KissMeData/465770/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161408	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12810	1390	2	12.17	57852922720	4461005	3086.65	11450	14200	11420	14840	8000	11420	12969.15	0.49	0	18784	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	919	0.00	0.00	12	62.21	0.00	0.00	38200	20230918	-66.47	10110	20231110	26.71	38200	-66.47	20230918	10110	26.71	20231110	38200	-66.47	20230918	10110	26.71	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
3	20231130	151406	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	14100	2680	2	23.47	51258980720	3968694	2746.01	11450	14200	11420	14840	8000	11420	12915.83	0.49	0	8151	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	1011	0.00	0.00	12	55.34	0.00	0.00	38200	20230918	-63.09	10110	20231110	39.47	38200	-63.09	20230918	10110	39.47	20231110	38200	-63.09	20230918	10110	39.47	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
4	20231130	141402	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13030	1610	2	14.10	33186933580	2621800	1814.07	11450	13540	11420	14840	8000	11420	12658.07	0.49	0	8681	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	934	0.00	0.00	12	36.56	0.00	0.00	38200	20230918	-65.89	10110	20231110	28.88	38200	-65.89	20230918	10110	28.88	20231110	38200	-65.89	20230918	10110	28.88	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
5	20231130	131402	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12170	750	2	6.57	14736020670	1199689	830.09	11450	12770	11420	14840	8000	11420	12283.20	0.49	0	12506	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	873	0.00	0.00	12	16.73	0.00	0.00	38200	20230918	-68.14	10110	20231110	20.38	38200	-68.14	20230918	10110	20.38	20231110	38200	-68.14	20230918	10110	20.38	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
6	20231130	121418	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12400	980	2	8.58	12097976770	985017	681.55	11450	12770	11420	14840	8000	11420	12282.00	0.49	0	-1862	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	889	0.00	0.00	12	13.74	0.00	0.00	38200	20230918	-67.54	10110	20231110	22.65	38200	-67.54	20230918	10110	22.65	20231110	38200	-67.54	20230918	10110	22.65	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
7	20231130	111411	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11580	160	2	1.40	1103840560	95073	65.78	11450	11800	11420	14840	8000	11420	11610.45	0.49	0	5060	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	830	0.00	0.00	12	1.33	0.00	0.00	38200	20230918	-69.69	10110	20231110	14.54	38200	-69.69	20230918	10110	14.54	20231110	38200	-69.69	20230918	10110	14.54	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
8	20231130	101403	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11520	100	2	0.88	820931770	70724	48.94	11450	11800	11420	14840	8000	11420	11607.54	0.49	0	2018	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	826	0.00	0.00	12	0.99	0.00	0.00	38200	20230918	-69.84	10110	20231110	13.95	38200	-69.84	20230918	10110	13.95	20231110	38200	-69.84	20230918	10110	13.95	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
9	20231130	091404	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11440	20	2	0.18	112924370	9830	6.80	11450	11580	11430	14840	8000	11420	11487.73	0.49	0	212	11873	11646	11513	11286	11153	11580	11220	179	3420	2500	7990	10	1	7171032	820	0.00	0.00	12	0.14	0.00	0.00	38200	20230918	-70.05	10110	20231110	13.16	38200	-70.05	20230918	10110	13.16	20231110	38200	-70.05	20230918	10110	13.16	20231110	0.31	N	465770	2500	179 억		34883	N	N	0	N	00	N
10	20231129	161356	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11420	-130	5	-1.13	1643644520	142665	71.28	11740	11740	11380	15010	8090	11550	11521.20	0.60	0	-8293	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	819	0.00	0.00	12	1.99	0.00	0.00	38200	20230918	-70.10	10110	20231110	12.96	38200	-70.10	20230918	10110	12.96	20231110	38200	-70.10	20230918	10110	12.96	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
11	20231129	151408	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11410	-140	5	-1.21	1577119050	136831	68.37	11740	11740	11380	15010	8090	11550	11526.04	0.60	0	-8158	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	818	0.00	0.00	12	1.91	0.00	0.00	38200	20230918	-70.13	10110	20231110	12.86	38200	-70.13	20230918	10110	12.86	20231110	38200	-70.13	20230918	10110	12.86	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
12	20231129	141401	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11450	-100	5	-0.87	1208587870	104530	52.23	11740	11740	11420	15010	8090	11550	11562.12	0.60	0	-4830	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	821	0.00	0.00	12	1.46	0.00	0.00	38200	20230918	-70.03	10110	20231110	13.25	38200	-70.03	20230918	10110	13.25	20231110	38200	-70.03	20230918	10110	13.25	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
13	20231129	131401	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11550	0	3	0.00	978807520	84476	42.21	11740	11740	11500	15010	8090	11550	11586.81	0.60	0	-1930	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	828	0.00	0.00	12	1.18	0.00	0.00	38200	20230918	-69.76	10110	20231110	14.24	38200	-69.76	20230918	10110	14.24	20231110	38200	-69.76	20230918	10110	14.24	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
14	20231129	121402	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11540	-10	5	-0.09	831000440	71653	35.80	11740	11740	11530	15010	8090	11550	11597.57	0.60	0	-1930	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	828	0.00	0.00	12	1.00	0.00	0.00	38200	20230918	-69.79	10110	20231110	14.14	38200	-69.79	20230918	10110	14.14	20231110	38200	-69.79	20230918	10110	14.14	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
15	20231129	111404	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11570	20	2	0.17	636185470	54784	27.37	11740	11740	11530	15010	8090	11550	11612.62	0.60	0	-1233	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	830	0.00	0.00	12	0.76	0.00	0.00	38200	20230918	-69.71	10110	20231110	14.44	38200	-69.71	20230918	10110	14.44	20231110	38200	-69.71	20230918	10110	14.44	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
16	20231129	101401	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11600	50	2	0.43	524082850	45110	22.54	11740	11740	11530	15010	8090	11550	11617.89	0.60	0	-1088	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	832	0.00	0.00	12	0.63	0.00	0.00	38200	20230918	-69.63	10110	20231110	14.74	38200	-69.63	20230918	10110	14.74	20231110	38200	-69.63	20230918	10110	14.74	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
17	20231129	091354	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11640	90	2	0.78	147485800	12676	6.33	11740	11740	11600	15010	8090	11550	11635.06	0.60	0	-1351	12236	11892	11656	11312	11076	11775	11195	179	3460	2500	8080	10	1	7171032	835	0.00	0.00	12	0.18	0.00	0.00	38200	20230918	-69.53	10110	20231110	15.13	38200	-69.53	20230918	10110	15.13	20231110	38200	-69.53	20230918	10110	15.13	20231110	0.31	N	465770	2500	179 억		43176	N	N	0	N	00	N
18	20231128	161354	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11550	-270	5	-2.28	2278678940	196674	40.40	11820	12000	11420	15360	8280	11820	11585.93	0.94	0	-23904	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	828	0.00	0.00	12	2.74	0.00	0.00	38200	20230918	-69.76	10110	20231110	14.24	38200	-69.76	20230918	10110	14.24	20231110	38200	-69.76	20230918	10110	14.24	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
19	20231128	151220	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11440	-380	5	-3.21	2161570670	186503	38.31	11820	12000	11420	15360	8280	11820	11590.00	0.94	0	-21560	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	820	0.00	0.00	12	2.60	0.00	0.00	38200	20230918	-70.05	10110	20231110	13.16	38200	-70.05	20230918	10110	13.16	20231110	38200	-70.05	20230918	10110	13.16	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
20	20231128	141344	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11460	-360	5	-3.05	1840244610	158457	32.55	11820	12000	11440	15360	8280	11820	11613.53	0.94	0	-18873	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	822	0.00	0.00	12	2.21	0.00	0.00	38200	20230918	-70.00	10110	20231110	13.35	38200	-70.00	20230918	10110	13.35	20231110	38200	-70.00	20230918	10110	13.35	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
21	20231128	131345	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11510	-310	5	-2.62	1565656780	134554	27.64	11820	12000	11440	15360	8280	11820	11635.90	0.94	0	-15389	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	825	0.00	0.00	12	1.88	0.00	0.00	38200	20230918	-69.87	10110	20231110	13.85	38200	-69.87	20230918	10110	13.85	20231110	38200	-69.87	20230918	10110	13.85	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
22	20231128	121353	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11570	-250	5	-2.12	1396588350	119893	24.63	11820	12000	11440	15360	8280	11820	11648.62	0.94	0	-15276	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	830	0.00	0.00	12	1.67	0.00	0.00	38200	20230918	-69.71	10110	20231110	14.44	38200	-69.71	20230918	10110	14.44	20231110	38200	-69.71	20230918	10110	14.44	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
23	20231128	111354	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11660	-160	5	-1.35	1271895820	109156	22.42	11820	12000	11440	15360	8280	11820	11652.09	0.94	0	-15130	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	836	0.00	0.00	12	1.52	0.00	0.00	38200	20230918	-69.48	10110	20231110	15.33	38200	-69.48	20230918	10110	15.33	20231110	38200	-69.48	20230918	10110	15.33	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
