6.54	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
27	20231026	150259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4450	-130	5	-2.84	72580205	16340	117.30	4565	4565	4405	5950	3210	4580	4441.87	2.34	-3183	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	534	7.67	0.52	12	0.14	580.00	8574.00	6700	20230511	-33.58	4205	20221026	5.83	6700	-33.58	20230511	4395	1.25	20231024	6700	-33.58	20230511	4205	5.83	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
28	20231026	140300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4425	-155	5	-3.38	53947465	12120	87.01	4565	4565	4405	5950	3210	4580	4451.11	2.34	-2117	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	531	7.63	0.52	12	0.10	580.00	8574.00	6700	20230511	-33.96	4205	20221026	5.23	6700	-33.96	20230511	4395	0.68	20231024	6700	-33.96	20230511	4205	5.23	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
29	20231026	130300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4465	-115	5	-2.51	49463320	11108	79.74	4565	4565	4405	5950	3210	4580	4452.95	2.34	-1797	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	536	7.70	0.52	12	0.09	580.00	8574.00	6700	20230511	-33.36	4205	20221026	6.18	6700	-33.36	20230511	4395	1.59	20231024	6700	-33.36	20230511	4205	6.18	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
30	20231026	120300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4410	-170	5	-3.71	39601330	8879	63.74	4565	4565	4410	5950	3210	4580	4460.11	2.34	-1804	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	529	7.60	0.51	12	0.07	580.00	8574.00	6700	20230511	-34.18	4205	20221026	4.88	6700	-34.18	20230511	4395	0.34	20231024	6700	-34.18	20230511	4205	4.88	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
31	20231026	110302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4465	-115	5	-2.51	17074675	3793	27.23	4565	4565	4465	5950	3210	4580	4501.63	2.34	-1567	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	536	7.70	0.52	12	0.03	580.00	8574.00	6700	20230511	-33.36	4205	20221026	6.18	6700	-33.36	20230511	4395	1.59	20231024	6700	-33.36	20230511	4205	6.18	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
32	20231026	100302	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4505	-75	5	-1.64	2837455	625	4.49	4565	4565	4505	5950	3210	4580	4539.93	2.34	-14	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	541	7.77	0.53	12	0.01	580.00	8574.00	6700	20230511	-32.76	4205	20221026	7.13	6700	-32.76	20230511	4395	2.50	20231024	6700	-32.76	20230511	4205	7.13	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
33	20231026	090300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4550	-30	5	-0.66	1976330	434	3.12	4565	4565	4510	5950	3210	4580	4553.76	2.34	-14	4663	4621	4553	4511	4443	4642	4532	60	1370	500	3200	5	1	12000000	546	7.84	0.53	12	0.00	580.00	8574.00	6700	20230511	-32.09	4205	20221026	8.20	6700	-32.09	20230511	4395	3.53	20231024	6700	-32.09	20230511	4205	8.20	20221026	1.93	N	014130	500	60 억	280241	N	N	N	N
34	20231025	160301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4580	105	2	2.35	63470100	13930	50.22	4510	4595	4485	5810	3135	4475	4556.36	2.26	8783	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	550	7.90	0.53	12	0.12	580.00	8574.00	6700	20230511	-31.64	4205	20221026	8.92	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4205	8.92	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
35	20231025	150301	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4565	90	2	2.01	58448765	12831	46.26	4510	4595	4485	5810	3135	4475	4555.28	2.26	8114	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	548	7.87	0.53	12	0.11	580.00	8574.00	6700	20230511	-31.87	4205	20221026	8.56	6700	-31.87	20230511	4395	3.87	20231024	6700	-31.87	20230511	4205	8.56	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
36	20231025	140258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4565	90	2	2.01	57209275	12560	45.28	4510	4595	4485	5810	3135	4475	4554.88	2.26	7975	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	548	7.87	0.53	12	0.10	580.00	8574.00	6700	20230511	-31.87	4205	20221026	8.56	6700	-31.87	20230511	4395	3.87	20231024	6700	-31.87	20230511	4205	8.56	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
37	20231025	130300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4580	105	2	2.35	50509440	11092	39.99	4510	4595	4485	5810	3135	4475	4553.68	2.26	7739	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	550	7.90	0.53	12	0.09	580.00	8574.00	6700	20230511	-31.64	4205	20221026	8.92	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4205	8.92	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
38	20231025	120259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4590	115	2	2.57	46938870	10312	37.18	4510	4595	4485	5810	3135	4475	4551.87	2.26	7739	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	551	7.91	0.54	12	0.09	580.00	8574.00	6700	20230511	-31.49	4205	20221026	9.16	6700	-31.49	20230511	4395	4.44	20231024	6700	-31.49	20230511	4205	9.16	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
39	20231025	110259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4585	110	2	2.46	44552480	9791	35.30	4510	4595	4485	5810	3135	4475	4550.35	2.26	7339	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	550	7.91	0.53	12	0.08	580.00	8574.00	6700	20230511	-31.57	4205	20221026	9.04	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4205	9.04	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
