KissMeData/014130/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3500	10	2	0.29	71183435	20414	156.50	3445	3510	3445	4535	2445	3490	3486.99	1.72	-1861	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	420	-2.58	0.51	12	0.17	-1358.00	6809.00	9740	20231221	-64.07	3265	20241028	7.20	6640	-47.29	20240102	3265	7.20	20241028	9740	-64.07	20231221	3265	7.20	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
3	20241031	150327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	0	3	0.00	64884850	18603	142.62	3445	3510	3445	4535	2445	3490	3487.87	1.72	-1668	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	419	-2.57	0.51	12	0.16	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
4	20241031	140326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3505	15	2	0.43	59548525	17077	130.92	3445	3510	3445	4535	2445	3490	3487.06	1.72	-1378	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	421	-2.58	0.51	12	0.14	-1358.00	6809.00	9740	20231221	-64.01	3265	20241028	7.35	6640	-47.21	20240102	3265	7.35	20241028	9740	-64.01	20231221	3265	7.35	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
5	20241031	130326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3495	5	2	0.14	43011330	12342	94.62	3445	3510	3445	4535	2445	3490	3484.96	1.72	-1019	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	419	-2.57	0.51	12	0.10	-1358.00	6809.00	9740	20231221	-64.12	3265	20241028	7.04	6640	-47.36	20240102	3265	7.04	20241028	9740	-64.12	20231221	3265	7.04	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
6	20241031	120326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	20	2	0.57	41012420	11771	90.24	3445	3510	3445	4535	2445	3490	3484.19	1.72	-1159	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	421	-2.58	0.52	12	0.10	-1358.00	6809.00	9740	20231221	-63.96	3265	20241028	7.50	6640	-47.14	20240102	3265	7.50	20241028	9740	-63.96	20231221	3265	7.50	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
7	20241031	110328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3485	-5	5	-0.14	12588180	3624	27.78	3445	3510	3445	4535	2445	3490	3473.56	1.72	-319	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	418	-2.57	0.51	12	0.03	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
8	20241031	100326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3470	-20	5	-0.57	8453440	2438	18.69	3445	3510	3445	4535	2445	3490	3467.37	1.72	-278	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	416	-2.56	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
9	20241031	090325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	0	3	0.00	2381010	691	5.30	3445	3510	3445	4535	2445	3490	3445.75	1.72	-110	3543	3516	3483	3456	3423	3530	3470	60	1045	500	2160	5	1	12000000	419	-2.57	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.40	N	014130	500	60 억	205824	N	N	0	N	N
10	20241030	160325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	15	2	0.43	44903875	12924	81.20	3450	3510	3450	4515	2435	3475	3474.46	1.70	2389	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	419	-2.57	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
11	20241030	150330	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3485	10	2	0.29	40913515	11780	74.01	3450	3510	3450	4515	2435	3475	3473.13	1.70	2534	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	418	-2.57	0.51	12	0.10	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
12	20241030	140328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3495	20	2	0.58	37180505	10708	67.27	3450	3510	3450	4515	2435	3475	3472.22	1.70	2668	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	419	-2.57	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.12	3265	20241028	7.04	6640	-47.36	20240102	3265	7.04	20241028	9740	-64.12	20231221	3265	7.04	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
13	20241030	130327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3490	15	2	0.43	36294540	10454	65.68	3450	3495	3450	4515	2435	3475	3471.83	1.70	2658	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	419	-2.57	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
14	20241030	120329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	5	2	0.14	31123400	8970	56.35	3450	3495	3450	4515	2435	3475	3469.72	1.70	1872	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	418	-2.56	0.51	12	0.07	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
15	20241030	110326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3485	10	2	0.29	30462190	8780	55.16	3450	3495	3450	4515	2435	3475	3469.50	1.70	1839	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	418	-2.57	0.51	12	0.07	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
16	20241030	100325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	5	2	0.14	25890980	7467	46.91	3450	3495	3450	4515	2435	3475	3467.39	1.70	1736	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	418	-2.56	0.51	12	0.06	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
17	20241030	090326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	5	2	0.14	2767965	801	5.03	3450	3490	3450	4515	2435	3475	3455.64	1.70	52	3591	3532	3491	3432	3391	3512	3412	60	1040	500	2150	5	1	12000000	418	-2.56	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.37	N	014130	500	60 억	203458	N	N	0	N	N
18	20241029	160316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3475	-40	5	-1.14	55472750	15899	2.84	3550	3550	3450	4565	2465	3515	3489.07	1.69	446	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	417	-2.56	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
19	20241029	150322	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	-5	5	-0.14	53555915	15348	2.74	3550	3550	3450	4565	2465	3515	3489.44	1.69	547	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	421	-2.58	0.52	12	0.13	-1358.00	6809.00	9740	20231221	-63.96	3265	20241028	7.50	6640	-47.14	20240102	3265	7.50	20241028	9740	-63.96	20231221	3265	7.50	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
20	20241029	140318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3475	-40	5	-1.14	46793910	13408	2.40	3550	3550	3450	4565	2465	3515	3490.00	1.69	-882	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	417	-2.56	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
21	20241029	130318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	-35	5	-1.00	45969805	13171	2.35	3550	3550	3450	4565	2465	3515	3490.23	1.69	-882	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	418	-2.56	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
22	20241029	120320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	-35	5	-1.00	45722695	13100	2.34	3550	3550	3450	4565	2465	3515	3490.28	1.69	-882	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	418	-2.56	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
23	20241029	110322	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3475	-40	5	-1.14	40145190	11495	2.05	3550	3550	3450	4565	2465	3515	3492.40	1.69	-1979	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	417	-2.56	0.51	12	0.10	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
24	20241029	100320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	5	2	0.14	30264815	8655	1.55	3550	3550	3450	4565	2465	3515	3496.80	1.69	-2179	4301	3907	3586	3192	2871	4105	3390	60	1050	500	2170	5	1	12000000	422	-2.59	0.52	12	0.07	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.34	N	014130	500	60 억	203012	N	N	0	N	N
25	20241028	160316	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3515	160	2	4.77	2041789160	558557	2395.08	3265	3980	3265	4360	2350	3355	3655.47	1.78	-7557	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	422	-2.59	0.52	12	4.65	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
