KissMeData/465770/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161454	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	-480	5	-5.35	891796700	103698	115.63	8890	8960	8500	11670	6290	8980	8600.01	1.29	-23119	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	610	42.50	1.95	12	1.45	200.00	4365.00	17010	20240701	-50.03	6920	20240416	22.83	17010	-50.03	20240701	6920	22.83	20240416	17010	-50.03	20240701	6920	22.83	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
3	20241129	151512	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8500	-480	5	-5.35	864186550	100452	112.01	8890	8960	8500	11670	6290	8980	8602.98	1.29	-21967	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	610	42.50	1.95	12	1.40	200.00	4365.00	17010	20240701	-50.03	6920	20240416	22.83	17010	-50.03	20240701	6920	22.83	20240416	17010	-50.03	20240701	6920	22.83	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
4	20241129	141514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8570	-410	5	-4.57	689825890	79991	89.19	8890	8960	8510	11670	6290	8980	8623.79	1.29	-13554	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	615	42.85	1.96	12	1.12	200.00	4365.00	17010	20240701	-49.62	6920	20240416	23.84	17010	-49.62	20240701	6920	23.84	20240416	17010	-49.62	20240701	6920	23.84	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
5	20241129	131509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8580	-400	5	-4.45	646347180	74921	83.54	8890	8960	8510	11670	6290	8980	8627.05	1.29	-12307	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	615	42.90	1.97	12	1.04	200.00	4365.00	17010	20240701	-49.56	6920	20240416	23.99	17010	-49.56	20240701	6920	23.99	20240416	17010	-49.56	20240701	6920	23.99	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
6	20241129	121511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8530	-450	5	-5.01	616237390	71403	79.62	8890	8960	8510	11670	6290	8980	8630.41	1.29	-12798	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	612	42.65	1.95	12	1.00	200.00	4365.00	17010	20240701	-49.85	6920	20240416	23.27	17010	-49.85	20240701	6920	23.27	20240416	17010	-49.85	20240701	6920	23.27	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
7	20241129	111513	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8550	-430	5	-4.79	519285590	60037	66.94	8890	8960	8550	11670	6290	8980	8649.43	1.29	-7602	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	613	42.75	1.96	12	0.84	200.00	4365.00	17010	20240701	-49.74	6920	20240416	23.55	17010	-49.74	20240701	6920	23.55	20240416	17010	-49.74	20240701	6920	23.55	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
8	20241129	101504	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8640	-340	5	-3.79	421219260	48610	54.20	8890	8960	8550	11670	6290	8980	8665.28	1.29	-6172	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	620	43.20	1.98	12	0.68	200.00	4365.00	17010	20240701	-49.21	6920	20240416	24.86	17010	-49.21	20240701	6920	24.86	20240416	17010	-49.21	20240701	6920	24.86	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
9	20241129	091509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8710	-270	5	-3.01	153489540	17532	19.55	8890	8960	8670	11670	6290	8980	8754.82	1.29	-4110	9493	9236	8943	8686	8393	9365	8815	179	2690	2500	5560	10	1	7171032	625	43.55	2.00	12	0.24	200.00	4365.00	17010	20240701	-48.79	6920	20240416	25.87	17010	-48.79	20240701	6920	25.87	20240416	17010	-48.79	20240701	6920	25.87	20240416	3.68	N	465770	2500	179 억	92263	N	N	0	N	N
10	20241128	161448	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	140	2	1.58	790855250	89163	101.49	8840	9200	8650	11490	6190	8840	8869.64	1.22	5145	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	644	44.90	2.06	12	1.24	200.00	4365.00	17010	20240701	-47.21	6920	20240416	29.77	17010	-47.21	20240701	6920	29.77	20240416	17010	-47.21	20240701	6920	29.77	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
11	20241128	151517	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	200	2	2.26	782403840	88222	100.42	8840	9200	8650	11490	6190	8840	8868.58	1.22	5039	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	648	45.20	2.07	12	1.23	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	17010	-46.85	20240701	6920	30.64	20240416	17010	-46.85	20240701	6920	30.64	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