40	20231025	100259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4570	95	2	2.12	30848320	6789	24.48	4510	4595	4485	5810	3135	4475	4543.87	2.26	4725	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	548	7.88	0.53	12	0.06	580.00	8574.00	6700	20230511	-31.79	4205	20221026	8.68	6700	-31.79	20230511	4395	3.98	20231024	6700	-31.79	20230511	4205	8.68	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
41	20231025	090300	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4595	120	2	2.68	17520285	3858	13.91	4510	4595	4485	5810	3135	4475	4541.29	2.26	2969	4668	4571	4483	4386	4298	4527	4342	60	1335	500	3130	5	1	12000000	551	7.92	0.54	12	0.03	580.00	8574.00	6700	20230511	-31.42	4205	20221026	9.27	6700	-31.42	20230511	4395	4.55	20231024	6700	-31.42	20230511	4205	9.27	20221026	1.92	N	014130	500	60 억	271478	N	N	N	N
42	20231024	160255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4475	-25	5	-0.56	122119855	27308	167.32	4505	4580	4395	5850	3150	4500	4471.93	2.24	3117	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	537	7.72	0.52	12	0.23	580.00	8574.00	6700	20230511	-33.21	4205	20221026	6.42	6700	-33.21	20230511	4395	1.82	20231024	6700	-33.21	20230511	4205	6.42	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
43	20231024	150259	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4530	30	2	0.67	107669090	24093	147.62	4505	4580	4395	5850	3150	4500	4468.90	2.24	2425	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	544	7.81	0.53	12	0.20	580.00	8574.00	6700	20230511	-32.39	4205	20221026	7.73	6700	-32.39	20230511	4395	3.07	20231024	6700	-32.39	20230511	4205	7.73	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
44	20231024	140254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4525	25	2	0.56	101780045	22793	139.65	4505	4580	4395	5850	3150	4500	4465.41	2.24	2150	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	543	7.80	0.53	12	0.19	580.00	8574.00	6700	20230511	-32.46	4205	20221026	7.61	6700	-32.46	20230511	4395	2.96	20231024	6700	-32.46	20230511	4205	7.61	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
45	20231024	130258	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4480	-20	5	-0.44	77292145	17335	106.21	4505	4580	4395	5850	3150	4500	4458.73	2.24	854	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	538	7.72	0.52	12	0.14	580.00	8574.00	6700	20230511	-33.13	4205	20221026	6.54	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4205	6.54	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
46	20231024	120257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4470	-30	5	-0.67	74293205	16665	102.11	4505	4580	4395	5850	3150	4500	4458.04	2.24	451	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	536	7.71	0.52	12	0.14	580.00	8574.00	6700	20230511	-33.28	4205	20221026	6.30	6700	-33.28	20230511	4395	1.71	20231024	6700	-33.28	20230511	4205	6.30	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
47	20231024	110257	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4420	-80	5	-1.78	70290305	15765	96.59	4505	4580	4395	5850	3150	4500	4458.63	2.24	34	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	530	7.62	0.52	12	0.13	580.00	8574.00	6700	20230511	-34.03	4205	20221026	5.11	6700	-34.03	20230511	4395	0.57	20231024	6700	-34.03	20230511	4205	5.11	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
48	20231024	100255	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4475	-25	5	-0.56	26696155	5925	36.30	4505	4580	4470	5850	3150	4500	4505.68	2.24	1	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	537	7.72	0.52	12	0.05	580.00	8574.00	6700	20230511	-33.21	4205	20221026	6.42	6700	-33.21	20230511	4470	0.11	20231024	6700	-33.21	20230511	4205	6.42	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
49	20231024	090256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4580	80	2	1.78	3667365	814	4.99	4505	4580	4500	5850	3150	4500	4505.36	2.24	124	4720	4610	4555	4445	4390	4582	4417	60	1350	500	3150	5	1	12000000	550	7.90	0.53	12	0.01	580.00	8574.00	6700	20230511	-31.64	4205	20221026	8.92	6700	-31.64	20230511	4500	1.78	20231024	6700	-31.64	20230511	4205	8.92	20221026	1.92	N	014130	500	60 억	268259	N	N	N	N
50	20231023	160254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4500	-170	5	-3.64	73857950	16126	71.33	4600	4665	4500	6070	3270	4670	4577.83	2.22	1458	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	540	7.76	0.52	12	0.13	580.00	8574.00	6700	20230511	-32.84	4205	20221026	7.02	6700	-32.84	20230511	4500	0.00	20231023	6700	-32.84	20230511	4205	7.02	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
51	20231023	150252	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4585	-85	5	-1.82	53727195	11677	51.65	4600	4665	4500	6070	3270	4670	4594.33	2.22	1174	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	550	7.91	0.53	12	0.10	580.00	8574.00	6700	20230511	-31.57	4205	20221026	9.04	6700	-31.57	20230511	4500	1.89	20231023	6700	-31.57	20230511	4205	9.04	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
52	20231023	140254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4595	-75	5	-1.61	41148050	8925	39.48	4600	4665	4500	6070	3270	4670	4602.52	2.22	1141	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	551	7.92	0.54	12	0.07	580.00	8574.00	6700	20230511	-31.42	4205	20221026	9.27	6700	-31.42	20230511	4500	2.11	20231023	6700	-31.42	20230511	4205	9.27	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