26	20241028	150317	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3450	95	2	2.83	2011745075	549958	2358.21	3265	3980	3265	4360	2350	3355	3658.00	1.78	-8696	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	414	-2.54	0.51	12	4.58	-1358.00	6809.00	9740	20231221	-64.58	3265	20241028	5.67	6640	-48.04	20240102	3265	5.67	20241028	9740	-64.58	20231221	3265	5.67	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
27	20241028	140319	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3470	115	2	3.43	1961795680	535480	2296.13	3265	3980	3265	4360	2350	3355	3663.62	1.78	-14296	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	416	-2.56	0.51	12	4.46	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
28	20241028	130317	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3485	130	2	3.87	1926990400	525497	2253.32	3265	3980	3265	4360	2350	3355	3666.99	1.78	-13427	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	418	-2.57	0.51	12	4.38	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
29	20241028	120318	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3470	115	2	3.43	1910933190	520864	2233.45	3265	3980	3265	4360	2350	3355	3668.78	1.78	-13433	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	416	-2.56	0.51	12	4.34	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
30	20241028	110258	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3470	115	2	3.43	1875462395	510653	2189.67	3265	3980	3265	4360	2350	3355	3672.67	1.78	-12689	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	416	-2.56	0.51	12	4.26	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
31	20241028	100315	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3595	240	2	7.15	1656473130	447864	1920.43	3265	3980	3265	4360	2350	3355	3698.61	1.78	-15632	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	431	-2.65	0.53	12	3.73	-1358.00	6809.00	9740	20231221	-63.09	3265	20241028	10.11	6640	-45.86	20240102	3265	10.11	20241028	9740	-63.09	20231221	3265	10.11	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
32	20241028	090316	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3300	-55	5	-1.64	100435225	30708	131.68	3265	3340	3265	4360	2350	3355	3270.65	1.78	5446	3445	3400	3375	3330	3305	3387	3317	60	1005	500	2080	5	1	12000000	396	-2.43	0.48	12	0.26	-1358.00	6809.00	9740	20231221	-66.12	3265	20241028	1.07	6640	-50.30	20240102	3265	1.07	20241028	9740	-66.12	20231221	3265	1.07	20241028	1.37	N	014130	500	60 억	214056	N	N	0	N	N
33	20241025	160314	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3355	-50	5	-1.47	78444190	23321	250.41	3400	3420	3350	4425	2385	3405	3363.67	1.80	-2523	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	403	-2.47	0.49	12	0.19	-1358.00	6809.00	9740	20231221	-65.55	3350	20241025	0.15	6640	-49.47	20240102	3350	0.15	20241025	9740	-65.55	20231221	3350	0.15	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
34	20241025	150318	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3360	-45	5	-1.32	76380860	22706	243.81	3400	3420	3350	4425	2385	3405	3363.91	1.80	-2494	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	403	-2.47	0.49	12	0.19	-1358.00	6809.00	9740	20231221	-65.50	3350	20241025	0.30	6640	-49.40	20240102	3350	0.30	20241025	9740	-65.50	20231221	3350	0.30	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
35	20241025	140316	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3365	-40	5	-1.17	76195925	22651	243.22	3400	3420	3350	4425	2385	3405	3363.91	1.80	-2482	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	404	-2.48	0.49	12	0.19	-1358.00	6809.00	9740	20231221	-65.45	3350	20241025	0.45	6640	-49.32	20240102	3350	0.45	20241025	9740	-65.45	20231221	3350	0.45	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
36	20241025	130319	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3360	-45	5	-1.32	60281640	17931	192.54	3400	3420	3350	4425	2385	3405	3361.87	1.80	321	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	403	-2.47	0.49	12	0.15	-1358.00	6809.00	9740	20231221	-65.50	3350	20241025	0.30	6640	-49.40	20240102	3350	0.30	20241025	9740	-65.50	20231221	3350	0.30	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
37	20241025	120318	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3355	-50	5	-1.47	55035230	16365	175.72	3400	3420	3350	4425	2385	3405	3362.98	1.80	315	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	403	-2.47	0.49	12	0.14	-1358.00	6809.00	9740	20231221	-65.55	3350	20241025	0.15	6640	-49.47	20240102	3350	0.15	20241025	9740	-65.55	20231221	3350	0.15	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
38	20241025	110316	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3390	-15	5	-0.44	11510665	3392	36.42	3400	3420	3380	4425	2385	3405	3393.47	1.80	-91	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	407	-2.50	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-65.20	3380	20241025	0.30	6640	-48.95	20240102	3380	0.30	20241025	9740	-65.20	20231221	3380	0.30	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
39	20241025	100317	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3395	-10	5	-0.29	7828040	2303	24.73	3400	3420	3380	4425	2385	3405	3399.06	1.80	51	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-65.14	3380	20241025	0.44	6640	-48.87	20240102	3380	0.44	20241025	9740	-65.14	20231221	3380	0.44	20241025	1.36	N	014130	500	60 억	216579	N	N	0	N	N
40	20241025	090316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3420	15	2	0.44	601320	176	1.89	3400	3420	3400	4425	2385	3405	3416.59	1.80	-4	3485	3445	3420	3380	3355	3432	3367	60	1020	500	2110	5	1	12000000	410	-2.52	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-64.89	3395	20241024	0.74	6640	-48.49	20240102	3395	0.74	20241024	9740	-64.89	20231221	3395	0.74	20241024	1.36	N	014130	500	60 억	216579	N	N	0	N	N
41	20241024	160313	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3405	-35	5	-1.02	31766940	9309	29.63	3415	3460	3395	4470	2410	3440	3412.50	1.80	-7	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	409	-2.51	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-65.04	3395	20241024	0.29	6640	-48.72	20240102	3395	0.29	20241024	9740	-65.04	20231221	3395	0.29	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
42	20241024	150314	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3415	-25	5	-0.73	31021245	9090	28.94	3415	3460	3395	4470	2410	3440	3412.68	1.80	14	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	410	-2.51	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-64.94	3395	20241024	0.59	6640	-48.57	20240102	3395	0.59	20241024	9740	-64.94	20231221	3395	0.59	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
43	20241024	140314	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3430	-10	5	-0.29	25286575	7412	23.59	3415	3460	3395	4470	2410	3440	3411.57	1.80	63	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	412	-2.53	0.50	12	0.06	-1358.00	6809.00	9740	20231221	-64.78	3395	20241024	1.03	6640	-48.34	20240102	3395	1.03	20241024	9740	-64.78	20231221	3395	1.03	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
44	20241024	130315	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3425	-15	5	-0.44	23564715	6910	22.00	3415	3460	3395	4470	2410	3440	3410.23	1.80	81	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	411	-2.52	0.50	12	0.06	-1358.00	6809.00	9740	20231221	-64.84	3395	20241024	0.88	6640	-48.42	20240102	3395	0.88	20241024	9740	-64.84	20231221	3395	0.88	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