24	20231128	101349	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11450	-370	5	-3.13	1107058840	94998	19.51	11820	12000	11440	15360	8280	11820	11653.50	0.94	0	-15043	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	821	0.00	0.00	12	1.32	0.00	0.00	38200	20230918	-70.03	10110	20231110	13.25	38200	-70.03	20230918	10110	13.25	20231110	38200	-70.03	20230918	10110	13.25	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
25	20231128	091349	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11760	-60	5	-0.51	307259600	25939	5.33	11820	12000	11700	15360	8280	11820	11845.47	0.94	0	-4054	12773	12296	11973	11496	11173	12535	11735	179	3540	2500	8270	10	1	7171032	843	0.00	0.00	12	0.36	0.00	0.00	38200	20230918	-69.21	10110	20231110	16.32	38200	-69.21	20230918	10110	16.32	20231110	38200	-69.21	20230918	10110	16.32	20231110	0.35	N	465770	2500	179 억		67378	N	N	1	N	00	N
26	20231127	161337	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11820	110	2	0.94	5846776710	484006	215.93	11720	12450	11650	15220	8200	11710	12080.14	0.93	0	891	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	848	0.00	0.00	12	6.75	0.00	0.00	38200	20230918	-69.06	10110	20231110	16.91	38200	-69.06	20230918	10110	16.91	20231110	38200	-69.06	20230918	10110	16.91	20231110	0.60	N	465770	2500	179 억		66739	N	N	1	N	00	N
27	20231127	151353	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11770	60	2	0.51	5718019880	473083	211.05	11720	12450	11650	15220	8200	11710	12086.73	0.93	0	409	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	844	0.00	0.00	12	6.60	0.00	0.00	38200	20230918	-69.19	10110	20231110	16.42	38200	-69.19	20230918	10110	16.42	20231110	38200	-69.19	20230918	10110	16.42	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
28	20231127	141349	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11840	130	2	1.11	5264341950	434714	193.94	11720	12450	11650	15220	8200	11710	12109.91	0.93	0	-1623	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	849	0.00	0.00	12	6.06	0.00	0.00	38200	20230918	-69.01	10110	20231110	17.11	38200	-69.01	20230918	10110	17.11	20231110	38200	-69.01	20230918	10110	17.11	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
29	20231127	131354	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11920	210	2	1.79	4952152900	408409	182.20	11720	12450	11650	15220	8200	11710	12125.49	0.93	0	-1035	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	855	0.00	0.00	12	5.70	0.00	0.00	38200	20230918	-68.80	10110	20231110	17.90	38200	-68.80	20230918	10110	17.90	20231110	38200	-68.80	20230918	10110	17.90	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
30	20231127	121359	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12010	300	2	2.56	4659131970	383850	171.25	11720	12450	11650	15220	8200	11710	12137.92	0.93	0	-2302	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	861	0.00	0.00	12	5.35	0.00	0.00	38200	20230918	-68.56	10110	20231110	18.79	38200	-68.56	20230918	10110	18.79	20231110	38200	-68.56	20230918	10110	18.79	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
31	20231127	111336	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12240	530	2	4.53	4154551130	342235	152.68	11720	12450	11650	15220	8200	11710	12139.49	0.93	0	-8687	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	878	0.00	0.00	12	4.77	0.00	0.00	38200	20230918	-67.96	10110	20231110	21.07	38200	-67.96	20230918	10110	21.07	20231110	38200	-67.96	20230918	10110	21.07	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
32	20231127	101333	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12310	600	2	5.12	2606065730	215548	96.16	11720	12450	11650	15220	8200	11710	12090.45	0.93	0	-11159	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	883	0.00	0.00	12	3.01	0.00	0.00	38200	20230918	-67.77	10110	20231110	21.76	38200	-67.77	20230918	10110	21.76	20231110	38200	-67.77	20230918	10110	21.76	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
33	20231127	091336	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12010	300	2	2.56	517125620	43184	19.27	11720	12150	11710	15220	8200	11710	11975.03	0.93	0	-3748	12343	12026	11823	11506	11303	11925	11405	179	3510	2500	8190	10	1	7171032	861	0.00	0.00	12	0.60	0.00	0.00	38200	20230918	-68.56	10110	20231110	18.79	38200	-68.56	20230918	10110	18.79	20231110	38200	-68.56	20230918	10110	18.79	20231110	0.60	N	465770	2500	179 억		66739	N	N	0	N	00	N
34	20231124	161329	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11710	-440	5	-3.62	2602849580	219842	72.17	12140	12140	11620	15790	8510	12150	11839.72	1.38	0	-31670	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	840	0.00	0.00	12	3.07	0.00	0.00	38200	20230918	-69.35	10110	20231110	15.83	38200	-69.35	20230918	10110	15.83	20231110	38200	-69.35	20230918	10110	15.83	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
35	20231124	151339	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11750	-400	5	-3.29	2524394250	213143	69.97	12140	12140	11620	15790	8510	12150	11843.66	1.38	0	-30243	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	843	0.00	0.00	12	2.97	0.00	0.00	38200	20230918	-69.24	10110	20231110	16.22	38200	-69.24	20230918	10110	16.22	20231110	38200	-69.24	20230918	10110	16.22	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
36	20231124	141334	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11720	-430	5	-3.54	2124301610	178942	58.75	12140	12140	11720	15790	8510	12150	11871.45	1.38	0	-28151	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	840	0.00	0.00	12	2.50	0.00	0.00	38200	20230918	-69.32	10110	20231110	15.92	38200	-69.32	20230918	10110	15.92	20231110	38200	-69.32	20230918	10110	15.92	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
37	20231124	131333	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11820	-330	5	-2.72	1805474370	151872	49.86	12140	12140	11760	15790	8510	12150	11888.13	1.38	0	-22426	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	848	0.00	0.00	12	2.12	0.00	0.00	38200	20230918	-69.06	10110	20231110	16.91	38200	-69.06	20230918	10110	16.91	20231110	38200	-69.06	20230918	10110	16.91	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
38	20231124	121340	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11860	-290	5	-2.39	1649586300	138688	45.53	12140	12140	11760	15790	8510	12150	11894.22	1.38	0	-17431	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	850	0.00	0.00	12	1.93	0.00	0.00	38200	20230918	-68.95	10110	20231110	17.31	38200	-68.95	20230918	10110	17.31	20231110	38200	-68.95	20230918	10110	17.31	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
39	20231124	111336	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11920	-230	5	-1.89	1466900070	123288	40.47	12140	12140	11760	15790	8510	12150	11898.15	1.38	0	-16528	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	855	0.00	0.00	12	1.72	0.00	0.00	38200	20230918	-68.80	10110	20231110	17.90	38200	-68.80	20230918	10110	17.90	20231110	38200	-68.80	20230918	10110	17.90	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
40	20231124	101340	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11770	-380	5	-3.13	1227660730	103092	33.84	12140	12140	11770	15790	8510	12150	11908.39	1.38	0	-13893	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	844	0.00	0.00	12	1.44	0.00	0.00	38200	20230918	-69.19	10110	20231110	16.42	38200	-69.19	20230918	10110	16.42	20231110	38200	-69.19	20230918	10110	16.42	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
41	20231124	091331	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11990	-160	5	-1.32	378757570	31544	10.36	12140	12140	11930	15790	8510	12150	12007.26	1.38	0	-3686	12990	12570	12360	11940	11730	12465	11835	179	3640	2500	8500	10	1	7171032	860	0.00	0.00	12	0.44	0.00	0.00	38200	20230918	-68.61	10110	20231110	18.60	38200	-68.61	20230918	10110	18.60	20231110	38200	-68.61	20230918	10110	18.60	20231110	0.63	N	465770	2500	179 억		98683	N	N	0	N	00	N
42	20231123	161313	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12150	-410	5	-3.26	3436306050	278541	29.35	12560	12780	12150	16320	8800	12560	12338.27	1.90	0	-39613	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	871	0.00	0.00	12	3.88	0.00	0.00	38200	20230918	-68.19	10110	20231110	20.18	38200	-68.19	20230918	10110	20.18	20231110	38200	-68.19	20230918	10110	20.18	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
43	20231123	151358	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12190	-370	5	-2.95	3267460660	264634	27.89	12560	12780	12160	16320	8800	12560	12346.81	1.90	0	-38756	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	874	0.00	0.00	12	3.69	0.00	0.00	38200	20230918	-68.09	10110	20231110	20.57	38200	-68.09	20230918	10110	20.57	20231110	38200	-68.09	20230918	10110	20.57	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
44	20231123	141359	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12290	-270	5	-2.15	2921370090	236280	24.90	12560	12780	12160	16320	8800	12560	12363.73	1.90	0	-32385	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	881	0.00	0.00	12	3.29	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	38200	-67.83	20230918	10110	21.56	20231110	38200	-67.83	20230918	10110	21.56	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
45	20231123	131359	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12320	-240	5	-1.91	2744617680	221880	23.38	12560	12780	12160	16320	8800	12560	12369.53	1.90	0	-27591	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	883	0.00	0.00	12	3.09	0.00	0.00	38200	20230918	-67.75	10110	20231110	21.86	38200	-67.75	20230918	10110	21.86	20231110	38200	-67.75	20230918	10110	21.86	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