53	20231023	130254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4615	-55	5	-1.18	38258470	8297	36.70	4600	4665	4500	6070	3270	4670	4602.63	2.22	1216	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	554	7.96	0.54	12	0.07	580.00	8574.00	6700	20230511	-31.12	4205	20221026	9.75	6700	-31.12	20230511	4500	2.56	20231023	6700	-31.12	20230511	4205	9.75	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
54	20231023	120253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4630	-40	5	-0.86	36023115	7811	34.55	4600	4665	4500	6070	3270	4670	4602.85	2.22	1216	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	556	7.98	0.54	12	0.07	580.00	8574.00	6700	20230511	-30.90	4205	20221026	10.11	6700	-30.90	20230511	4500	2.89	20231023	6700	-30.90	20230511	4205	10.11	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
55	20231023	110254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4645	-25	5	-0.54	34517255	7485	33.11	4600	4665	4500	6070	3270	4670	4602.02	2.22	1205	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	557	8.01	0.54	12	0.06	580.00	8574.00	6700	20230511	-30.67	4205	20221026	10.46	6700	-30.67	20230511	4500	3.22	20231023	6700	-30.67	20230511	4205	10.46	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
56	20231023	100251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4655	-15	5	-0.32	32241205	6995	30.94	4600	4665	4500	6070	3270	4670	4598.48	2.22	1361	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	559	8.03	0.54	12	0.06	580.00	8574.00	6700	20230511	-30.52	4205	20221026	10.70	6700	-30.52	20230511	4500	3.44	20231023	6700	-30.52	20230511	4205	10.70	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
57	20231023	090256	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4630	-40	5	-0.86	11692060	2548	11.27	4600	4630	4500	6070	3270	4670	4532.12	2.22	0	4840	4755	4630	4545	4420	4692	4482	60	1400	500	3260	5	1	12000000	556	7.98	0.54	12	0.02	580.00	8574.00	6700	20230511	-30.90	4205	20221026	10.11	6700	-30.90	20230511	4500	2.89	20231023	6700	-30.90	20230511	4205	10.11	20221026	1.92	N	014130	500	60 억	266801	N	N	N	N
58	20231020	160253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4670	-45	5	-0.95	104095990	22608	73.80	4715	4715	4505	6120	3305	4715	4604.38	2.24	-1786	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	560	8.05	0.54	12	0.19	580.00	8574.00	6700	20230511	-30.30	4205	20221026	11.06	6700	-30.30	20230511	4505	3.66	20231020	6700	-30.30	20230511	4205	11.06	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
59	20231020	150253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4675	-40	5	-0.85	102498635	22265	72.68	4715	4715	4505	6120	3305	4715	4603.58	2.24	-1780	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	561	8.06	0.55	12	0.19	580.00	8574.00	6700	20230511	-30.22	4205	20221026	11.18	6700	-30.22	20230511	4505	3.77	20231020	6700	-30.22	20230511	4205	11.18	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
60	20231020	140254	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4660	-55	5	-1.17	97452260	21184	69.15	4715	4715	4505	6120	3305	4715	4600.28	2.24	-1141	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	559	8.03	0.54	12	0.18	580.00	8574.00	6700	20230511	-30.45	4205	20221026	10.82	6700	-30.45	20230511	4505	3.44	20231020	6700	-30.45	20230511	4205	10.82	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
61	20231020	130247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4645	-70	5	-1.48	80886595	17631	57.55	4715	4715	4505	6120	3305	4715	4587.75	2.24	-1481	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	557	8.01	0.54	12	0.15	580.00	8574.00	6700	20230511	-30.67	4205	20221026	10.46	6700	-30.67	20230511	4505	3.11	20231020	6700	-30.67	20230511	4205	10.46	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
62	20231020	120251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4585	-130	5	-2.76	74020630	16148	52.71	4715	4715	4505	6120	3305	4715	4583.89	2.24	-1347	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	550	7.91	0.53	12	0.13	580.00	8574.00	6700	20230511	-31.57	4205	20221026	9.04	6700	-31.57	20230511	4505	1.78	20231020	6700	-31.57	20230511	4205	9.04	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
63	20231020	110253	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4645	-70	5	-1.48	23751685	5128	16.74	4715	4715	4600	6120	3305	4715	4631.76	2.24	-2496	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	557	8.01	0.54	12	0.04	580.00	8574.00	6700	20230511	-30.67	4205	20221026	10.46	6700	-30.67	20230511	4600	0.98	20231020	6700	-30.67	20230511	4205	10.46	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
64	20231020	100251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4650	-65	5	-1.38	12600860	2710	8.85	4715	4715	4625	6120	3305	4715	4649.76	2.24	-2420	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	558	8.02	0.54	12	0.02	580.00	8574.00	6700	20230511	-30.60	4205	20221026	10.58	6700	-30.60	20230511	4625	0.54	20231020	6700	-30.60	20230511	4205	10.58	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
65	20231020	090252	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4715	0	3	0.00	188600	40	0.13	4715	4715	4715	6120	3305	4715	4715.00	2.24	0	4975	4845	4740	4610	4505	4792	4557	60	1405	500	3300	5	1	12000000	566	8.13	0.55	12	0.00	580.00	8574.00	6700	20230511	-29.63	4205	20221026	12.13	6700	-29.63	20230511	4635	1.73	20231019	6700	-29.63	20230511	4205	12.13	20221026	1.94	N	014130	500	60 억	268595	N	N	N	N