45	20241024	120314	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3425	-15	5	-0.44	23410585	6865	21.85	3415	3460	3395	4470	2410	3440	3410.14	1.80	123	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	411	-2.52	0.50	12	0.06	-1358.00	6809.00	9740	20231221	-64.84	3395	20241024	0.88	6640	-48.42	20240102	3395	0.88	20241024	9740	-64.84	20231221	3395	0.88	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
46	20241024	110315	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3420	-20	5	-0.58	22691335	6655	21.18	3415	3460	3395	4470	2410	3440	3409.67	1.80	275	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	410	-2.52	0.50	12	0.06	-1358.00	6809.00	9740	20231221	-64.89	3395	20241024	0.74	6640	-48.49	20240102	3395	0.74	20241024	9740	-64.89	20231221	3395	0.74	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
47	20241024	100315	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3420	-20	5	-0.58	19067335	5593	17.80	3415	3460	3395	4470	2410	3440	3409.14	1.80	279	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	410	-2.52	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.89	3395	20241024	0.74	6640	-48.49	20240102	3395	0.74	20241024	9740	-64.89	20231221	3395	0.74	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
48	20241024	090310	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	3400	-40	5	-1.16	3812720	1120	3.57	3415	3460	3400	4470	2410	3440	3404.21	1.80	293	3480	3460	3435	3415	3390	3470	3425	60	1030	500	2130	5	1	12000000	408	-2.50	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-65.09	3400	20241024	0.00	6640	-48.80	20240102	3400	0.00	20241024	9740	-65.09	20231221	3400	0.00	20241024	1.37	N	014130	500	60 억	216586	N	N	0	N	N
49	20241023	160316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3440	5	2	0.15	107880050	31413	88.69	3435	3455	3410	4465	2405	3435	3434.25	1.79	1990	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	413	-2.53	0.51	12	0.26	-1358.00	6809.00	9740	20231221	-64.68	3400	20240909	1.18	6640	-48.19	20240102	3400	1.18	20240909	9740	-64.68	20231221	3400	1.18	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
50	20241023	150319	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3450	15	2	0.44	97224180	28318	79.95	3435	3455	3410	4465	2405	3435	3433.30	1.79	2026	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	414	-2.54	0.51	12	0.24	-1358.00	6809.00	9740	20231221	-64.58	3400	20240909	1.47	6640	-48.04	20240102	3400	1.47	20240909	9740	-64.58	20231221	3400	1.47	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
51	20241023	140320	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3430	-5	5	-0.15	85857195	25010	70.61	3435	3455	3410	4465	2405	3435	3432.91	1.79	378	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	412	-2.53	0.50	12	0.21	-1358.00	6809.00	9740	20231221	-64.78	3400	20240909	0.88	6640	-48.34	20240102	3400	0.88	20240909	9740	-64.78	20231221	3400	0.88	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
52	20241023	130316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3430	-5	5	-0.15	39772135	11604	32.76	3435	3445	3410	4465	2405	3435	3427.45	1.79	-1279	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	412	-2.53	0.50	12	0.10	-1358.00	6809.00	9740	20231221	-64.78	3400	20240909	0.88	6640	-48.34	20240102	3400	0.88	20240909	9740	-64.78	20231221	3400	0.88	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
53	20241023	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3440	5	2	0.15	38368655	11195	31.61	3435	3445	3410	4465	2405	3435	3427.30	1.79	-1279	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	413	-2.53	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.68	3400	20240909	1.18	6640	-48.19	20240102	3400	1.18	20240909	9740	-64.68	20231221	3400	1.18	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
54	20241023	110314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3445	10	2	0.29	37897600	11058	31.22	3435	3445	3410	4465	2405	3435	3427.17	1.79	-1282	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	413	-2.54	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.63	3400	20240909	1.32	6640	-48.12	20240102	3400	1.32	20240909	9740	-64.63	20231221	3400	1.32	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
55	20241023	100314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3435	0	3	0.00	37560645	10960	30.94	3435	3440	3410	4465	2405	3435	3427.07	1.79	-1282	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	412	-2.53	0.50	12	0.09	-1358.00	6809.00	9740	20231221	-64.73	3400	20240909	1.03	6640	-48.27	20240102	3400	1.03	20240909	9740	-64.73	20231221	3400	1.03	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
56	20241023	090314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3435	0	3	0.00	1428960	416	1.17	3435	3435	3435	4465	2405	3435	3435.00	1.79	-61	3575	3505	3465	3395	3355	3485	3375	60	1030	500	2120	5	1	12000000	412	-2.53	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-64.73	3400	20240909	1.03	6640	-48.27	20240102	3400	1.03	20240909	9740	-64.73	20231221	3400	1.03	20240909	1.37	N	014130	500	60 억	214598	N	N	0	N	N
57	20241022	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3435	-100	5	-2.83	122726150	35420	1886.05	3535	3535	3425	4595	2475	3535	3464.86	1.80	-1664	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	412	-2.53	0.50	12	0.30	-1358.00	6809.00	9740	20231221	-64.73	3400	20240909	1.03	6640	-48.27	20240102	3400	1.03	20240909	9740	-64.73	20231221	3400	1.03	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
58	20241022	150315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3425	-110	5	-3.11	121149690	34961	1861.61	3535	3535	3425	4595	2475	3535	3465.26	1.80	-1604	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	411	-2.52	0.50	12	0.29	-1358.00	6809.00	9740	20231221	-64.84	3400	20240909	0.74	6640	-48.42	20240102	3400	0.74	20240909	9740	-64.84	20231221	3400	0.74	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
59	20241022	140316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3470	-65	5	-1.84	54027820	15511	825.93	3535	3535	3460	4595	2475	3535	3483.16	1.80	-1461	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	416	-2.56	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.37	3400	20240909	2.06	6640	-47.74	20240102	3400	2.06	20240909	9740	-64.37	20231221	3400	2.06	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
60	20241022	130314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3470	-65	5	-1.84	53096750	15243	811.66	3535	3535	3460	4595	2475	3535	3483.32	1.80	-1436	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	416	-2.56	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.37	3400	20240909	2.06	6640	-47.74	20240102	3400	2.06	20240909	9740	-64.37	20231221	3400	2.06	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
61	20241022	120314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3480	-55	5	-1.56	45638705	13091	697.07	3535	3535	3460	4595	2475	3535	3486.22	1.80	-1380	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	418	-2.56	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.27	3400	20240909	2.35	6640	-47.59	20240102	3400	2.35	20240909	9740	-64.27	20231221	3400	2.35	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
62	20241022	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3460	-75	5	-2.12	44888675	12875	685.57	3535	3535	3460	4595	2475	3535	3486.46	1.80	-1380	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	415	-2.55	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.48	3400	20240909	1.76	6640	-47.89	20240102	3400	1.76	20240909	9740	-64.48	20231221	3400	1.76	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