46	20231123	121336	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12370	-190	5	-1.51	2496191080	201756	21.26	12560	12780	12160	16320	8800	12560	12372.00	1.90	0	-26878	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	887	0.00	0.00	12	2.81	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	38200	-67.62	20230918	10110	22.35	20231110	38200	-67.62	20230918	10110	22.35	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
47	20231123	111410	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12200	-360	5	-2.87	2305814840	186269	19.63	12560	12780	12160	16320	8800	12560	12378.61	1.90	0	-26232	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	875	0.00	0.00	12	2.60	0.00	0.00	38200	20230918	-68.06	10110	20231110	20.67	38200	-68.06	20230918	10110	20.67	20231110	38200	-68.06	20230918	10110	20.67	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
48	20231123	101341	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12270	-290	5	-2.31	1943989520	156683	16.51	12560	12780	12160	16320	8800	12560	12406.81	1.90	0	-18497	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	880	0.00	0.00	12	2.18	0.00	0.00	38200	20230918	-67.88	10110	20231110	21.36	38200	-67.88	20230918	10110	21.36	20231110	38200	-67.88	20230918	10110	21.36	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
49	20231123	091333	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12510	-50	5	-0.40	786947600	62544	6.59	12560	12780	12300	16320	8800	12560	12582.43	1.90	0	4855	13700	13130	12530	11960	11360	13415	12245	179	3760	2500	8790	10	1	7171032	897	0.00	0.00	12	0.87	0.00	0.00	38200	20230918	-67.25	10110	20231110	23.74	38200	-67.25	20230918	10110	23.74	20231110	38200	-67.25	20230918	10110	23.74	20231110	0.64	N	465770	2500	179 억		136582	N	N	0	N	00	N
50	20231122	161243	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12560	450	2	3.72	11944755470	945471	301.38	12110	13100	11930	15740	8480	12110	12633.83	2.43	0	-36641	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	901	0.00	0.00	12	13.18	0.00	0.00	38200	20230918	-67.12	10110	20231110	24.23	38200	-67.12	20230918	10110	24.23	20231110	38200	-67.12	20230918	10110	24.23	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
51	20231122	151313	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12510	400	2	3.30	11682506130	924585	294.73	12110	13100	11930	15740	8480	12110	12635.43	2.43	0	-36834	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	897	0.00	0.00	12	12.89	0.00	0.00	38200	20230918	-67.25	10110	20231110	23.74	38200	-67.25	20230918	10110	23.74	20231110	38200	-67.25	20230918	10110	23.74	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
52	20231122	141302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12690	580	2	4.79	10974684850	868109	276.72	12110	13100	11930	15740	8480	12110	12642.08	2.43	0	-40654	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	910	0.00	0.00	12	12.11	0.00	0.00	38200	20230918	-66.78	10110	20231110	25.52	38200	-66.78	20230918	10110	25.52	20231110	38200	-66.78	20230918	10110	25.52	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
53	20231122	131408	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12560	450	2	3.72	9878520080	781149	249.00	12110	13100	11930	15740	8480	12110	12646.17	2.43	0	-48280	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	901	0.00	0.00	12	10.89	0.00	0.00	38200	20230918	-67.12	10110	20231110	24.23	38200	-67.12	20230918	10110	24.23	20231110	38200	-67.12	20230918	10110	24.23	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
54	20231122	121352	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12330	220	2	1.82	7096888290	561841	179.10	12110	13100	11930	15740	8480	12110	12631.53	2.43	0	-40814	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	884	0.00	0.00	12	7.83	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
55	20231122	111451	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12350	240	2	1.98	6865274360	543060	173.11	12110	13100	11930	15740	8480	12110	12641.87	2.43	0	-37999	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	886	0.00	0.00	12	7.57	0.00	0.00	38200	20230918	-67.67	10110	20231110	22.16	38200	-67.67	20230918	10110	22.16	20231110	38200	-67.67	20230918	10110	22.16	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
56	20231122	101408	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12350	240	2	1.98	6308231390	497970	158.74	12110	13100	11930	15740	8480	12110	12667.94	2.43	0	-25707	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	886	0.00	0.00	12	6.94	0.00	0.00	38200	20230918	-67.67	10110	20231110	22.16	38200	-67.67	20230918	10110	22.16	20231110	38200	-67.67	20230918	10110	22.16	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
57	20231122	091314	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12840	730	2	6.03	2300162480	182564	58.20	12110	12930	11930	15740	8480	12110	12599.32	2.43	0	-2589	12796	12452	12116	11772	11436	12625	11945	179	3630	2500	8470	10	1	7171032	921	0.00	0.00	12	2.55	0.00	0.00	38200	20230918	-66.39	10110	20231110	27.00	38200	-66.39	20230918	10110	27.00	20231110	38200	-66.39	20230918	10110	27.00	20231110	0.82	N	465770	2500	179 억		174045	N	N	0	N	00	N
58	20231121	161301	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12110	-30	5	-0.25	3740897600	308912	33.13	12010	12460	11780	15780	8500	12140	12109.90	2.12	0	12710	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	868	0.00	0.00	12	4.31	0.00	0.00	38200	20230918	-68.30	10110	20231110	19.78	38200	-68.30	20230918	10110	19.78	20231110	38200	-68.30	20230918	10110	19.78	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
59	20231121	151307	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12130	-10	5	-0.08	3649407760	301355	32.32	12010	12460	11780	15780	8500	12140	12109.99	2.12	0	13964	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	870	0.00	0.00	12	4.20	0.00	0.00	38200	20230918	-68.25	10110	20231110	19.98	38200	-68.25	20230918	10110	19.98	20231110	38200	-68.25	20230918	10110	19.98	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
60	20231121	141247	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12130	-10	5	-0.08	3382502240	279352	29.96	12010	12460	11780	15780	8500	12140	12108.38	2.12	0	18445	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	870	0.00	0.00	12	3.90	0.00	0.00	38200	20230918	-68.25	10110	20231110	19.98	38200	-68.25	20230918	10110	19.98	20231110	38200	-68.25	20230918	10110	19.98	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
61	20231121	131234	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12150	10	2	0.08	3205453460	264782	28.39	12010	12460	11780	15780	8500	12140	12106.00	2.12	0	19447	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	871	0.00	0.00	12	3.69	0.00	0.00	38200	20230918	-68.19	10110	20231110	20.18	38200	-68.19	20230918	10110	20.18	20231110	38200	-68.19	20230918	10110	20.18	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
62	20231121	121239	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12140	0	3	0.00	3027704730	250147	26.82	12010	12460	11780	15780	8500	12140	12103.69	2.12	0	22260	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	871	0.00	0.00	12	3.49	0.00	0.00	38200	20230918	-68.22	10110	20231110	20.08	38200	-68.22	20230918	10110	20.08	20231110	38200	-68.22	20230918	10110	20.08	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
63	20231121	111231	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12330	190	2	1.57	2708104630	224034	24.02	12010	12460	11780	15780	8500	12140	12087.89	2.12	0	16030	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	884	0.00	0.00	12	3.12	0.00	0.00	38200	20230918	-67.72	10110	20231110	21.96	38200	-67.72	20230918	10110	21.96	20231110	38200	-67.72	20230918	10110	21.96	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
64	20231121	101159	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11930	-210	5	-1.73	1882643230	156614	16.79	12010	12270	11780	15780	8500	12140	12020.84	2.12	0	-9018	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	856	0.00	0.00	12	2.18	0.00	0.00	38200	20230918	-68.77	10110	20231110	18.00	38200	-68.77	20230918	10110	18.00	20231110	38200	-68.77	20230918	10110	18.00	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
65	20231121	091218	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11950	-190	5	-1.57	659980690	55494	5.95	12010	12040	11780	15780	8500	12140	11892.38	2.12	0	4085	13460	12800	11940	11280	10420	13130	11610	179	3640	2500	8490	10	1	7171032	857	0.00	0.00	12	0.77	0.00	0.00	38200	20230918	-68.72	10110	20231110	18.20	38200	-68.72	20230918	10110	18.20	20231110	38200	-68.72	20230918	10110	18.20	20231110	0.70	N	465770	2500	179 억		152006	N	N	0	N	00	N
66	20231120	161223	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12140	680	2	5.93	11270596170	927807	265.23	11430	12600	11080	14890	8030	11460	12147.62	0.50	0	125708	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	871	0.00	0.00	12	12.94	0.00	0.00	38200	20230918	-68.22	10110	20231110	20.08	38200	-68.22	20230918	10110	20.08	20231110	38200	-68.22	20230918	10110	20.08	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
67	20231120	151237	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12260	800	2	6.98	11028798680	907982	259.56	11430	12600	11080	14890	8030	11460	12146.55	0.50	0	123587	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	879	0.00	0.00	12	12.66	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	38200	-67.91	20230918	10110	21.27	20231110	38200	-67.91	20230918	10110	21.27	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