12	20241128	141515	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	190	2	2.15	721737780	81505	92.77	8840	9200	8650	11490	6190	8840	8855.14	1.22	5333	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	648	45.15	2.07	12	1.14	200.00	4365.00	17010	20240701	-46.91	6920	20240416	30.49	17010	-46.91	20240701	6920	30.49	20240416	17010	-46.91	20240701	6920	30.49	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
13	20241128	131511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8890	50	2	0.57	489726310	55793	63.51	8840	8900	8650	11490	6190	8840	8777.56	1.22	4534	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	638	44.45	2.04	12	0.78	200.00	4365.00	17010	20240701	-47.74	6920	20240416	28.47	17010	-47.74	20240701	6920	28.47	20240416	17010	-47.74	20240701	6920	28.47	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
14	20241128	121509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8770	-70	5	-0.79	383578930	43755	49.80	8840	8880	8650	11490	6190	8840	8766.52	1.22	-2035	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	629	43.85	2.01	12	0.61	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	17010	-48.44	20240701	6920	26.73	20240416	17010	-48.44	20240701	6920	26.73	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
15	20241128	111514	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8860	20	2	0.23	312028370	35594	40.51	8840	8880	8650	11490	6190	8840	8766.32	1.22	1515	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	635	44.30	2.03	12	0.50	200.00	4365.00	17010	20240701	-47.91	6920	20240416	28.03	17010	-47.91	20240701	6920	28.03	20240416	17010	-47.91	20240701	6920	28.03	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
16	20241128	101511	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-10	5	-0.11	234553780	26799	30.50	8840	8840	8650	11490	6190	8840	8752.33	1.22	4481	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	633	44.15	2.02	12	0.37	200.00	4365.00	17010	20240701	-48.09	6920	20240416	27.60	17010	-48.09	20240701	6920	27.60	20240416	17010	-48.09	20240701	6920	27.60	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
17	20241128	091509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-50	5	-0.57	158462940	18155	20.66	8840	8840	8650	11490	6190	8840	8728.34	1.22	5205	9380	9110	8930	8660	8480	9020	8570	179	2650	2500	5480	10	1	7171032	630	43.95	2.01	12	0.25	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	17010	-48.32	20240701	6920	27.02	20240416	17010	-48.32	20240701	6920	27.02	20240416	3.63	N	465770	2500	179 억	87397	N	N	0	N	N
18	20241127	161431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-320	5	-3.49	778795760	86723	185.63	9200	9200	8750	11900	6420	9160	8980.36	1.45	-16489	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	634	44.20	2.03	12	1.21	200.00	4365.00	17010	20240701	-48.03	6920	20240416	27.75	17010	-48.03	20240701	6920	27.75	20240416	17010	-48.03	20240701	6920	27.75	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
19	20241127	151500	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8840	-320	5	-3.49	755584810	84097	180.01	9200	9200	8750	11900	6420	9160	8984.68	1.45	-16553	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	634	44.20	2.03	12	1.17	200.00	4365.00	17010	20240701	-48.03	6920	20240416	27.75	17010	-48.03	20240701	6920	27.75	20240416	17010	-48.03	20240701	6920	27.75	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
20	20241127	141451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	-190	5	-2.07	501862310	55569	118.95	9200	9200	8960	11900	6420	9160	9031.34	1.45	-2805	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	643	44.85	2.05	12	0.77	200.00	4365.00	17010	20240701	-47.27	6920	20240416	29.62	17010	-47.27	20240701	6920	29.62	20240416	17010	-47.27	20240701	6920	29.62	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
21	20241127	131450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-120	5	-1.31	412291140	45591	97.59	9200	9200	8980	11900	6420	9160	9043.26	1.45	1513	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	648	45.20	2.07	12	0.64	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	17010	-46.85	20240701	6920	30.64	20240416	17010	-46.85	20240701	6920	30.64	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
22	20241127	121506	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	-70	5	-0.76	375000300	41456	88.74	9200	9200	8980	11900	6420	9160	9045.74	1.45	1921	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	652	45.45	2.08	12	0.58	200.00	4365.00	17010	20240701	-46.56	6920	20240416	31.36	17010	-46.56	20240701	6920	31.36	20240416	17010	-46.56	20240701	6920	31.36	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