63	20241022	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3500	-35	5	-0.99	28354565	8118	432.27	3535	3535	3480	4595	2475	3535	3492.74	1.80	-1372	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	420	-2.58	0.51	12	0.07	-1358.00	6809.00	9740	20231221	-64.07	3400	20240909	2.94	6640	-47.29	20240102	3400	2.94	20240909	9740	-64.07	20231221	3400	2.94	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
64	20241022	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	0	3	0.00	155540	44	2.34	3535	3535	3535	4595	2475	3535	3535.00	1.80	-4	3571	3552	3516	3497	3461	3562	3507	60	1060	500	2190	5	1	12000000	424	-2.60	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.38	N	014130	500	60 억	216270	N	N	2	N	N
65	20241021	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	25	2	0.71	6600050	1878	16.86	3480	3535	3480	4560	2460	3510	3514.07	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	424	-2.60	0.52	12	0.02	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.41	N	014130	500	60 억	216444	N	N	2	N	N
66	20241021	150313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3525	15	2	0.43	6183080	1760	15.80	3480	3525	3480	4560	2460	3510	3513.11	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	423	-2.60	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.81	3400	20240909	3.68	6640	-46.91	20240102	3400	3.68	20240909	9740	-63.81	20231221	3400	3.68	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
67	20241021	140314	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	5	2	0.14	5231785	1490	13.38	3480	3520	3480	4560	2460	3510	3511.27	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	422	-2.59	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
68	20241021	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	10	2	0.28	5193120	1479	13.28	3480	3520	3480	4560	2460	3510	3511.24	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	422	-2.59	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.86	3400	20240909	3.53	6640	-46.99	20240102	3400	3.53	20240909	9740	-63.86	20231221	3400	3.53	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
69	20241021	120313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	5	2	0.14	4465080	1272	11.42	3480	3520	3480	4560	2460	3510	3510.28	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	422	-2.59	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
70	20241021	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	0	3	0.00	2711095	773	6.94	3480	3520	3480	4560	2460	3510	3507.24	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	421	-2.58	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.96	3400	20240909	3.24	6640	-47.14	20240102	3400	3.24	20240909	9740	-63.96	20231221	3400	3.24	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
71	20241021	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	0	3	0.00	1938890	553	4.96	3480	3520	3480	4560	2460	3510	3506.13	1.80	-174	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	421	-2.58	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.96	3400	20240909	3.24	6640	-47.14	20240102	3400	3.24	20240909	9740	-63.96	20231221	3400	3.24	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
72	20241021	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	10	2	0.28	149680	43	0.39	3480	3520	3480	4560	2460	3510	3480.93	1.80	-6	3553	3531	3518	3496	3483	3525	3490	60	1050	500	2170	5	1	12000000	422	-2.59	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.86	3400	20240909	3.53	6640	-46.99	20240102	3400	3.53	20240909	9740	-63.86	20231221	3400	3.53	20240909	1.41	N	014130	500	60 억	216444	N	N	0	N	N
73	20241018	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3510	-25	5	-0.71	39178960	11140	75.71	3520	3540	3505	4595	2475	3535	3516.97	1.81	-396	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	421	-2.58	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.96	3400	20240909	3.24	6640	-47.14	20240102	3400	3.24	20240909	9740	-63.96	20231221	3400	3.24	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
74	20241018	150316	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	-20	5	-0.57	38066250	10823	73.55	3520	3540	3505	4595	2475	3535	3517.16	1.81	-386	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
75	20241018	140322	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	-20	5	-0.57	34593760	9833	66.82	3520	3540	3510	4595	2475	3535	3518.13	1.81	-386	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.08	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
76	20241018	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3530	-5	5	-0.14	29917760	8503	57.78	3520	3540	3515	4595	2475	3535	3518.49	1.81	-379	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	424	-2.60	0.52	12	0.07	-1358.00	6809.00	9740	20231221	-63.76	3400	20240909	3.82	6640	-46.84	20240102	3400	3.82	20240909	9740	-63.76	20231221	3400	3.82	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
77	20241018	120318	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3515	-20	5	-0.57	29526420	8392	57.03	3520	3540	3515	4595	2475	3535	3518.40	1.81	-372	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.07	-1358.00	6809.00	9740	20231221	-63.91	3400	20240909	3.38	6640	-47.06	20240102	3400	3.38	20240909	9740	-63.91	20231221	3400	3.38	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
78	20241018	110315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	-15	5	-0.42	29044180	8255	56.10	3520	3540	3515	4595	2475	3535	3518.37	1.81	-372	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.07	-1358.00	6809.00	9740	20231221	-63.86	3400	20240909	3.53	6640	-46.99	20240102	3400	3.53	20240909	9740	-63.86	20231221	3400	3.53	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
79	20241018	100312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3525	-10	5	-0.28	13703405	3893	26.46	3520	3540	3515	4595	2475	3535	3520.01	1.81	-85	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	423	-2.60	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.81	3400	20240909	3.68	6640	-46.91	20240102	3400	3.68	20240909	9740	-63.81	20231221	3400	3.68	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
80	20241018	090313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3520	-15	5	-0.42	1756480	499	3.39	3520	3520	3520	4595	2475	3535	3520.00	1.81	-73	3598	3566	3543	3511	3488	3555	3500	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.86	3400	20240909	3.53	6640	-46.99	20240102	3400	3.53	20240909	9740	-63.86	20231221	3400	3.53	20240909	1.37	N	014130	500	60 억	216840	N	N	2	N	N
81	20241017	160311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	-45	5	-1.26	51951575	14694	71.38	3575	3575	3520	4650	2510	3580	3535.56	1.80	386	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	424	-2.60	0.52	12	0.12	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	216454	N	N	2	N	N
82	20241017	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	-45	5	-1.26	51330200	14518	70.52	3575	3575	3520	4650	2510	3580	3535.62	1.80	426	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	424	-2.60	0.52	12	0.12	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
83	20241017	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	-45	5	-1.26	49590980	14026	68.13	3575	3575	3520	4650	2510	3580	3535.65	1.80	426	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	424	-2.60	0.52	12	0.12	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