66	20231019	160250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4715	-160	5	-3.28	144793715	30636	245.78	4800	4870	4635	6330	3415	4875	4726.27	2.31	-5263	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	566	8.13	0.55	12	0.26	580.00	8574.00	6700	20230511	-29.63	4150	20221017	13.61	6700	-29.63	20230511	4635	1.73	20231019	6700	-29.63	20230511	4205	12.13	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
67	20231019	150251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4705	-170	5	-3.49	138963760	29399	235.85	4800	4870	4635	6330	3415	4875	4726.82	2.31	-5069	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	565	8.11	0.55	12	0.24	580.00	8574.00	6700	20230511	-29.78	4150	20221017	13.37	6700	-29.78	20230511	4635	1.51	20231019	6700	-29.78	20230511	4205	11.89	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
68	20231019	140250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4740	-135	5	-2.77	133645850	28272	226.81	4800	4870	4635	6330	3415	4875	4727.15	2.31	-4167	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	569	8.17	0.55	12	0.24	580.00	8574.00	6700	20230511	-29.25	4150	20221017	14.22	6700	-29.25	20230511	4635	2.27	20231019	6700	-29.25	20230511	4205	12.72	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
69	20231019	130249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4685	-190	5	-3.90	102152550	21548	172.87	4800	4870	4635	6330	3415	4875	4740.70	2.31	-4689	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	562	8.08	0.55	12	0.18	580.00	8574.00	6700	20230511	-30.07	4150	20221017	12.89	6700	-30.07	20230511	4635	1.08	20231019	6700	-30.07	20230511	4205	11.41	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
70	20231019	120250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4690	-185	5	-3.79	77252265	16205	130.00	4800	4870	4685	6330	3415	4875	4767.19	2.31	-4667	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	563	8.09	0.55	12	0.14	580.00	8574.00	6700	20230511	-30.00	4150	20221017	13.01	6700	-30.00	20230511	4685	0.11	20231019	6700	-30.00	20230511	4205	11.53	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
71	20231019	110250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4755	-120	5	-2.46	51919175	10826	86.85	4800	4870	4755	6330	3415	4875	4795.79	2.31	-5568	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	571	8.20	0.55	12	0.09	580.00	8574.00	6700	20230511	-29.03	4150	20221017	14.58	6700	-29.03	20230511	4705	1.06	20231016	6700	-29.03	20230511	4205	13.08	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
72	20231019	100249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4810	-65	5	-1.33	19957445	4155	33.33	4800	4870	4795	6330	3415	4875	4803.24	2.31	-1613	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	577	8.29	0.56	12	0.03	580.00	8574.00	6700	20230511	-28.21	4150	20221017	15.90	6700	-28.21	20230511	4705	2.23	20231016	6700	-28.21	20230511	4205	14.39	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
73	20231019	090251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4870	-5	5	-0.10	134540	28	0.22	4800	4870	4800	6330	3415	4875	4805.00	2.31	-2	4928	4901	4853	4826	4778	4915	4840	60	1455	500	3410	5	1	12000000	584	8.40	0.57	12	0.00	580.00	8574.00	6700	20230511	-27.31	4150	20221017	17.35	6700	-27.31	20230511	4705	3.51	20231016	6700	-27.31	20230511	4205	15.81	20221026	1.93	N	014130	500	60 억	276694	N	N	N	N
74	20231018	160251	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4875	30	2	0.62	60450100	12465	47.89	4845	4880	4805	6290	3395	4845	4849.19	2.31	399	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	585	8.41	0.57	12	0.10	580.00	8574.00	6700	20230511	-27.24	4150	20221017	17.47	6700	-27.24	20230511	4705	3.61	20231016	6700	-27.24	20230511	4205	15.93	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
75	20231018	150248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4855	10	2	0.21	58281220	12020	46.18	4845	4880	4805	6290	3395	4845	4848.69	2.31	379	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	583	8.37	0.57	12	0.10	580.00	8574.00	6700	20230511	-27.54	4150	20221017	16.99	6700	-27.54	20230511	4705	3.19	20231016	6700	-27.54	20230511	4205	15.46	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
76	20231018	140248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4865	20	2	0.41	51267525	10574	40.63	4845	4880	4805	6290	3395	4845	4848.45	2.31	820	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	584	8.39	0.57	12	0.09	580.00	8574.00	6700	20230511	-27.39	4150	20221017	17.23	6700	-27.39	20230511	4705	3.40	20231016	6700	-27.39	20230511	4205	15.70	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
77	20231018	130245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4865	20	2	0.41	47621470	9823	37.74	4845	4880	4805	6290	3395	4845	4847.96	2.31	999	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	584	8.39	0.57	12	0.08	580.00	8574.00	6700	20230511	-27.39	4150	20221017	17.23	6700	-27.39	20230511	4705	3.40	20231016	6700	-27.39	20230511	4205	15.70	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
78	20231018	120250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4830	-15	5	-0.31	39587110	8166	31.37	4845	4880	4805	6290	3395	4845	4847.80	2.31	1069	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	580	8.33	0.56	12	0.07	580.00	8574.00	6700	20230511	-27.91	4150	20221017	16.39	6700	-27.91	20230511	4705	2.66	20231016	6700	-27.91	20230511	4205	14.86	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