23	20241127	111457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-120	5	-1.31	284044890	31406	67.23	9200	9200	8980	11900	6420	9160	9044.29	1.45	1312	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	648	45.20	2.07	12	0.44	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	17010	-46.85	20240701	6920	30.64	20240416	17010	-46.85	20240701	6920	30.64	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
24	20241127	101501	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-80	5	-0.87	203696070	22504	48.17	9200	9200	8980	11900	6420	9160	9051.55	1.45	-128	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	651	45.40	2.08	12	0.31	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	17010	-46.62	20240701	6920	31.21	20240416	17010	-46.62	20240701	6920	31.21	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
25	20241127	091456	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-140	5	-1.53	40303400	4454	9.53	9200	9200	9000	11900	6420	9160	9048.81	1.45	255	9413	9286	9143	9016	8873	9215	8945	179	2740	2500	5670	10	1	7171032	647	45.10	2.07	12	0.06	200.00	4365.00	17010	20240701	-46.97	6920	20240416	30.35	17010	-46.97	20240701	6920	30.35	20240416	17010	-46.97	20240701	6920	30.35	20240416	3.54	N	465770	2500	179 억	103886	N	N	0	N	N
26	20241126	161431	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	-90	5	-0.97	421873430	46158	65.92	9190	9270	9000	12020	6480	9250	9139.76	1.53	-6214	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	657	45.80	2.10	12	0.64	200.00	4365.00	17010	20240701	-46.15	6920	20240416	32.37	17010	-46.15	20240701	6920	32.37	20240416	17010	-46.15	20240701	6920	32.37	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
27	20241126	151450	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	-100	5	-1.08	412990970	45187	64.54	9190	9270	9000	12020	6480	9250	9139.60	1.53	-6481	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	656	45.75	2.10	12	0.63	200.00	4365.00	17010	20240701	-46.21	6920	20240416	32.23	17010	-46.21	20240701	6920	32.23	20240416	17010	-46.21	20240701	6920	32.23	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
28	20241126	141451	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	-140	5	-1.51	382559390	41849	59.77	9190	9270	9000	12020	6480	9250	9141.42	1.53	-8730	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	653	45.55	2.09	12	0.58	200.00	4365.00	17010	20240701	-46.44	6920	20240416	31.65	17010	-46.44	20240701	6920	31.65	20240416	17010	-46.44	20240701	6920	31.65	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
29	20241126	131445	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	-140	5	-1.51	304963270	33298	47.56	9190	9270	9070	12020	6480	9250	9158.61	1.53	-6595	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	653	45.55	2.09	12	0.46	200.00	4365.00	17010	20240701	-46.44	6920	20240416	31.65	17010	-46.44	20240701	6920	31.65	20240416	17010	-46.44	20240701	6920	31.65	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
30	20241126	121453	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-170	5	-1.84	256313660	27984	39.97	9190	9270	9070	12020	6480	9250	9159.29	1.53	-3769	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	651	45.40	2.08	12	0.39	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	17010	-46.62	20240701	6920	31.21	20240416	17010	-46.62	20240701	6920	31.21	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
31	20241126	111457	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	-120	5	-1.30	221782800	24188	34.55	9190	9270	9100	12020	6480	9250	9169.13	1.53	-2757	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	655	45.65	2.09	12	0.34	200.00	4365.00	17010	20240701	-46.33	6920	20240416	31.94	17010	-46.33	20240701	6920	31.94	20240416	17010	-46.33	20240701	6920	31.94	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
32	20241126	101509	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	-80	5	-0.86	168118110	18311	26.15	9190	9270	9100	12020	6480	9250	9181.26	1.53	-2708	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	658	45.85	2.10	12	0.26	200.00	4365.00	17010	20240701	-46.09	6920	20240416	32.51	17010	-46.09	20240701	6920	32.51	20240416	17010	-46.09	20240701	6920	32.51	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