84	20241017	130312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3555	-25	5	-0.70	48560640	13735	66.72	3575	3575	3520	4650	2510	3580	3535.54	1.80	406	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	427	-2.62	0.52	12	0.11	-1358.00	6809.00	9740	20231221	-63.50	3400	20240909	4.56	6640	-46.46	20240102	3400	4.56	20240909	9740	-63.50	20231221	3400	4.56	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
85	20241017	120313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	-40	5	-1.12	43062580	12184	59.18	3575	3575	3520	4650	2510	3580	3534.35	1.80	385	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	425	-2.61	0.52	12	0.10	-1358.00	6809.00	9740	20231221	-63.66	3400	20240909	4.12	6640	-46.69	20240102	3400	4.12	20240909	9740	-63.66	20231221	3400	4.12	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
86	20241017	110312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	-45	5	-1.26	40225020	11382	55.29	3575	3575	3520	4650	2510	3580	3534.09	1.80	384	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	424	-2.60	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
87	20241017	100313	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3535	-45	5	-1.26	37389360	10579	51.39	3575	3575	3520	4650	2510	3580	3534.30	1.80	394	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	424	-2.60	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.71	3400	20240909	3.97	6640	-46.76	20240102	3400	3.97	20240909	9740	-63.71	20231221	3400	3.97	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
88	20241017	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3575	-5	5	-0.14	21450	6	0.03	3575	3575	3575	4650	2510	3580	3575.00	1.80	0	3640	3610	3575	3545	3510	3592	3527	60	1070	500	2210	5	1	12000000	429	-2.63	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-63.30	3400	20240909	5.15	6640	-46.16	20240102	3400	5.15	20240909	9740	-63.30	20231221	3400	5.15	20240909	1.36	N	014130	500	60 억	216454	N	N	1	N	N
89	20241016	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	-25	5	-0.69	73297350	20586	110.22	3605	3605	3540	4685	2525	3605	3560.54	1.81	-1000	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	430	-2.64	0.53	12	0.17	-1358.00	6809.00	9740	20231221	-63.24	3400	20240909	5.29	6640	-46.08	20240102	3400	5.29	20240909	9740	-63.24	20231221	3400	5.29	20240909	1.36	N	014130	500	60 억	217454	N	N	1	N	N
90	20241016	150312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	-65	5	-1.80	60390845	16951	90.76	3605	3605	3540	4685	2525	3605	3562.67	1.81	-541	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	425	-2.61	0.52	12	0.14	-1358.00	6809.00	9740	20231221	-63.66	3400	20240909	4.12	6640	-46.69	20240102	3400	4.12	20240909	9740	-63.66	20231221	3400	4.12	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
91	20241016	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3555	-50	5	-1.39	52220700	14644	78.41	3605	3605	3540	4685	2525	3605	3566.01	1.81	-540	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	427	-2.62	0.52	12	0.12	-1358.00	6809.00	9740	20231221	-63.50	3400	20240909	4.56	6640	-46.46	20240102	3400	4.56	20240909	9740	-63.50	20231221	3400	4.56	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
92	20241016	130311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3585	-20	5	-0.55	12849610	3591	19.23	3605	3605	3540	4685	2525	3605	3578.28	1.81	-486	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	430	-2.64	0.53	12	0.03	-1358.00	6809.00	9740	20231221	-63.19	3400	20240909	5.44	6640	-46.01	20240102	3400	5.44	20240909	9740	-63.19	20231221	3400	5.44	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
93	20241016	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3590	-15	5	-0.42	10815875	3023	16.19	3605	3605	3540	4685	2525	3605	3577.86	1.81	-146	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	431	-2.64	0.53	12	0.03	-1358.00	6809.00	9740	20231221	-63.14	3400	20240909	5.59	6640	-45.93	20240102	3400	5.59	20240909	9740	-63.14	20231221	3400	5.59	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
94	20241016	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3570	-35	5	-0.97	7849380	2194	11.75	3605	3605	3540	4685	2525	3605	3577.66	1.81	-46	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	428	-2.63	0.52	12	0.02	-1358.00	6809.00	9740	20231221	-63.35	3400	20240909	5.00	6640	-46.23	20240102	3400	5.00	20240909	9740	-63.35	20231221	3400	5.00	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
95	20241016	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3575	-30	5	-0.83	6426360	1795	9.61	3605	3605	3540	4685	2525	3605	3580.14	1.81	-46	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	429	-2.63	0.53	12	0.01	-1358.00	6809.00	9740	20231221	-63.30	3400	20240909	5.15	6640	-46.16	20240102	3400	5.15	20240909	9740	-63.30	20231221	3400	5.15	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
96	20241016	090311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3540	-65	5	-1.80	4150340	1162	6.22	3605	3605	3540	4685	2525	3605	3571.72	1.81	-59	3661	3632	3601	3572	3541	3617	3557	60	1080	500	2230	5	1	12000000	425	-2.61	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.66	3400	20240909	4.12	6640	-46.69	20240102	3400	4.12	20240909	9740	-63.66	20231221	3400	4.12	20240909	1.36	N	014130	500	60 억	217454	N	N	8	N	N
97	20241015	160309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3605	-20	5	-0.55	67159905	18677	153.22	3615	3630	3570	4710	2540	3625	3595.86	1.86	-6201	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	433	-2.65	0.53	12	0.16	-1358.00	6809.00	9740	20231221	-62.99	3400	20240909	6.03	6640	-45.71	20240102	3400	6.03	20240909	9740	-62.99	20231221	3400	6.03	20240909	1.36	N	014130	500	60 억	223663	N	N	8	N	N
98	20241015	150311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	-25	5	-0.69	64966900	18068	148.22	3615	3630	3570	4710	2540	3625	3595.69	1.86	-5839	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	432	-2.65	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-63.04	3400	20240909	5.88	6640	-45.78	20240102	3400	5.88	20240909	9740	-63.04	20231221	3400	5.88	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
99	20241015	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-15	5	-0.41	64578050	17960	147.33	3615	3630	3570	4710	2540	3625	3595.66	1.86	-5832	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	433	-2.66	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
100	20241015	130311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3600	-25	5	-0.69	63065365	17540	143.89	3615	3630	3570	4710	2540	3625	3595.52	1.86	-5825	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	432	-2.65	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-63.04	3400	20240909	5.88	6640	-45.78	20240102	3400	5.88	20240909	9740	-63.04	20231221	3400	5.88	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
101	20241015	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	-45	5	-1.24	55371050	15401	126.34	3615	3630	3570	4710	2540	3625	3595.29	1.86	-4632	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	430	-2.64	0.53	12	0.13	-1358.00	6809.00	9740	20231221	-63.24	3400	20240909	5.29	6640	-46.08	20240102	3400	5.29	20240909	9740	-63.24	20231221	3400	5.29	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
102	20241015	110311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3580	-45	5	-1.24	48830565	13575	111.36	3615	3630	3570	4710	2540	3625	3597.10	1.86	-3875	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	430	-2.64	0.53	12	0.11	-1358.00	6809.00	9740	20231221	-63.24	3400	20240909	5.29	6640	-46.08	20240102	3400	5.29	20240909	9740	-63.24	20231221	3400	5.29	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