68	20231120	141236	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12370	910	2	7.94	10574262680	870920	248.97	11430	12600	11080	14890	8030	11460	12141.54	0.50	0	114966	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	887	0.00	0.00	12	12.14	0.00	0.00	38200	20230918	-67.62	10110	20231110	22.35	38200	-67.62	20230918	10110	22.35	20231110	38200	-67.62	20230918	10110	22.35	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
69	20231120	131225	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12430	970	2	8.46	9878430540	814539	232.85	11430	12600	11080	14890	8030	11460	12127.69	0.50	0	98192	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	891	0.00	0.00	12	11.36	0.00	0.00	38200	20230918	-67.46	10110	20231110	22.95	38200	-67.46	20230918	10110	22.95	20231110	38200	-67.46	20230918	10110	22.95	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
70	20231120	121232	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12240	780	2	6.81	9024727410	745241	213.04	11430	12600	11080	14890	8030	11460	12109.87	0.50	0	65994	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	878	0.00	0.00	12	10.39	0.00	0.00	38200	20230918	-67.96	10110	20231110	21.07	38200	-67.96	20230918	10110	21.07	20231110	38200	-67.96	20230918	10110	21.07	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
71	20231120	111224	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12400	940	2	8.20	6297417930	524488	149.93	11430	12570	11080	14890	8030	11460	12006.86	0.50	0	17226	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	889	0.00	0.00	12	7.31	0.00	0.00	38200	20230918	-67.54	10110	20231110	22.65	38200	-67.54	20230918	10110	22.65	20231110	38200	-67.54	20230918	10110	22.65	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
72	20231120	101222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11440	-20	5	-0.17	1123214470	98829	28.25	11430	11560	11080	14890	8030	11460	11365.17	0.50	0	17745	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	820	0.00	0.00	12	1.38	0.00	0.00	38200	20230918	-70.05	10110	20231110	13.16	38200	-70.05	20230918	10110	13.16	20231110	38200	-70.05	20230918	10110	13.16	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
73	20231120	091235	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11270	-190	5	-1.66	402588470	35774	10.23	11430	11430	11080	14890	8030	11460	11253.26	0.50	0	-1083	12820	12140	11750	11070	10680	11945	10875	179	3430	2500	8020	10	1	7171032	808	0.00	0.00	12	0.50	0.00	0.00	38200	20230918	-70.50	10110	20231110	11.47	38200	-70.50	20230918	10110	11.47	20231110	38200	-70.50	20230918	10110	11.47	20231110	0.69	N	465770	2500	179 억		36004	N	N	0	N	00	N
74	20231117	161302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11460	-690	5	-5.68	4031360360	343894	70.20	12430	12430	11360	15790	8510	12150	11723.17	1.00	0	-37007	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	822	0.00	0.00	12	4.80	0.00	0.00	38200	20230918	-70.00	10110	20231110	13.35	38200	-70.00	20230918	10110	13.35	20231110	38200	-70.00	20230918	10110	13.35	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
75	20231117	151310	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11460	-690	5	-5.68	3894855500	331982	67.77	12430	12430	11360	15790	8510	12150	11732.10	1.00	0	-36281	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	822	0.00	0.00	12	4.63	0.00	0.00	38200	20230918	-70.00	10110	20231110	13.35	38200	-70.00	20230918	10110	13.35	20231110	38200	-70.00	20230918	10110	13.35	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
76	20231117	141303	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11500	-650	5	-5.35	3478536000	295573	60.34	12430	12430	11480	15790	8510	12150	11768.76	1.00	0	-31783	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	825	0.00	0.00	12	4.12	0.00	0.00	38200	20230918	-69.90	10110	20231110	13.75	38200	-69.90	20230918	10110	13.75	20231110	38200	-69.90	20230918	10110	13.75	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
77	20231117	131301	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11530	-620	5	-5.10	3259831090	276561	56.45	12430	12430	11480	15790	8510	12150	11786.99	1.00	0	-29860	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	827	0.00	0.00	12	3.86	0.00	0.00	38200	20230918	-69.82	10110	20231110	14.05	38200	-69.82	20230918	10110	14.05	20231110	38200	-69.82	20230918	10110	14.05	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
78	20231117	121303	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11490	-660	5	-5.43	3078645180	260828	53.24	12430	12430	11490	15790	8510	12150	11803.32	1.00	0	-30082	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	824	0.00	0.00	12	3.64	0.00	0.00	38200	20230918	-69.92	10110	20231110	13.65	38200	-69.92	20230918	10110	13.65	20231110	38200	-69.92	20230918	10110	13.65	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
79	20231117	111310	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11620	-530	5	-4.36	2680567420	226392	46.21	12430	12430	11500	15790	8510	12150	11840.35	1.00	0	-27808	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	833	0.00	0.00	12	3.16	0.00	0.00	38200	20230918	-69.58	10110	20231110	14.94	38200	-69.58	20230918	10110	14.94	20231110	38200	-69.58	20230918	10110	14.94	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
80	20231117	101306	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11630	-520	5	-4.28	2049474970	172532	35.22	12430	12430	11500	15790	8510	12150	11878.77	1.00	0	-18873	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	834	0.00	0.00	12	2.41	0.00	0.00	38200	20230918	-69.55	10110	20231110	15.03	38200	-69.55	20230918	10110	15.03	20231110	38200	-69.55	20230918	10110	15.03	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
81	20231117	091305	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11870	-280	5	-2.30	881273250	72415	14.78	12430	12430	11800	15790	8510	12150	12169.77	1.00	0	-7621	12896	12522	12316	11942	11736	12420	11840	179	3640	2500	8500	10	1	7171032	851	0.00	0.00	12	1.01	0.00	0.00	38200	20230918	-68.93	10110	20231110	17.41	38200	-68.93	20230918	10110	17.41	20231110	38200	-68.93	20230918	10110	17.41	20231110	0.73	N	465770	2500	179 억		71912	N	N	0	N	00	N
82	20231116	161303	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12170	-80	5	-0.65	5822830690	468942	14.23	12400	12690	12110	15920	8580	12250	12417.24	0.86	0	6910	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	873	0.00	0.00	12	6.54	0.00	0.00	38200	20230918	-68.14	10110	20231110	20.38	38200	-68.14	20230918	10110	20.38	20231110	38200	-68.14	20230918	10110	20.38	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
83	20231116	151255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12210	-40	5	-0.33	5558018920	447191	13.57	12400	12690	12110	15920	8580	12250	12429.06	0.86	0	8796	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	876	0.00	0.00	12	6.24	0.00	0.00	38200	20230918	-68.04	10110	20231110	20.77	38200	-68.04	20230918	10110	20.77	20231110	38200	-68.04	20230918	10110	20.77	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
84	20231116	141232	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12260	10	2	0.08	5229781610	420223	12.75	12400	12690	12110	15920	8580	12250	12445.63	0.86	0	9512	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	5.86	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	38200	-67.91	20230918	10110	21.27	20231110	38200	-67.91	20230918	10110	21.27	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
85	20231116	131255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12290	40	2	0.33	4941500820	396659	12.03	12400	12690	12110	15920	8580	12250	12458.23	0.86	0	3916	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	881	0.00	0.00	12	5.53	0.00	0.00	38200	20230918	-67.83	10110	20231110	21.56	38200	-67.83	20230918	10110	21.56	20231110	38200	-67.83	20230918	10110	21.56	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
86	20231116	121256	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12260	10	2	0.08	4117194980	329437	9.99	12400	12690	12180	15920	8580	12250	12498.28	0.86	0	-12	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	879	0.00	0.00	12	4.59	0.00	0.00	38200	20230918	-67.91	10110	20231110	21.27	38200	-67.91	20230918	10110	21.27	20231110	38200	-67.91	20230918	10110	21.27	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
87	20231116	111256	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12310	60	2	0.49	3606438790	287788	8.73	12400	12690	12210	15920	8580	12250	12532.37	0.86	0	-2129	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	883	0.00	0.00	12	4.01	0.00	0.00	38200	20230918	-67.77	10110	20231110	21.76	38200	-67.77	20230918	10110	21.76	20231110	38200	-67.77	20230918	10110	21.76	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
88	20231116	101254	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12460	210	2	1.71	1637010870	130413	3.96	12400	12690	12330	15920	8580	12250	12554.39	0.86	0	-20178	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	894	0.00	0.00	12	1.82	0.00	0.00	38200	20230918	-67.38	10110	20231110	23.24	38200	-67.38	20230918	10110	23.24	20231110	38200	-67.38	20230918	10110	23.24	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
89	20231116	091302	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	0	3	0.00	0	0	0.00	0	0	0	15920	8580	12250	0.00	0.86	0	0	14310	13280	12470	11440	10630	13795	11955	179	3670	2500	8570	10	1	7171032	878	0.00	0.00	12	0.00	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.71	N	465770	2500	179 억		61691	N	N	0	N	00	N