79	20231018	110249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4835	-10	5	-0.21	30916955	6364	24.45	4845	4880	4835	6290	3395	4845	4858.10	2.31	-58	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	580	8.34	0.56	12	0.05	580.00	8574.00	6700	20230511	-27.84	4150	20221017	16.51	6700	-27.84	20230511	4705	2.76	20231016	6700	-27.84	20230511	4205	14.98	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
80	20231018	100249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4880	35	2	0.72	20127190	4137	15.89	4845	4880	4840	6290	3395	4845	4865.17	2.31	-46	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	586	8.41	0.57	12	0.03	580.00	8574.00	6700	20230511	-27.16	4150	20221017	17.59	6700	-27.16	20230511	4705	3.72	20231016	6700	-27.16	20230511	4205	16.05	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
81	20231018	090247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4845	0	3	0.00	1962225	405	1.56	4845	4845	4845	6290	3395	4845	4845.00	2.31	0	4888	4866	4828	4806	4768	4877	4817	60	1445	500	3390	5	1	12000000	581	8.35	0.57	12	0.00	580.00	8574.00	6700	20230511	-27.69	4150	20221017	16.75	6700	-27.69	20230511	4705	2.98	20231016	6700	-27.69	20230511	4205	15.22	20221026	2.01	N	014130	500	60 억	276600	N	N	N	N
82	20231017	160250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4845	10	2	0.21	125349215	26028	90.59	4830	4850	4790	6280	3385	4835	4815.93	2.30	853	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	581	8.35	0.57	12	0.22	580.00	8574.00	6700	20230511	-27.69	4150	20221013	16.75	6700	-27.69	20230511	4705	2.98	20231016	6700	-27.69	20230511	4150	16.75	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
83	20231017	150248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4825	-10	5	-0.21	113544595	23586	82.09	4830	4850	4790	6280	3385	4835	4814.07	2.30	853	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	579	8.32	0.56	12	0.20	580.00	8574.00	6700	20230511	-27.99	4150	20221013	16.27	6700	-27.99	20230511	4705	2.55	20231016	6700	-27.99	20230511	4150	16.27	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
84	20231017	140249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4840	5	2	0.10	96363995	20015	69.66	4830	4850	4790	6280	3385	4835	4814.59	2.30	2436	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	581	8.34	0.56	12	0.17	580.00	8574.00	6700	20230511	-27.76	4150	20221013	16.63	6700	-27.76	20230511	4705	2.87	20231016	6700	-27.76	20230511	4150	16.63	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
85	20231017	130248	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4840	5	2	0.10	94312995	19590	68.18	4830	4850	4790	6280	3385	4835	4814.34	2.30	2436	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	581	8.34	0.56	12	0.16	580.00	8574.00	6700	20230511	-27.76	4150	20221013	16.63	6700	-27.76	20230511	4705	2.87	20231016	6700	-27.76	20230511	4150	16.63	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
86	20231017	120249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4840	5	2	0.10	81009680	16843	58.62	4830	4850	4790	6280	3385	4835	4809.69	2.30	2635	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	581	8.34	0.56	12	0.14	580.00	8574.00	6700	20230511	-27.76	4150	20221013	16.63	6700	-27.76	20230511	4705	2.87	20231016	6700	-27.76	20230511	4150	16.63	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
87	20231017	110246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4820	-15	5	-0.31	58581870	12193	42.44	4830	4830	4790	6280	3385	4835	4804.55	2.30	1989	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	578	8.31	0.56	12	0.10	580.00	8574.00	6700	20230511	-28.06	4150	20221013	16.14	6700	-28.06	20230511	4705	2.44	20231016	6700	-28.06	20230511	4150	16.14	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
88	20231017	100245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4805	-30	5	-0.62	24138445	5024	17.49	4830	4830	4790	6280	3385	4835	4804.63	2.30	464	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	577	8.28	0.56	12	0.04	580.00	8574.00	6700	20230511	-28.28	4150	20221013	15.78	6700	-28.28	20230511	4705	2.13	20231016	6700	-28.28	20230511	4150	15.78	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
89	20231017	090247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4825	-10	5	-0.21	1096390	227	0.79	4830	4830	4825	6280	3385	4835	4829.91	2.30	125	5001	4917	4811	4727	4621	4865	4675	60	1445	500	3380	5	1	12000000	579	8.32	0.56	12	0.00	580.00	8574.00	6700	20230511	-27.99	4150	20221013	16.27	6700	-27.99	20230511	4705	2.55	20231016	6700	-27.99	20230511	4150	16.27	20221017	2.04	N	014130	500	60 억	276098	N	N	N	N
90	20231016	160246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4835	-60	5	-1.23	138190630	28680	185.40	4885	4895	4705	6360	3430	4895	4818.35	2.33	-2968	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	580	8.34	0.56	12	0.24	580.00	8574.00	6700	20230511	-27.84	4150	20221013	16.51	6700	-27.84	20230511	4705	2.76	20231016	6700	-27.84	20230511	4150	16.51	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