103	20241015	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-15	5	-0.41	19254260	5350	43.89	3615	3630	3590	4710	2540	3625	3598.93	1.86	-962	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	433	-2.66	0.53	12	0.04	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
104	20241015	090309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	0	3	0.00	0	0	0.00	0	0	0	4710	2540	3625	0.00	1.86	0	3655	3640	3615	3600	3575	3647	3607	60	1085	500	2240	5	1	12000000	435	-2.67	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.36	N	014130	500	60 억	223663	N	N	3	N	N
105	20241014	160304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	0	3	0.00	43976210	12190	214.73	3610	3630	3590	4710	2540	3625	3607.56	1.89	-2828	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	435	-2.67	0.53	12	0.10	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.36	N	014130	500	60 억	226437	N	N	3	N	N
106	20241014	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-5	5	-0.14	42394330	11753	207.03	3610	3630	3590	4710	2540	3625	3607.11	1.89	-2680	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	434	-2.67	0.53	12	0.10	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
107	20241014	140307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-15	5	-0.41	31989715	8872	156.28	3610	3630	3590	4710	2540	3625	3605.69	1.89	-2463	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	433	-2.66	0.53	12	0.07	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
108	20241014	130306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3595	-30	5	-0.83	18707590	5190	91.42	3610	3630	3590	4710	2540	3625	3604.55	1.89	-1180	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	431	-2.65	0.53	12	0.04	-1358.00	6809.00	9740	20231221	-63.09	3400	20240909	5.74	6640	-45.86	20240102	3400	5.74	20240909	9740	-63.09	20231221	3400	5.74	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
109	20241014	120301	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-5	5	-0.14	8473870	2347	41.34	3610	3630	3605	4710	2540	3625	3610.51	1.89	-1085	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	434	-2.67	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
110	20241014	110305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	0	3	0.00	7273900	2015	35.49	3610	3630	3605	4710	2540	3625	3609.88	1.89	-1084	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	435	-2.67	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
111	20241014	100305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-15	5	-0.41	7263035	2012	35.44	3610	3630	3605	4710	2540	3625	3609.86	1.89	-1082	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	433	-2.66	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
112	20241014	090307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3610	-15	5	-0.41	797810	221	3.89	3610	3610	3610	4710	2540	3625	3610.00	1.89	-167	3658	3641	3628	3611	3598	3650	3620	60	1085	500	2240	5	1	12000000	433	-2.66	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.94	3400	20240909	6.18	6640	-45.63	20240102	3400	6.18	20240909	9740	-62.94	20231221	3400	6.18	20240909	1.36	N	014130	500	60 억	226437	N	N	0	N	N
113	20241011	160300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3625	-15	5	-0.41	20603945	5677	22.47	3615	3645	3615	4730	2550	3640	3629.37	1.89	-69	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	435	-2.67	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.78	3400	20240909	6.62	6640	-45.41	20240102	3400	6.62	20240909	9740	-62.78	20231221	3400	6.62	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
114	20241011	150304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3615	-25	5	-0.69	20034505	5520	21.85	3615	3645	3615	4730	2550	3640	3629.44	1.89	-14	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	434	-2.66	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.89	3400	20240909	6.32	6640	-45.56	20240102	3400	6.32	20240909	9740	-62.89	20231221	3400	6.32	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
115	20241011	140305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	5	2	0.14	11146640	3068	12.14	3615	3645	3615	4730	2550	3640	3633.19	1.89	108	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	437	-2.68	0.54	12	0.03	-1358.00	6809.00	9740	20231221	-62.58	3400	20240909	7.21	6640	-45.11	20240102	3400	7.21	20240909	9740	-62.58	20231221	3400	7.21	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
116	20241011	130305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	0	3	0.00	10928200	3008	11.91	3615	3640	3615	4730	2550	3640	3633.05	1.89	137	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	437	-2.68	0.53	12	0.03	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
117	20241011	120304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3630	-10	5	-0.27	10006140	2754	10.90	3615	3640	3615	4730	2550	3640	3633.31	1.89	139	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	436	-2.67	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.73	3400	20240909	6.76	6640	-45.33	20240102	3400	6.76	20240909	9740	-62.73	20231221	3400	6.76	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
118	20241011	110305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-20	5	-0.55	8884470	2445	9.68	3615	3640	3615	4730	2550	3640	3633.73	1.89	414	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	434	-2.67	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
119	20241011	100310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3620	-20	5	-0.55	8019280	2206	8.73	3615	3640	3615	4730	2550	3640	3635.21	1.89	314	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	434	-2.67	0.53	12	0.02	-1358.00	6809.00	9740	20231221	-62.83	3400	20240909	6.47	6640	-45.48	20240102	3400	6.47	20240909	9740	-62.83	20231221	3400	6.47	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
120	20241011	090305	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3615	-25	5	-0.69	7230	2	0.01	3615	3615	3615	4730	2550	3640	3615.00	1.89	-2	3706	3672	3641	3607	3576	3657	3592	60	1090	500	2250	5	1	12000000	434	-2.66	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-62.89	3400	20240909	6.32	6640	-45.56	20240102	3400	6.32	20240909	9740	-62.89	20231221	3400	6.32	20240909	1.35	N	014130	500	60 억	226506	N	N	0	N	N
121	20241010	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-25	5	-0.68	91605650	25052	289.72	3675	3675	3610	4760	2570	3665	3656.62	1.91	-2741	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	437	-2.68	0.53	12	0.21	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
122	20241010	150315	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-25	5	-0.68	90968800	24877	287.70	3675	3675	3610	4760	2570	3665	3656.74	1.91	-2601	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	437	-2.68	0.53	12	0.21	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
123	20241010	140312	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3640	-25	5	-0.68	86042420	23530	272.12	3675	3675	3610	4760	2570	3665	3656.71	1.91	-2455	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	437	-2.68	0.53	12	0.20	-1358.00	6809.00	9740	20231221	-62.63	3400	20240909	7.06	6640	-45.18	20240102	3400	7.06	20240909	9740	-62.63	20231221	3400	7.06	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
124	20241010	130311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	5	2	0.14	24844450	6818	78.85	3675	3675	3610	4760	2570	3665	3643.95	1.91	-1931	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	440	-2.70	0.54	12	0.06	-1358.00	6809.00	9740	20231221	-62.32	3400	20240909	7.94	6640	-44.73	20240102	3400	7.94	20240909	9740	-62.32	20231221	3400	7.94	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