90	20231115	161124	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	550	2	4.70	41767582710	3284603	255.34	11820	13500	11660	15210	8190	11700	12716.66	0.46	0	24527	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	878	0.00	0.00	12	45.80	0.00	0.00	38200	20230918	-67.93	10110	20231110	21.17	38200	-67.93	20230918	10110	21.17	20231110	38200	-67.93	20230918	10110	21.17	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
91	20231115	151320	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12270	570	2	4.87	41492339990	3262142	253.59	11820	13500	11660	15210	8190	11700	12719.39	0.46	0	24646	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	880	0.00	0.00	12	45.49	0.00	0.00	38200	20230918	-67.88	10110	20231110	21.36	38200	-67.88	20230918	10110	21.36	20231110	38200	-67.88	20230918	10110	21.36	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
92	20231115	141316	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12420	720	2	6.15	39792097780	3123576	242.82	11820	13500	11660	15210	8190	11700	12739.32	0.46	0	-3592	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	891	0.00	0.00	12	43.56	0.00	0.00	38200	20230918	-67.49	10110	20231110	22.85	38200	-67.49	20230918	10110	22.85	20231110	38200	-67.49	20230918	10110	22.85	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
93	20231115	131317	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12520	820	2	7.01	37692986500	2955515	229.76	11820	13500	11660	15210	8190	11700	12753.49	0.46	0	-13885	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	898	0.00	0.00	12	41.21	0.00	0.00	38200	20230918	-67.23	10110	20231110	23.84	38200	-67.23	20230918	10110	23.84	20231110	38200	-67.23	20230918	10110	23.84	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
94	20231115	121317	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12780	1080	2	9.23	35432359960	2777917	215.95	11820	13500	11660	15210	8190	11700	12755.06	0.46	0	-14087	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	916	0.00	0.00	12	38.74	0.00	0.00	38200	20230918	-66.54	10110	20231110	26.41	38200	-66.54	20230918	10110	26.41	20231110	38200	-66.54	20230918	10110	26.41	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
95	20231115	111333	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13000	1300	2	11.11	18512643500	1492706	116.04	11820	13000	11660	15210	8190	11700	12402.13	0.46	0	-7514	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	932	0.00	0.00	12	20.82	0.00	0.00	38200	20230918	-65.97	10110	20231110	28.59	38200	-65.97	20230918	10110	28.59	20231110	38200	-65.97	20230918	10110	28.59	20231110	0.71	N	465770	2500	179 억		32903	Y	N	0	N	00	N
96	20231115	101323	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12040	340	2	2.91	3470580550	292444	22.73	11820	12050	11660	15210	8190	11700	11867.58	0.46	0	25480	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	863	0.00	0.00	12	4.08	0.00	0.00	38200	20230918	-68.48	10110	20231110	19.09	38200	-68.48	20230918	10110	19.09	20231110	38200	-68.48	20230918	10110	19.09	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
97	20231115	091312	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11860	160	2	1.37	805382570	68275	5.31	11820	11940	11660	15210	8190	11700	11796.33	0.46	0	4985	12766	12232	11866	11332	10966	12050	11150	179	3510	2500	8190	10	1	7171032	850	0.00	0.00	12	0.95	0.00	0.00	38200	20230918	-68.95	10110	20231110	17.31	38200	-68.95	20230918	10110	17.31	20231110	38200	-68.95	20230918	10110	17.31	20231110	0.71	N	465770	2500	179 억		32903	N	N	0	N	00	N
98	20231114	161248	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11700	-760	5	-6.10	15160940770	1270991	24.68	12030	12400	11500	16190	8730	12460	11929.12	0.49	0	7360	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	839	0.00	0.00	12	17.72	0.00	0.00	38200	20230918	-69.37	10110	20231110	15.73	38200	-69.37	20230918	10110	15.73	20231110	38200	-69.37	20230918	10110	15.73	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
99	20231114	151256	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11730	-730	5	-5.86	14584831780	1221773	23.72	12030	12400	11500	16190	8730	12460	11937.36	0.49	0	15374	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	841	0.00	0.00	12	17.04	0.00	0.00	38200	20230918	-69.29	10110	20231110	16.02	38200	-69.29	20230918	10110	16.02	20231110	38200	-69.29	20230918	10110	16.02	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
100	20231114	141253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11770	-690	5	-5.54	13719996620	1148061	22.29	12030	12400	11500	16190	8730	12460	11950.50	0.49	0	18829	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	844	0.00	0.00	12	16.01	0.00	0.00	38200	20230918	-69.19	10110	20231110	16.42	38200	-69.19	20230918	10110	16.42	20231110	38200	-69.19	20230918	10110	16.42	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
101	20231114	131255	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11840	-620	5	-4.98	13073484940	1093019	21.22	12030	12400	11500	16190	8730	12460	11960.81	0.49	0	12978	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	849	0.00	0.00	12	15.24	0.00	0.00	38200	20230918	-69.01	10110	20231110	17.11	38200	-69.01	20230918	10110	17.11	20231110	38200	-69.01	20230918	10110	17.11	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
102	20231114	121258	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11710	-750	5	-6.02	12583576870	1051499	20.41	12030	12400	11500	16190	8730	12460	11967.19	0.49	0	7840	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	840	0.00	0.00	12	14.66	0.00	0.00	38200	20230918	-69.35	10110	20231110	15.83	38200	-69.35	20230918	10110	15.83	20231110	38200	-69.35	20230918	10110	15.83	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
103	20231114	111308	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11860	-600	5	-4.82	11573627100	965684	18.75	12030	12400	11500	16190	8730	12460	11984.81	0.49	0	-1007	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	850	0.00	0.00	12	13.47	0.00	0.00	38200	20230918	-68.95	10110	20231110	17.31	38200	-68.95	20230918	10110	17.31	20231110	38200	-68.95	20230918	10110	17.31	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
104	20231114	101253	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12080	-380	5	-3.05	7960547780	665595	12.92	12030	12400	11500	16190	8730	12460	11959.91	0.49	0	2497	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	866	0.00	0.00	12	9.28	0.00	0.00	38200	20230918	-68.38	10110	20231110	19.49	38200	-68.38	20230918	10110	19.49	20231110	38200	-68.38	20230918	10110	19.49	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
105	20231114	091240	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12130	-330	5	-2.65	2352851850	198378	3.85	12030	12170	11500	16190	8730	12460	11859.91	0.49	0	16903	15146	13802	12056	10712	8966	14475	11385	179	3730	2500	8720	10	1	7171032	870	0.00	0.00	12	2.77	0.00	0.00	38200	20230918	-68.25	10110	20231110	19.98	38200	-68.25	20230918	10110	19.98	20231110	38200	-68.25	20230918	10110	19.98	20231110	0.70	N	465770	2500	179 억		35224	N	N	2	N	00	N
106	20231113	161232	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12460	2060	2	19.81	63595491370	5103902	3773.07	10520	13400	10310	13520	7280	10400	12460.51	0.71	0	-21881	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	894	0.00	0.00	12	71.17	0.00	0.00	38200	20230918	-67.38	10110	20231110	23.24	38200	-67.38	20230918	10110	23.24	20231110	38200	-67.38	20230918	10110	23.24	20231110	0.70	N	465770	2500	179 억		51002	N	N	2	N	00	N
107	20231113	151224	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12680	2280	2	21.92	60576659700	4862134	3594.34	10520	13400	10310	13520	7280	10400	12458.99	0.71	0	-21248	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	909	0.00	0.00	12	67.80	0.00	0.00	38200	20230918	-66.81	10110	20231110	25.42	38200	-66.81	20230918	10110	25.42	20231110	38200	-66.81	20230918	10110	25.42	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
108	20231113	141226	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12910	2510	2	24.13	52871655800	4252523	3143.68	10520	13400	10310	13520	7280	10400	12433.15	0.71	0	-22416	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	926	0.00	0.00	12	59.30	0.00	0.00	38200	20230918	-66.20	10110	20231110	27.70	38200	-66.20	20230918	10110	27.70	20231110	38200	-66.20	20230918	10110	27.70	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
109	20231113	131224	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13160	2760	2	26.54	43606698150	3533978	2612.50	10520	13400	10310	13520	7280	10400	12339.43	0.71	0	-18826	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	944	0.00	0.00	12	49.28	0.00	0.00	38200	20230918	-65.55	10110	20231110	30.17	38200	-65.55	20230918	10110	30.17	20231110	38200	-65.55	20230918	10110	30.17	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
110	20231113	121229	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12150	1750	2	16.83	31384743640	2578865	1906.43	10520	13110	10310	13520	7280	10400	12170.19	0.71	0	-21708	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	871	0.00	0.00	12	35.96	0.00	0.00	38200	20230918	-68.19	10110	20231110	20.18	38200	-68.19	20230918	10110	20.18	20231110	38200	-68.19	20230918	10110	20.18	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
111	20231113	111222	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	13070	2670	2	25.67	17870541920	1502774	1110.93	10520	13090	10310	13520	7280	10400	11892.00	0.71	0	-2289	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	937	0.00	0.00	12	20.96	0.00	0.00	38200	20230918	-65.79	10110	20231110	29.28	38200	-65.79	20230918	10110	29.28	20231110	38200	-65.79	20230918	10110	29.28	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