91	20231016	150246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4790	-105	5	-2.15	135003615	28017	181.12	4885	4895	4705	6360	3430	4895	4818.63	2.33	-2823	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	575	8.26	0.56	12	0.23	580.00	8574.00	6700	20230511	-28.51	4150	20221013	15.42	6700	-28.51	20230511	4705	1.81	20231016	6700	-28.51	20230511	4150	15.42	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
92	20231016	140247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4775	-120	5	-2.45	117897540	24409	157.79	4885	4895	4750	6360	3430	4895	4830.08	2.33	-2858	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	573	8.23	0.56	12	0.20	580.00	8574.00	6700	20230511	-28.73	4150	20221013	15.06	6700	-28.73	20230511	4735	0.84	20231010	6700	-28.73	20230511	4150	15.06	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
93	20231016	130246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4760	-135	5	-2.76	102222075	21114	136.49	4885	4895	4750	6360	3430	4895	4841.44	2.33	-2176	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	571	8.21	0.56	12	0.18	580.00	8574.00	6700	20230511	-28.96	4150	20221013	14.70	6700	-28.96	20230511	4735	0.53	20231010	6700	-28.96	20230511	4150	14.70	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
94	20231016	120247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4795	-100	5	-2.04	84541385	17411	112.55	4885	4895	4750	6360	3430	4895	4855.63	2.33	-1602	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	575	8.27	0.56	12	0.15	580.00	8574.00	6700	20230511	-28.43	4150	20221013	15.54	6700	-28.43	20230511	4735	1.27	20231010	6700	-28.43	20230511	4150	15.54	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
95	20231016	110246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4810	-85	5	-1.74	80623460	16596	107.29	4885	4895	4750	6360	3430	4895	4858.01	2.33	-1545	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	577	8.29	0.56	12	0.14	580.00	8574.00	6700	20230511	-28.21	4150	20221013	15.90	6700	-28.21	20230511	4735	1.58	20231010	6700	-28.21	20230511	4150	15.90	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
96	20231016	100243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4810	-85	5	-1.74	77001170	15843	102.42	4885	4895	4750	6360	3430	4895	4860.26	2.33	-1752	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	577	8.29	0.56	12	0.13	580.00	8574.00	6700	20230511	-28.21	4150	20221013	15.90	6700	-28.21	20230511	4735	1.58	20231010	6700	-28.21	20230511	4150	15.90	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
97	20231016	090245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4750	-145	5	-2.96	22758835	4690	30.32	4885	4890	4750	6360	3430	4895	4852.63	2.33	-2079	5038	4966	4903	4831	4768	4935	4800	60	1465	500	3420	5	1	12000000	570	8.19	0.55	12	0.04	580.00	8574.00	6700	20230511	-29.10	4150	20221013	14.46	6700	-29.10	20230511	4735	0.32	20231010	6700	-29.10	20230511	4150	14.46	20221017	2.04	N	014130	500	60 억	279066	N	N	N	N
98	20231012	160249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4975	175	2	3.65	184415290	37928	166.23	4760	4975	4760	6240	3360	4800	4862.20	2.23	10657	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	597	8.58	0.58	12	0.32	580.00	8574.00	6700	20230511	-25.75	4150	20221013	19.88	6700	-25.75	20230511	4735	5.07	20231010	6700	-25.75	20230511	4150	19.88	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
99	20231012	150246	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4950	150	2	3.12	173223060	35670	156.34	4760	4975	4760	6240	3360	4800	4856.27	2.23	10547	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	594	8.53	0.58	12	0.30	580.00	8574.00	6700	20230511	-26.12	4150	20221013	19.28	6700	-26.12	20230511	4735	4.54	20231010	6700	-26.12	20230511	4150	19.28	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
100	20231012	140242	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4915	115	2	2.40	157514040	32492	142.41	4760	4975	4760	6240	3360	4800	4847.78	2.23	9687	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	590	8.47	0.57	12	0.27	580.00	8574.00	6700	20230511	-26.64	4150	20221013	18.43	6700	-26.64	20230511	4735	3.80	20231010	6700	-26.64	20230511	4150	18.43	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
101	20231012	130246	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4910	110	2	2.29	153655740	31706	138.96	4760	4975	4760	6240	3360	4800	4846.27	2.23	9618	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	589	8.47	0.57	12	0.26	580.00	8574.00	6700	20230511	-26.72	4150	20221013	18.31	6700	-26.72	20230511	4735	3.70	20231010	6700	-26.72	20230511	4150	18.31	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
102	20231012	120251	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4920	120	2	2.50	128686265	26606	116.61	4760	4975	4760	6240	3360	4800	4836.74	2.23	8380	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	590	8.48	0.57	12	0.22	580.00	8574.00	6700	20230511	-26.57	4150	20221013	18.55	6700	-26.57	20230511	4735	3.91	20231010	6700	-26.57	20230511	4150	18.55	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
103	20231012	110249	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4945	145	2	3.02	114776615	23775	104.20	4760	4975	4760	6240	3360	4800	4827.62	2.23	6481	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	593	8.53	0.58	12	0.20	580.00	8574.00	6700	20230511	-26.19	4150	20221013	19.16	6700	-26.19	20230511	4735	4.44	20231010	6700	-26.19	20230511	4150	19.16	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