125	20241010	120311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	0	3	0.00	24026720	6595	76.27	3675	3675	3610	4760	2570	3665	3643.17	1.91	-2010	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	440	-2.70	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.37	3400	20240909	7.79	6640	-44.80	20240102	3400	7.79	20240909	9740	-62.37	20231221	3400	7.79	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
126	20241010	110310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3645	-20	5	-0.55	23339440	6407	74.10	3675	3675	3610	4760	2570	3665	3642.80	1.91	-1965	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	437	-2.68	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.58	3400	20240909	7.21	6640	-45.11	20240102	3400	7.21	20240909	9740	-62.58	20231221	3400	7.21	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
127	20241010	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3660	-5	5	-0.14	22521865	6182	71.49	3675	3675	3610	4760	2570	3665	3643.14	1.91	-1997	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	439	-2.70	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.42	3400	20240909	7.65	6640	-44.88	20240102	3400	7.65	20240909	9740	-62.42	20231221	3400	7.65	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
128	20241010	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	10	2	0.27	4777625	1301	15.05	3675	3675	3655	4760	2570	3665	3672.27	1.91	-1031	3778	3721	3688	3631	3598	3705	3615	60	1095	500	2270	5	1	12000000	441	-2.71	0.54	12	0.01	-1358.00	6809.00	9740	20231221	-62.27	3400	20240909	8.09	6640	-44.65	20240102	3400	8.09	20240909	9740	-62.27	20231221	3400	8.09	20240909	1.35	N	014130	500	60 억	229247	N	N	0	N	N
129	20241008	160310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	-65	5	-1.74	31915010	8647	104.39	3735	3745	3655	4845	2615	3730	3690.89	1.93	-1568	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	440	-2.70	0.54	12	0.07	-1358.00	6809.00	9740	20231221	-62.37	3400	20240909	7.79	6640	-44.80	20240102	3400	7.79	20240909	9740	-62.37	20231221	3400	7.79	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
130	20241008	150311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	-60	5	-1.61	22894125	6183	74.65	3735	3745	3670	4845	2615	3730	3702.75	1.93	-1292	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	440	-2.70	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.32	3400	20240909	7.94	6640	-44.73	20240102	3400	7.94	20240909	9740	-62.32	20231221	3400	7.94	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
131	20241008	140311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3695	-35	5	-0.94	16205100	4366	52.71	3735	3745	3690	4845	2615	3730	3711.66	1.93	-528	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	443	-2.72	0.54	12	0.04	-1358.00	6809.00	9740	20231221	-62.06	3400	20240909	8.68	6640	-44.35	20240102	3400	8.68	20240909	9740	-62.06	20231221	3400	8.68	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
132	20241008	130310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	0	3	0.00	7757650	2080	25.11	3735	3745	3690	4845	2615	3730	3729.64	1.93	-528	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	448	-2.75	0.55	12	0.02	-1358.00	6809.00	9740	20231221	-61.70	3400	20240909	9.71	6640	-43.83	20240102	3400	9.71	20240909	9740	-61.70	20231221	3400	9.71	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
133	20241008	120310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-5	5	-0.13	7701770	2065	24.93	3735	3745	3690	4845	2615	3730	3729.67	1.93	-528	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	447	-2.74	0.55	12	0.02	-1358.00	6809.00	9740	20231221	-61.76	3400	20240909	9.56	6640	-43.90	20240102	3400	9.56	20240909	9740	-61.76	20231221	3400	9.56	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
134	20241008	110309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	0	3	0.00	6952835	1863	22.49	3735	3745	3705	4845	2615	3730	3732.06	1.93	-513	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	448	-2.75	0.55	12	0.02	-1358.00	6809.00	9740	20231221	-61.70	3400	20240909	9.71	6640	-43.83	20240102	3400	9.71	20240909	9740	-61.70	20231221	3400	9.71	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
135	20241008	100311	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3735	5	2	0.13	5781540	1549	18.70	3735	3745	3705	4845	2615	3730	3732.43	1.93	-355	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	448	-2.75	0.55	12	0.01	-1358.00	6809.00	9740	20231221	-61.65	3400	20240909	9.85	6640	-43.75	20240102	3400	9.85	20240909	9740	-61.65	20231221	3400	9.85	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
136	20241008	090310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-5	5	-0.13	1630250	437	5.28	3735	3735	3725	4845	2615	3730	3730.55	1.93	-386	3810	3770	3710	3670	3610	3790	3690	60	1115	500	2310	5	1	12000000	447	-2.74	0.55	12	0.00	-1358.00	6809.00	9740	20231221	-61.76	3400	20240909	9.56	6640	-43.90	20240102	3400	9.56	20240909	9740	-61.76	20231221	3400	9.56	20240909	1.36	N	014130	500	60 억	232042	N	N	0	N	N
137	20241007	160309	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3730	70	2	1.91	30698360	8283	86.79	3650	3750	3650	4755	2565	3660	3706.17	1.91	2387	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	448	-2.75	0.55	12	0.07	-1358.00	6809.00	9740	20231221	-61.70	3400	20240909	9.71	6640	-43.83	20240102	3400	9.71	20240909	9740	-61.70	20231221	3400	9.71	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
138	20241007	150306	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3750	90	2	2.46	30056720	8111	84.99	3650	3750	3650	4755	2565	3660	3705.67	1.91	2427	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	450	-2.76	0.55	12	0.07	-1358.00	6809.00	9740	20231221	-61.50	3400	20240909	10.29	6640	-43.52	20240102	3400	10.29	20240909	9740	-61.50	20231221	3400	10.29	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
139	20241007	140323	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3710	50	2	1.37	22726815	6149	64.43	3650	3720	3650	4755	2565	3660	3696.02	1.91	1927	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	445	-2.73	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-61.91	3400	20240909	9.12	6640	-44.13	20240102	3400	9.12	20240909	9740	-61.91	20231221	3400	9.12	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
140	20241007	130304	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	60	2	1.64	19709710	5334	55.89	3650	3720	3650	4755	2565	3660	3695.11	1.91	1858	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	446	-2.74	0.55	12	0.04	-1358.00	6809.00	9740	20231221	-61.81	3400	20240909	9.41	6640	-43.98	20240102	3400	9.41	20240909	9740	-61.81	20231221	3400	9.41	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
141	20241007	120331	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3715	55	2	1.50	12209465	3307	34.65	3650	3720	3650	4755	2565	3660	3692.01	1.91	1449	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	446	-2.74	0.55	12	0.03	-1358.00	6809.00	9740	20231221	-61.86	3400	20240909	9.26	6640	-44.05	20240102	3400	9.26	20240909	9740	-61.86	20231221	3400	9.26	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
142	20241007	110303	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3720	60	2	1.64	12049765	3264	34.20	3650	3720	3650	4755	2565	3660	3691.72	1.91	1424	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	446	-2.74	0.55	12	0.03	-1358.00	6809.00	9740	20231221	-61.81	3400	20240909	9.41	6640	-43.98	20240102	3400	9.41	20240909	9740	-61.81	20231221	3400	9.41	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