112	20231113	101221	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	10480	80	2	0.77	1119730730	105431	77.94	10520	10890	10450	13520	7280	10400	10621.14	0.71	0	-11458	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	752	0.00	0.00	12	1.47	0.00	0.00	38200	20230918	-72.57	10110	20231110	3.66	38200	-72.57	20230918	10110	3.66	20231110	38200	-72.57	20230918	10110	3.66	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
113	20231113	091230	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	10700	300	2	2.88	510220560	47736	35.29	10520	10890	10510	13520	7280	10400	10690.20	0.71	0	1407	10993	10696	10403	10106	9813	10550	9960	179	3120	2500	7280	10	1	7171032	767	0.00	0.00	12	0.67	0.00	0.00	38200	20230918	-71.99	10110	20231110	5.84	38200	-71.99	20230918	10110	5.84	20231110	38200	-71.99	20230918	10110	5.84	20231110	0.70	N	465770	2500	179 억		51002	N	N	11	N	00	N
114	20231110	161242	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10400	-440	5	-4.06	1372957940	132676	75.47	10700	10700	10110	14090	7590	10840	10347.36	0.71	0	2639	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	746	0.00	0.00	12	1.85	0.00	0.00	38200	20230918	-72.77	10110	20231110	2.87	38200	-72.77	20230918	10110	2.87	20231110	38200	-72.77	20230918	10110	2.87	20231110	0.69	N	465770	2500	179 억		50844	N	N	11	N	00	N
115	20231110	151250	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10330	-510	5	-4.70	1302741500	125905	71.62	10700	10700	10110	14090	7590	10840	10346.38	0.71	0	2533	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	741	0.00	0.00	12	1.76	0.00	0.00	38200	20230918	-72.96	10110	20231110	2.18	38200	-72.96	20230918	10110	2.18	20231110	38200	-72.96	20230918	10110	2.18	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
116	20231110	141233	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10370	-470	5	-4.34	1200951120	115998	65.98	10700	10700	10110	14090	7590	10840	10352.52	0.71	0	2491	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	744	0.00	0.00	12	1.62	0.00	0.00	38200	20230918	-72.85	10110	20231110	2.57	38200	-72.85	20230918	10110	2.57	20231110	38200	-72.85	20230918	10110	2.57	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
117	20231110	131235	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10230	-610	5	-5.63	976787010	94121	53.54	10700	10700	10110	14090	7590	10840	10377.20	0.71	0	2097	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	734	0.00	0.00	12	1.31	0.00	0.00	38200	20230918	-73.22	10110	20231110	1.19	38200	-73.22	20230918	10110	1.19	20231110	38200	-73.22	20230918	10110	1.19	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
118	20231110	121243	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10330	-510	5	-4.70	911121010	87711	49.89	10700	10700	10110	14090	7590	10840	10386.93	0.71	0	2150	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	741	0.00	0.00	12	1.22	0.00	0.00	38200	20230918	-72.96	10110	20231110	2.18	38200	-72.96	20230918	10110	2.18	20231110	38200	-72.96	20230918	10110	2.18	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
119	20231110	111220	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10430	-410	5	-3.78	631138200	60458	34.39	10700	10700	10370	14090	7590	10840	10438.21	0.71	0	2865	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	748	0.00	0.00	12	0.84	0.00	0.00	38200	20230918	-72.70	10370	20231110	0.58	38200	-72.70	20230918	10370	0.58	20231110	38200	-72.70	20230918	10370	0.58	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
120	20231110	101234	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10410	-430	5	-3.97	483380790	46252	26.31	10700	10700	10370	14090	7590	10840	10449.66	0.71	0	4144	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	747	0.00	0.00	12	0.64	0.00	0.00	38200	20230918	-72.75	10370	20231110	0.39	38200	-72.75	20230918	10370	0.39	20231110	38200	-72.75	20230918	10370	0.39	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
121	20231110	091212	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10440	-400	5	-3.69	241775200	23087	13.13	10700	10700	10370	14090	7590	10840	10469.75	0.71	0	-1102	11266	11052	10786	10572	10306	10920	10440	179	3250	2500	7580	10	1	7171032	749	0.00	0.00	12	0.32	0.00	0.00	38200	20230918	-72.67	10370	20231110	0.68	38200	-72.67	20230918	10370	0.68	20231110	38200	-72.67	20230918	10370	0.68	20231110	0.69	N	465770	2500	179 억		50844	N	N	0	N	00	N
122	20231109	161204	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10840	-130	5	-1.19	1815206310	170137	74.58	10980	11000	10520	14260	7680	10970	10667.76	0.73	0	-817	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	777	0.00	0.00	12	2.37	0.00	0.00	38200	20230918	-71.62	10520	20231109	3.04	38200	-71.62	20230918	10520	3.04	20231109	38200	-71.62	20230918	10520	3.04	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
123	20231109	151204	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10590	-380	5	-3.46	1709550920	160338	70.28	10980	11000	10520	14260	7680	10970	10661.83	0.73	0	1365	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	759	0.00	0.00	12	2.24	0.00	0.00	38200	20230918	-72.28	10520	20231109	0.67	38200	-72.28	20230918	10520	0.67	20231109	38200	-72.28	20230918	10520	0.67	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
124	20231109	141200	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10570	-400	5	-3.65	1453833780	136382	59.78	10980	11000	10520	14260	7680	10970	10659.61	0.73	0	1163	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	758	0.00	0.00	12	1.90	0.00	0.00	38200	20230918	-72.33	10520	20231109	0.48	38200	-72.33	20230918	10520	0.48	20231109	38200	-72.33	20230918	10520	0.48	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
125	20231109	131203	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10670	-300	5	-2.73	1214460490	113760	49.87	10980	11000	10570	14260	7680	10970	10675.18	0.73	0	1426	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	765	0.00	0.00	12	1.59	0.00	0.00	38200	20230918	-72.07	10570	20231109	0.95	38200	-72.07	20230918	10570	0.95	20231109	38200	-72.07	20230918	10570	0.95	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
126	20231109	121208	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10690	-280	5	-2.55	1066512640	99822	43.76	10980	11000	10570	14260	7680	10970	10683.64	0.73	0	3289	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	767	0.00	0.00	12	1.39	0.00	0.00	38200	20230918	-72.02	10570	20231109	1.14	38200	-72.02	20230918	10570	1.14	20231109	38200	-72.02	20230918	10570	1.14	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
127	20231109	111204	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10720	-250	5	-2.28	1008745820	94405	41.38	10980	11000	10570	14260	7680	10970	10684.77	0.73	0	3305	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	769	0.00	0.00	12	1.32	0.00	0.00	38200	20230918	-71.94	10570	20231109	1.42	38200	-71.94	20230918	10570	1.42	20231109	38200	-71.94	20230918	10570	1.42	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
128	20231109	101157	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10700	-270	5	-2.46	804308730	75266	32.99	10980	11000	10570	14260	7680	10970	10685.55	0.73	0	279	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	767	0.00	0.00	12	1.05	0.00	0.00	38200	20230918	-71.99	10570	20231109	1.23	38200	-71.99	20230918	10570	1.23	20231109	38200	-71.99	20230918	10570	1.23	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
129	20231109	091206	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10640	-330	5	-3.01	255357190	23743	10.41	10980	11000	10580	14260	7680	10970	10753.45	0.73	0	-3131	11583	11276	11113	10806	10643	11195	10725	179	3290	2500	7670	10	1	7171032	763	0.00	0.00	12	0.33	0.00	0.00	38200	20230918	-72.15	10580	20231109	0.57	38200	-72.15	20230918	10580	0.57	20231109	38200	-72.15	20230918	10580	0.57	20231109	0.63	N	465770	2500	179 억		52263	N	N	0	N	00	N
130	20231108	161156	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	10970	-350	5	-3.09	2487780990	224218	49.11	11410	11420	10950	14710	7930	11320	11095.42	1.30	0	-40796	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	787	0.00	0.00	12	3.13	0.00	0.00	38200	20230918	-71.28	10950	20231108	0.18	38200	-71.28	20230918	10950	0.18	20231108	38200	-71.28	20230918	10950	0.18	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
131	20231108	151159	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11010	-310	5	-2.74	2308728610	207903	45.53	11410	11420	10980	14710	7930	11320	11104.42	1.30	0	-37586	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	790	0.00	0.00	12	2.90	0.00	0.00	38200	20230918	-71.18	10980	20231108	0.27	38200	-71.18	20230918	10980	0.27	20231108	38200	-71.18	20230918	10980	0.27	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
132	20231108	141153	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11060	-260	5	-2.30	1786733740	160532	35.16	11410	11420	11030	14710	7930	11320	11129.60	1.30	0	-24508	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	793	0.00	0.00	12	2.24	0.00	0.00	38200	20230918	-71.05	11030	20231108	0.27	38200	-71.05	20230918	11030	0.27	20231108	38200	-71.05	20230918	11030	0.27	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
133	20231108	131149	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11090	-230	5	-2.03	1658216210	148922	32.62	11410	11420	11030	14710	7930	11320	11134.30	1.30	0	-24414	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	795	0.00	0.00	12	2.08	0.00	0.00	38200	20230918	-70.97	11030	20231108	0.54	38200	-70.97	20230918	11030	0.54	20231108	38200	-70.97	20230918	11030	0.54	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