104	20231012	100248	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4945	145	2	3.02	103555520	21507	94.26	4760	4945	4760	6240	3360	4800	4814.97	2.23	6558	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	593	8.53	0.58	12	0.18	580.00	8574.00	6700	20230511	-26.19	4150	20221013	19.16	6700	-26.19	20230511	4735	4.44	20231010	6700	-26.19	20230511	4150	19.16	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
105	20231012	090250	55	50.00	KOSPI	운수.창고	N	N	N	Y	50	N	4825	25	2	0.52	15581065	3268	14.32	4760	4845	4760	6240	3360	4800	4767.77	2.23	985	5103	4951	4848	4696	4593	5027	4772	60	1440	500	3360	5	1	12000000	579	8.32	0.56	12	0.03	580.00	8574.00	6700	20230511	-27.99	4150	20221013	16.27	6700	-27.99	20230511	4735	1.90	20231010	6700	-27.99	20230511	4150	16.27	20221013	2.02	N	014130	500	60 억	267705	N	N	N	N
106	20231011	160247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4800	30	2	0.63	108641180	22462	136.46	4745	5000	4745	6200	3340	4770	4836.68	2.24	116	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	576	8.28	0.56	12	0.19	580.00	8574.00	6700	20230511	-28.36	4150	20221013	15.66	6700	-28.36	20230511	4735	1.37	20231010	6700	-28.36	20230511	4150	15.66	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
107	20231011	150246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4815	45	2	0.94	83104535	17146	104.16	4745	5000	4745	6200	3340	4770	4846.88	2.24	417	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	578	8.30	0.56	12	0.14	580.00	8574.00	6700	20230511	-28.13	4150	20221013	16.02	6700	-28.13	20230511	4735	1.69	20231010	6700	-28.13	20230511	4150	16.02	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
108	20231011	140249	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4850	80	2	1.68	66016935	13603	82.64	4745	5000	4745	6200	3340	4770	4853.12	2.24	359	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	582	8.36	0.57	12	0.11	580.00	8574.00	6700	20230511	-27.61	4150	20221013	16.87	6700	-27.61	20230511	4735	2.43	20231010	6700	-27.61	20230511	4150	16.87	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
109	20231011	130245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4860	90	2	1.89	44530695	9160	55.65	4745	5000	4745	6200	3340	4770	4861.43	2.24	286	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	583	8.38	0.57	12	0.08	580.00	8574.00	6700	20230511	-27.46	4150	20221013	17.11	6700	-27.46	20230511	4735	2.64	20231010	6700	-27.46	20230511	4150	17.11	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
110	20231011	120250	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4845	75	2	1.57	38506555	7917	48.10	4745	5000	4745	6200	3340	4770	4863.78	2.24	286	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	581	8.35	0.57	12	0.07	580.00	8574.00	6700	20230511	-27.69	4150	20221013	16.75	6700	-27.69	20230511	4735	2.32	20231010	6700	-27.69	20230511	4150	16.75	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
111	20231011	110247	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4850	80	2	1.68	38201225	7854	47.71	4745	5000	4745	6200	3340	4770	4863.92	2.24	279	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	582	8.36	0.57	12	0.07	580.00	8574.00	6700	20230511	-27.61	4150	20221013	16.87	6700	-27.61	20230511	4735	2.43	20231010	6700	-27.61	20230511	4150	16.87	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
112	20231011	100246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4845	75	2	1.57	21969890	4522	27.47	4745	5000	4745	6200	3340	4770	4858.45	2.24	364	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	581	8.35	0.57	12	0.04	580.00	8574.00	6700	20230511	-27.69	4150	20221013	16.75	6700	-27.69	20230511	4735	2.32	20231010	6700	-27.69	20230511	4150	16.75	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
113	20231011	090246	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4790	20	2	0.42	906465	191	1.16	4745	4790	4745	6200	3340	4770	4745.89	2.24	1	4946	4857	4796	4707	4646	4827	4677	60	1430	500	3330	5	1	12000000	575	8.26	0.56	12	0.00	580.00	8574.00	6700	20230511	-28.51	4150	20221013	15.42	6700	-28.51	20230511	4735	1.16	20231010	6700	-28.51	20230511	4150	15.42	20221013	2.03	N	014130	500	60 억	268407	N	N	N	N
114	20231010	160245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4770	-95	5	-1.95	78909640	16358	194.48	4865	4885	4735	6320	3410	4865	4824.92	2.28	-4909	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	572	8.22	0.56	12	0.14	580.00	8574.00	6700	20230511	-28.81	4150	20221013	14.94	6700	-28.81	20230511	4735	0.74	20231010	6700	-28.81	20230511	4150	14.94	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
115	20231010	150245	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4760	-105	5	-2.16	66527550	13753	163.51	4865	4885	4760	6320	3410	4865	4837.31	2.28	-4909	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	571	8.21	0.56	12	0.11	580.00	8574.00	6700	20230511	-28.96	4150	20221013	14.70	6700	-28.96	20230511	4740	0.42	20231005	6700	-28.96	20230511	4150	14.70	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
116	20231010	140244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4815	-50	5	-1.03	52692620	10862	129.14	4865	4885	4800	6320	3410	4865	4851.10	2.28	-3352	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	578	8.30	0.56	12	0.09	580.00	8574.00	6700	20230511	-28.13	4150	20221013	16.02	6700	-28.13	20230511	4740	1.58	20231005	6700	-28.13	20230511	4150	16.02	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