143	20241007	100300	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3715	55	2	1.50	9379485	2545	26.67	3650	3715	3650	4755	2565	3660	3685.46	1.91	1208	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	446	-2.74	0.55	12	0.02	-1358.00	6809.00	9740	20231221	-61.86	3400	20240909	9.26	6640	-44.05	20240102	3400	9.26	20240909	9740	-61.86	20231221	3400	9.26	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
144	20241007	090247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3650	-10	5	-0.27	770160	211	2.21	3650	3660	3650	4755	2565	3660	3650.05	1.91	-135	3726	3692	3661	3627	3596	3692	3627	60	1095	500	2260	5	1	12000000	438	-2.69	0.54	12	0.00	-1358.00	6809.00	9740	20231221	-62.53	3400	20240909	7.35	6640	-45.03	20240102	3400	7.35	20240909	9740	-62.53	20231221	3400	7.35	20240909	1.41	N	014130	500	60 억	229455	N	N	0	N	N
145	20241004	160254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3660	-85	5	-2.27	34753445	9494	23.58	3660	3695	3630	4865	2625	3745	3660.57	1.93	-2260	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	439	-2.70	0.54	12	0.08	-1358.00	6809.00	9740	20231221	-62.42	3400	20240909	7.65	6640	-44.88	20240102	3400	7.65	20240909	9740	-62.42	20231221	3400	7.65	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
146	20241004	150254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3680	-65	5	-1.74	25351370	6927	17.20	3660	3695	3630	4865	2625	3745	3659.79	1.93	-594	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	442	-2.71	0.54	12	0.06	-1358.00	6809.00	9740	20231221	-62.22	3400	20240909	8.24	6640	-44.58	20240102	3400	8.24	20240909	9740	-62.22	20231221	3400	8.24	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
147	20241004	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	-70	5	-1.87	22382495	6118	15.20	3660	3695	3630	4865	2625	3745	3658.47	1.93	-266	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	441	-2.71	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.27	3400	20240909	8.09	6640	-44.65	20240102	3400	8.09	20240909	9740	-62.27	20231221	3400	8.09	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
148	20241004	130255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	-70	5	-1.87	22382495	6118	15.20	3660	3695	3630	4865	2625	3745	3658.47	1.93	-266	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	441	-2.71	0.54	12	0.05	-1358.00	6809.00	9740	20231221	-62.27	3400	20240909	8.09	6640	-44.65	20240102	3400	8.09	20240909	9740	-62.27	20231221	3400	8.09	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
149	20241004	120254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	-75	5	-2.00	19481790	5328	13.23	3660	3695	3630	4865	2625	3745	3656.49	1.93	482	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	440	-2.70	0.54	12	0.04	-1358.00	6809.00	9740	20231221	-62.32	3400	20240909	7.94	6640	-44.73	20240102	3400	7.94	20240909	9740	-62.32	20231221	3400	7.94	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
150	20241004	110255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3675	-70	5	-1.87	18139990	4963	12.33	3660	3695	3630	4865	2625	3745	3655.05	1.93	485	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	441	-2.71	0.54	12	0.04	-1358.00	6809.00	9740	20231221	-62.27	3400	20240909	8.09	6640	-44.65	20240102	3400	8.09	20240909	9740	-62.27	20231221	3400	8.09	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
151	20241004	100254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3665	-80	5	-2.14	11660645	3193	7.93	3660	3695	3630	4865	2625	3745	3651.94	1.93	510	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	440	-2.70	0.54	12	0.03	-1358.00	6809.00	9740	20231221	-62.37	3400	20240909	7.79	6640	-44.80	20240102	3400	7.79	20240909	9740	-62.37	20231221	3400	7.79	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
152	20241004	090253	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3670	-75	5	-2.00	5505640	1504	3.74	3660	3670	3660	4865	2625	3745	3660.66	1.93	549	3898	3821	3723	3646	3548	3772	3597	60	1120	500	2320	5	1	12000000	440	-2.70	0.54	12	0.01	-1358.00	6809.00	9740	20231221	-62.32	3400	20240909	7.94	6640	-44.73	20240102	3400	7.94	20240909	9740	-62.32	20231221	3400	7.94	20240909	1.42	N	014130	500	60 억	231798	N	N	0	N	N
153	20241002	160252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3745	-55	5	-1.45	148991385	40263	221.82	3800	3800	3625	4940	2660	3800	3700.45	1.89	1282	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	449	-2.76	0.55	12	0.34	-1358.00	6809.00	9740	20231221	-61.55	3400	20240909	10.15	6640	-43.60	20240102	3400	10.15	20240909	9740	-61.55	20231221	3400	10.15	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
154	20241002	150256	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3745	-55	5	-1.45	146657235	39638	218.38	3800	3800	3625	4940	2660	3800	3699.92	1.89	1358	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	449	-2.76	0.55	12	0.33	-1358.00	6809.00	9740	20231221	-61.55	3400	20240909	10.15	6640	-43.60	20240102	3400	10.15	20240909	9740	-61.55	20231221	3400	10.15	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
155	20241002	140255	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3755	-45	5	-1.18	128711725	34822	191.85	3800	3800	3625	4940	2660	3800	3696.28	1.89	1138	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	451	-2.77	0.55	12	0.29	-1358.00	6809.00	9740	20231221	-61.45	3400	20240909	10.44	6640	-43.45	20240102	3400	10.44	20240909	9740	-61.45	20231221	3400	10.44	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
156	20241002	130254	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3775	-25	5	-0.66	119035755	32243	177.64	3800	3800	3625	4940	2660	3800	3691.83	1.89	1388	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	453	-2.78	0.55	12	0.27	-1358.00	6809.00	9740	20231221	-61.24	3400	20240909	11.03	6640	-43.15	20240102	3400	11.03	20240909	9740	-61.24	20231221	3400	11.03	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
157	20241002	120252	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3725	-75	5	-1.97	83070340	22565	124.32	3800	3800	3625	4940	2660	3800	3681.38	1.89	1560	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	447	-2.74	0.55	12	0.19	-1358.00	6809.00	9740	20231221	-61.76	3400	20240909	9.56	6640	-43.90	20240102	3400	9.56	20240909	9740	-61.76	20231221	3400	9.56	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
158	20241002	110249	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3705	-95	5	-2.50	71477510	19458	107.20	3800	3800	3625	4940	2660	3800	3673.43	1.89	2430	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	445	-2.73	0.54	12	0.16	-1358.00	6809.00	9740	20231221	-61.96	3400	20240909	8.97	6640	-44.20	20240102	3400	8.97	20240909	9740	-61.96	20231221	3400	8.97	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
159	20241002	100250	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3695	-105	5	-2.76	68743425	18721	103.14	3800	3800	3625	4940	2660	3800	3672.00	1.89	2647	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	443	-2.72	0.54	12	0.16	-1358.00	6809.00	9740	20231221	-62.06	3400	20240909	8.68	6640	-44.35	20240102	3400	8.68	20240909	9740	-62.06	20231221	3400	8.68	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N
160	20241002	090247	57	100.00	KOSPI		운수.창고	N	N	N	N	N	3775	-25	5	-0.66	694275	185	1.02	3800	3800	3750	4940	2660	3800	3752.84	1.89	-136	3883	3841	3783	3741	3683	3812	3712	60	1140	500	2350	5	1	12000000	453	-2.78	0.55	12	0.00	-1358.00	6809.00	9740	20231221	-61.24	3400	20240909	11.03	6640	-43.15	20240102	3400	11.03	20240909	9740	-61.24	20231221	3400	11.03	20240909	1.42	N	014130	500	60 억	227053	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History