134	20231108	121147	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11090	-230	5	-2.03	1423385180	127745	27.98	11410	11420	11030	14710	7930	11320	11141.83	1.30	0	-21290	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	795	0.00	0.00	12	1.78	0.00	0.00	38200	20230918	-70.97	11030	20231108	0.54	38200	-70.97	20230918	11030	0.54	20231108	38200	-70.97	20230918	11030	0.54	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
135	20231108	111156	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11090	-230	5	-2.03	1206991650	108172	23.69	11410	11420	11030	14710	7930	11320	11157.47	1.30	0	-21007	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	795	0.00	0.00	12	1.51	0.00	0.00	38200	20230918	-70.97	11030	20231108	0.54	38200	-70.97	20230918	11030	0.54	20231108	38200	-70.97	20230918	11030	0.54	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
136	20231108	101153	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11120	-200	5	-1.77	878408160	78468	17.19	11410	11420	11050	14710	7930	11320	11193.83	1.30	0	-15823	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	797	0.00	0.00	12	1.09	0.00	0.00	38200	20230918	-70.89	11050	20231108	0.63	38200	-70.89	20230918	11050	0.63	20231108	38200	-70.89	20230918	11050	0.63	20231108	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
137	20231108	091150	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11340	20	2	0.18	247130960	21869	4.79	11410	11420	11210	14710	7930	11320	11300.15	1.30	0	-5657	12720	12020	11550	10850	10380	11785	10615	179	3390	2500	7920	10	1	7171032	813	0.00	0.00	12	0.30	0.00	0.00	38200	20230918	-70.31	11080	20231107	2.35	38200	-70.31	20230918	11080	2.35	20231107	38200	-70.31	20230918	11080	2.35	20231107	0.53	N	465770	2500	179 억		92980	N	N	0	N	00	N
138	20231107	161152	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11320	-850	5	-6.98	5188611490	451905	86.33	12250	12250	11080	15820	8520	12170	11481.79	3.28	0	-142534	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	812	0.00	0.00	12	6.30	0.00	0.00	38200	20230918	-70.37	11080	20231107	2.17	38200	-70.37	20230918	11080	2.17	20231107	38200	-70.37	20230918	11080	2.17	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
139	20231107	151157	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11320	-850	5	-6.98	5004438560	435599	83.22	12250	12250	11080	15820	8520	12170	11488.60	3.28	0	-139213	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	812	0.00	0.00	12	6.07	0.00	0.00	38200	20230918	-70.37	11080	20231107	2.17	38200	-70.37	20230918	11080	2.17	20231107	38200	-70.37	20230918	11080	2.17	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
140	20231107	141156	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11260	-910	5	-7.48	4717795970	410194	78.37	12250	12250	11080	15820	8520	12170	11501.34	3.28	0	-134695	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	807	0.00	0.00	12	5.72	0.00	0.00	38200	20230918	-70.52	11080	20231107	1.62	38200	-70.52	20230918	11080	1.62	20231107	38200	-70.52	20230918	11080	1.62	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
141	20231107	131200	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11210	-960	5	-7.89	4450045710	386335	73.81	12250	12250	11080	15820	8520	12170	11518.58	3.28	0	-133229	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	804	0.00	0.00	12	5.39	0.00	0.00	38200	20230918	-70.65	11080	20231107	1.17	38200	-70.65	20230918	11080	1.17	20231107	38200	-70.65	20230918	11080	1.17	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
142	20231107	121149	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11190	-980	5	-8.05	4119423920	356717	68.15	12250	12250	11180	15820	8520	12170	11548.12	3.28	0	-125622	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	802	0.00	0.00	12	4.97	0.00	0.00	38200	20230918	-70.71	11180	20231107	0.09	38200	-70.71	20230918	11180	0.09	20231107	38200	-70.71	20230918	11180	0.09	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
143	20231107	111151	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11370	-800	5	-6.57	3546161210	305949	58.45	12250	12250	11300	15820	8520	12170	11590.65	3.28	0	-105402	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	815	0.00	0.00	12	4.27	0.00	0.00	38200	20230918	-70.24	11300	20231107	0.62	38200	-70.24	20230918	11300	0.62	20231107	38200	-70.24	20230918	11300	0.62	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
144	20231107	101204	00	50.00	KOSPI	신저가	운수.창고	N	N	N	N	50	N	11360	-810	5	-6.66	2950455200	253605	48.45	12250	12250	11350	15820	8520	12170	11634.01	3.28	0	-96944	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	815	0.00	0.00	12	3.54	0.00	0.00	38200	20230918	-70.26	11350	20231107	0.09	38200	-70.26	20230918	11350	0.09	20231107	38200	-70.26	20230918	11350	0.09	20231107	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
145	20231107	091139	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11750	-420	5	-3.45	781268740	65691	12.55	12250	12250	11730	15820	8520	12170	11892.99	3.28	0	-18162	12730	12450	12150	11870	11570	12590	12010	179	3650	2500	8510	10	1	7171032	843	0.00	0.00	12	0.92	0.00	0.00	38200	20230918	-69.24	11600	20231027	1.29	38200	-69.24	20230918	11600	1.29	20231027	38200	-69.24	20230918	11600	1.29	20231027	0.55	N	465770	2500	179 억		235514	N	N	0	N	00	N
146	20231106	161125	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12170	180	2	1.50	6249410390	514589	103.19	12150	12430	11850	15580	8400	11990	12145.14	2.69	0	42114	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	873	0.00	0.00	12	7.18	0.00	0.00	38200	20230918	-68.14	11600	20231027	4.91	38200	-68.14	20230918	11600	4.91	20231027	38200	-68.14	20230918	11600	4.91	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
147	20231106	151131	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12150	160	2	1.33	6071228250	499962	100.26	12150	12430	11850	15580	8400	11990	12144.12	2.69	0	46209	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	871	0.00	0.00	12	6.97	0.00	0.00	38200	20230918	-68.19	11600	20231027	4.74	38200	-68.19	20230918	11600	4.74	20231027	38200	-68.19	20230918	11600	4.74	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
148	20231106	141124	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12180	190	2	1.58	5661903140	466301	93.51	12150	12430	11850	15580	8400	11990	12142.95	2.69	0	42503	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	873	0.00	0.00	12	6.50	0.00	0.00	38200	20230918	-68.12	11600	20231027	5.00	38200	-68.12	20230918	11600	5.00	20231027	38200	-68.12	20230918	11600	5.00	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
149	20231106	131136	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12130	140	2	1.17	5325553290	438691	87.97	12150	12430	11850	15580	8400	11990	12140.47	2.69	0	32261	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	870	0.00	0.00	12	6.12	0.00	0.00	38200	20230918	-68.25	11600	20231027	4.57	38200	-68.25	20230918	11600	4.57	20231027	38200	-68.25	20230918	11600	4.57	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
150	20231106	121132	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12140	150	2	1.25	4929302900	405998	81.41	12150	12430	11850	15580	8400	11990	12142.10	2.69	0	29105	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	871	0.00	0.00	12	5.66	0.00	0.00	38200	20230918	-68.22	11600	20231027	4.66	38200	-68.22	20230918	11600	4.66	20231027	38200	-68.22	20230918	11600	4.66	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
151	20231106	111130	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12250	260	2	2.17	3842487430	317591	63.69	12150	12370	11850	15580	8400	11990	12099.68	2.69	0	32338	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	878	0.00	0.00	12	4.43	0.00	0.00	38200	20230918	-67.93	11600	20231027	5.60	38200	-67.93	20230918	11600	5.60	20231027	38200	-67.93	20230918	11600	5.60	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
152	20231106	101103	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12040	50	2	0.42	2073749040	172212	34.53	12150	12300	11850	15580	8400	11990	12042.57	2.69	0	3805	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	863	0.00	0.00	12	2.40	0.00	0.00	38200	20230918	-68.48	11600	20231027	3.79	38200	-68.48	20230918	11600	3.79	20231027	38200	-68.48	20230918	11600	3.79	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
153	20231106	091128	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12120	130	2	1.08	847595490	70270	14.09	12150	12300	11850	15580	8400	11990	12064.52	2.69	0	-11864	13743	12866	12353	11476	10963	12610	11220	179	3590	2500	8390	10	1	7171032	869	0.00	0.00	12	0.98	0.00	0.00	38200	20230918	-68.27	11600	20231027	4.48	38200	-68.27	20230918	11600	4.48	20231027	38200	-68.27	20230918	11600	4.48	20231027	0.55	N	465770	2500	179 억		193031	N	N	0	N	00	N
154	20231103	161117	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11990	-600	5	-4.77	5977503550	488629	106.33	12700	13230	11840	16360	8820	12590	12233.92	3.18	0	-32893	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	860	0.00	0.00	12	6.81	0.00	0.00	38200	20230918	-68.61	11600	20231027	3.36	38200	-68.61	20230918	11600	3.36	20231027	38200	-68.61	20230918	11600	3.36	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
155	20231103	151111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	11960	-630	5	-5.00	5710408310	466330	101.48	12700	13230	11840	16360	8820	12590	12245.42	3.18	0	-36868	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	858	0.00	0.00	12	6.50	0.00	0.00	38200	20230918	-68.69	11600	20231027	3.10	38200	-68.69	20230918	11600	3.10	20231027	38200	-68.69	20230918	11600	3.10	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