117	20231010	130243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4870	5	2	0.10	36817445	7572	90.02	4865	4885	4830	6320	3410	4865	4862.31	2.28	-680	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	584	8.40	0.57	12	0.06	580.00	8574.00	6700	20230511	-27.31	4150	20221013	17.35	6700	-27.31	20230511	4740	2.74	20231005	6700	-27.31	20230511	4150	17.35	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
118	20231010	120244	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4880	15	2	0.31	32864705	6759	80.36	4865	4885	4830	6320	3410	4865	4862.36	2.28	-130	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	586	8.41	0.57	12	0.06	580.00	8574.00	6700	20230511	-27.16	4150	20221013	17.59	6700	-27.16	20230511	4740	2.95	20231005	6700	-27.16	20230511	4150	17.59	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
119	20231010	110239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4875	10	2	0.21	12416455	2554	30.36	4865	4885	4830	6320	3410	4865	4861.57	2.28	-56	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	585	8.41	0.57	12	0.02	580.00	8574.00	6700	20230511	-27.24	4150	20221013	17.47	6700	-27.24	20230511	4740	2.85	20231005	6700	-27.24	20230511	4150	17.47	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
120	20231010	100242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4865	0	3	0.00	6178305	1273	15.13	4865	4865	4830	6320	3410	4865	4853.34	2.28	-55	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	584	8.39	0.57	12	0.01	580.00	8574.00	6700	20230511	-27.39	4150	20221013	17.23	6700	-27.39	20230511	4740	2.64	20231005	6700	-27.39	20230511	4150	17.23	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
121	20231010	090242	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4850	-15	5	-0.31	1065405	219	2.60	4865	4865	4850	6320	3410	4865	4864.86	2.28	-2	4918	4891	4853	4826	4788	4905	4840	60	1455	500	3400	5	1	12000000	582	8.36	0.57	12	0.00	580.00	8574.00	6700	20230511	-27.61	4150	20221013	16.87	6700	-27.61	20230511	4740	2.32	20231005	6700	-27.61	20230511	4150	16.87	20221013	2.02	N	014130	500	60 억	273537	N	N	N	N
122	20231006	160243	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4865	40	2	0.83	40667125	8405	33.87	4825	4880	4815	6270	3380	4825	4838.44	2.28	-68	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	584	8.39	0.57	12	0.07	580.00	8574.00	6700	20230511	-27.39	4150	20221013	17.23	6700	-27.39	20230511	4740	2.64	20231005	6700	-27.39	20230511	4150	17.23	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
123	20231006	150239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4850	25	2	0.52	35321985	7302	29.43	4825	4880	4815	6270	3380	4825	4837.30	2.28	-297	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	582	8.36	0.57	12	0.06	580.00	8574.00	6700	20230511	-27.61	4150	20221013	16.87	6700	-27.61	20230511	4740	2.32	20231005	6700	-27.61	20230511	4150	16.87	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
124	20231006	140241	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4815	-10	5	-0.21	30042720	6213	25.04	4825	4880	4815	6270	3380	4825	4835.46	2.28	-261	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	578	8.30	0.56	12	0.05	580.00	8574.00	6700	20230511	-28.13	4150	20221013	16.02	6700	-28.13	20230511	4740	1.58	20231005	6700	-28.13	20230511	4150	16.02	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
125	20231006	130239	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4870	45	2	0.93	16198550	3343	13.47	4825	4880	4825	6270	3380	4825	4845.51	2.28	254	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	584	8.40	0.57	12	0.03	580.00	8574.00	6700	20230511	-27.31	4150	20221013	17.35	6700	-27.31	20230511	4740	2.74	20231005	6700	-27.31	20230511	4150	17.35	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
126	20231006	120238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4850	25	2	0.52	9894275	2046	8.25	4825	4860	4825	6270	3380	4825	4835.91	2.28	254	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	582	8.36	0.57	12	0.02	580.00	8574.00	6700	20230511	-27.61	4150	20221013	16.87	6700	-27.61	20230511	4740	2.32	20231005	6700	-27.61	20230511	4150	16.87	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
127	20231006	110236	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4855	30	2	0.62	8803040	1821	7.34	4825	4860	4825	6270	3380	4825	4834.18	2.28	254	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	583	8.37	0.57	12	0.02	580.00	8574.00	6700	20230511	-27.54	4150	20221013	16.99	6700	-27.54	20230511	4740	2.43	20231005	6700	-27.54	20230511	4150	16.99	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
128	20231006	100238	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4860	35	2	0.73	8234440	1704	6.87	4825	4860	4825	6270	3380	4825	4832.42	2.28	254	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	583	8.38	0.57	12	0.01	580.00	8574.00	6700	20230511	-27.46	4150	20221013	17.11	6700	-27.46	20230511	4740	2.53	20231005	6700	-27.46	20230511	4150	17.11	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N
129	20231006	090235	57	100.00	KOSPI	운수.창고	N	N	N	N		N	4825	0	3	0.00	540400	112	0.45	4825	4825	4825	6270	3380	4825	4825.00	2.28	-15	4948	4886	4813	4751	4678	4917	4782	60	1445	500	3370	5	1	12000000	579	8.32	0.56	12	0.00	580.00	8574.00	6700	20230511	-27.99	4150	20221013	16.27	6700	-27.99	20230511	4740	1.79	20231005	6700	-27.99	20230511	4150	16.27	20221013	2.08	N	014130	500	60 억	273613	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History