156	20231103	141113	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12000	-590	5	-4.69	5136059140	418389	91.04	12700	13230	11840	16360	8820	12590	12275.80	3.18	0	-23341	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	861	0.00	0.00	12	5.83	0.00	0.00	38200	20230918	-68.59	11600	20231027	3.45	38200	-68.59	20230918	11600	3.45	20231027	38200	-68.59	20230918	11600	3.45	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
157	20231103	131111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12090	-500	5	-3.97	4647717320	377790	82.21	12700	13230	11840	16360	8820	12590	12302.38	3.18	0	-12515	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	867	0.00	0.00	12	5.27	0.00	0.00	38200	20230918	-68.35	11600	20231027	4.22	38200	-68.35	20230918	11600	4.22	20231027	38200	-68.35	20230918	11600	4.22	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
158	20231103	121108	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12230	-360	5	-2.86	4315339620	350453	76.26	12700	13230	11840	16360	8820	12590	12313.60	3.18	0	-16015	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	877	0.00	0.00	12	4.89	0.00	0.00	38200	20230918	-67.98	11600	20231027	5.43	38200	-67.98	20230918	11600	5.43	20231027	38200	-67.98	20230918	11600	5.43	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
159	20231103	111119	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12100	-490	5	-3.89	4067971320	330128	71.84	12700	13230	11840	16360	8820	12590	12322.41	3.18	0	-18663	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	868	0.00	0.00	12	4.60	0.00	0.00	38200	20230918	-68.32	11600	20231027	4.31	38200	-68.32	20230918	11600	4.31	20231027	38200	-68.32	20230918	11600	4.31	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
160	20231103	101101	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12000	-590	5	-4.69	3386085480	273773	59.58	12700	13230	11840	16360	8820	12590	12368.22	3.18	0	-49674	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	861	0.00	0.00	12	3.82	0.00	0.00	38200	20230918	-68.59	11600	20231027	3.45	38200	-68.59	20230918	11600	3.45	20231027	38200	-68.59	20230918	11600	3.45	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
161	20231103	091104	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12580	-10	5	-0.08	1126227290	87294	19.00	12700	13230	12490	16360	8820	12590	12901.54	3.18	0	-5509	13450	13020	12610	12180	11770	13235	12395	179	3770	2500	8810	10	1	7171032	902	0.00	0.00	12	1.22	0.00	0.00	38200	20230918	-67.07	11600	20231027	8.45	38200	-67.07	20230918	11600	8.45	20231027	38200	-67.07	20230918	11600	8.45	20231027	0.53	N	465770	2500	179 억		228245	N	N	0	N	00	N
162	20231102	161102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12590	390	2	3.20	5727523620	451132	39.56	12200	13040	12200	15860	8540	12200	12696.17	2.11	0	76548	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	903	0.00	0.00	12	6.29	0.00	0.00	38200	20230918	-67.04	11600	20231027	8.53	38200	-67.04	20230918	11600	8.53	20231027	38200	-67.04	20230918	11600	8.53	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
163	20231102	151116	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12680	480	2	3.93	5490599760	432362	37.92	12200	13040	12200	15860	8540	12200	12699.16	2.11	0	72581	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	909	0.00	0.00	12	6.03	0.00	0.00	38200	20230918	-66.81	11600	20231027	9.31	38200	-66.81	20230918	11600	9.31	20231027	38200	-66.81	20230918	11600	9.31	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
164	20231102	141102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12690	490	2	4.02	5064432560	398660	34.96	12200	13040	12200	15860	8540	12200	12703.72	2.11	0	67598	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	910	0.00	0.00	12	5.56	0.00	0.00	38200	20230918	-66.78	11600	20231027	9.40	38200	-66.78	20230918	11600	9.40	20231027	38200	-66.78	20230918	11600	9.40	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
165	20231102	131102	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12810	610	2	5.00	4814853760	379004	33.24	12200	13040	12200	15860	8540	12200	12704.06	2.11	0	65703	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	919	0.00	0.00	12	5.29	0.00	0.00	38200	20230918	-66.47	11600	20231027	10.43	38200	-66.47	20230918	11600	10.43	20231027	38200	-66.47	20230918	11600	10.43	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
166	20231102	121100	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12700	500	2	4.10	4482692930	352993	30.96	12200	13040	12200	15860	8540	12200	12699.19	2.11	0	63297	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	911	0.00	0.00	12	4.92	0.00	0.00	38200	20230918	-66.75	11600	20231027	9.48	38200	-66.75	20230918	11600	9.48	20231027	38200	-66.75	20230918	11600	9.48	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
167	20231102	111058	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12750	550	2	4.51	4221614960	332495	29.16	12200	13040	12200	15860	8540	12200	12696.88	2.11	0	60348	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	914	0.00	0.00	12	4.64	0.00	0.00	38200	20230918	-66.62	11600	20231027	9.91	38200	-66.62	20230918	11600	9.91	20231027	38200	-66.62	20230918	11600	9.91	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
168	20231102	101059	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12920	720	2	5.90	3100871000	245559	21.54	12200	13030	12200	15860	8540	12200	12627.92	2.11	0	45041	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	926	0.00	0.00	12	3.42	0.00	0.00	38200	20230918	-66.18	11600	20231027	11.38	38200	-66.18	20230918	11600	11.38	20231027	38200	-66.18	20230918	11600	11.38	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
169	20231102	091106	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12410	210	2	1.72	1090221700	87688	7.69	12200	12720	12200	15860	8540	12200	12433.14	2.11	0	4951	14033	13116	12603	11686	11173	13575	12145	179	3660	2500	8540	10	1	7171032	890	0.00	0.00	12	1.22	0.00	0.00	38200	20230918	-67.51	11600	20231027	6.98	38200	-67.51	20230918	11600	6.98	20231027	38200	-67.51	20230918	11600	6.98	20231027	0.54	N	465770	2500	179 억		151471	N	N	0	N	00	N
170	20231101	161054	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12200	390	2	3.30	14344392050	1127752	303.62	12100	13520	12090	15350	8270	11810	12719.94	1.23	0	62672	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	875	0.00	0.00	12	15.73	0.00	0.00	38200	20230918	-68.06	11600	20231027	5.17	38200	-68.06	20230918	11600	5.17	20231027	38200	-68.06	20230918	11600	5.17	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
171	20231101	151055	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12160	350	2	2.96	14034589770	1102311	296.77	12100	13520	12090	15350	8270	11810	12731.97	1.23	0	63641	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	872	0.00	0.00	12	15.37	0.00	0.00	38200	20230918	-68.17	11600	20231027	4.83	38200	-68.17	20230918	11600	4.83	20231027	38200	-68.17	20230918	11600	4.83	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
172	20231101	141046	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12350	540	2	4.57	12810179900	1002108	269.80	12100	13520	12100	15350	8270	11810	12783.23	1.23	0	44437	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	886	0.00	0.00	12	13.97	0.00	0.00	38200	20230918	-67.67	11600	20231027	6.47	38200	-67.67	20230918	11600	6.47	20231027	38200	-67.67	20230918	11600	6.47	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
173	20231101	131055	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12500	690	2	5.84	11013113620	859096	231.29	12100	13520	12100	15350	8270	11810	12819.42	1.23	0	22167	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	896	0.00	0.00	12	11.98	0.00	0.00	38200	20230918	-67.28	11600	20231027	7.76	38200	-67.28	20230918	11600	7.76	20231027	38200	-67.28	20230918	11600	7.76	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
174	20231101	121122	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12550	740	2	6.27	10310192170	802909	216.17	12100	13520	12100	15350	8270	11810	12841.05	1.23	0	21080	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	900	0.00	0.00	12	11.20	0.00	0.00	38200	20230918	-67.15	11600	20231027	8.19	38200	-67.15	20230918	11600	8.19	20231027	38200	-67.15	20230918	11600	8.19	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
175	20231101	111130	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12650	840	2	7.11	9781506420	761098	204.91	12100	13520	12100	15350	8270	11810	12851.84	1.23	0	11339	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	907	0.00	0.00	12	10.61	0.00	0.00	38200	20230918	-66.88	11600	20231027	9.05	38200	-66.88	20230918	11600	9.05	20231027	38200	-66.88	20230918	11600	9.05	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
176	20231101	101111	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12760	950	2	8.04	8830381730	685436	184.54	12100	13520	12100	15350	8270	11810	12882.87	1.23	0	-1806	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	915	0.00	0.00	12	9.56	0.00	0.00	38200	20230918	-66.60	11600	20231027	10.00	38200	-66.60	20230918	11600	10.00	20231027	38200	-66.60	20230918	11600	10.00	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N
177	20231101	091115	00	50.00	KOSPI		운수.창고	N	N	N	N	50	N	12280	470	2	3.98	936122640	76014	20.47	12100	12480	12100	15350	8270	11810	12315.13	1.23	0	9001	13190	12500	12120	11430	11050	12310	11240	179	3540	2500	8260	10	1	7171032	881	0.00	0.00	12	1.06	0.00	0.00	38200	20230918	-67.85	11600	20231027	5.86	38200	-67.85	20230918	11600	5.86	20231027	38200	-67.85	20230918	11600	5.86	20231027	0.58	N	465770	2500	179 억		87982	N	N	0	N	00	N