33	20241126	091455	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9180	-70	5	-0.76	60164080	6580	9.40	9190	9250	9100	12020	6480	9250	9143.48	1.53	597	9530	9390	9200	9060	8870	9460	9130	179	2770	2500	5730	10	1	7171032	658	45.90	2.10	12	0.09	200.00	4365.00	17010	20240701	-46.03	6920	20240416	32.66	17010	-46.03	20240701	6920	32.66	20240416	17010	-46.03	20240701	6920	32.66	20240416	3.58	N	465770	2500	179 억	109984	N	N	0	N	N
34	20241125	161415	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	250	2	2.78	644671640	69711	59.80	9010	9340	9010	11700	6300	9000	9247.77	1.28	18516	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	663	46.25	2.12	12	0.97	200.00	4365.00	17010	20240701	-45.62	6920	20240416	33.67	17010	-45.62	20240701	6920	33.67	20240416	17010	-45.62	20240701	6920	33.67	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
35	20241125	151446	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	270	2	3.00	634793580	68645	58.89	9010	9340	9010	11700	6300	9000	9247.48	1.28	18138	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	665	46.35	2.12	12	0.96	200.00	4365.00	17010	20240701	-45.50	6920	20240416	33.96	17010	-45.50	20240701	6920	33.96	20240416	17010	-45.50	20240701	6920	33.96	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
36	20241125	141440	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9240	240	2	2.67	554991500	60008	51.48	9010	9340	9010	11700	6300	9000	9248.63	1.28	16000	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	663	46.20	2.12	12	0.84	200.00	4365.00	17010	20240701	-45.68	6920	20240416	33.53	17010	-45.68	20240701	6920	33.53	20240416	17010	-45.68	20240701	6920	33.53	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
37	20241125	131429	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9230	230	2	2.56	528488900	57138	49.02	9010	9340	9010	11700	6300	9000	9249.34	1.28	15810	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	662	46.15	2.11	12	0.80	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	17010	-45.74	20240701	6920	33.38	20240416	17010	-45.74	20240701	6920	33.38	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
38	20241125	121446	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	280	2	3.11	514786250	55657	47.75	9010	9340	9010	11700	6300	9000	9249.26	1.28	16893	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	665	46.40	2.13	12	0.78	200.00	4365.00	17010	20240701	-45.44	6920	20240416	34.10	17010	-45.44	20240701	6920	34.10	20240416	17010	-45.44	20240701	6920	34.10	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
39	20241125	111441	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	200	2	2.22	408019490	44124	37.85	9010	9340	9010	11700	6300	9000	9247.11	1.28	13306	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	660	46.00	2.11	12	0.62	200.00	4365.00	17010	20240701	-45.91	6920	20240416	32.95	17010	-45.91	20240701	6920	32.95	20240416	17010	-45.91	20240701	6920	32.95	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
40	20241125	101425	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9260	260	2	2.89	316254260	34197	29.34	9010	9340	9010	11700	6300	9000	9248.01	1.28	9850	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	664	46.30	2.12	12	0.48	200.00	4365.00	17010	20240701	-45.56	6920	20240416	33.82	17010	-45.56	20240701	6920	33.82	20240416	17010	-45.56	20240701	6920	33.82	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
41	20241125	091423	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	300	2	3.33	111671750	12146	10.42	9010	9300	9010	11700	6300	9000	9194.12	1.28	4320	9606	9302	9116	8812	8626	9455	8965	179	2700	2500	5580	10	1	7171032	667	46.50	2.13	12	0.17	200.00	4365.00	17010	20240701	-45.33	6920	20240416	34.39	17010	-45.33	20240701	6920	34.39	20240416	17010	-45.33	20240701	6920	34.39	20240416	3.59	N	465770	2500	179 억	91544	N	N	0	N	N
42	20241122	161304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	20	2	0.22	1063814660	115960	156.96	8930	9420	8930	11670	6290	8980	9174.12	1.18	7115	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	645	45.00	2.06	12	1.62	200.00	4365.00	17010	20240701	-47.09	6920	20240416	30.06	17010	-47.09	20240701	6920	30.06	20240416	17010	-47.09	20240701	6920	30.06	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
43	20241122	151321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	10	2	0.11	1051348300	114575	155.08	8930	9420	8930	11670	6290	8980	9176.07	1.18	7187	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	645	44.95	2.06	12	1.60	200.00	4365.00	17010	20240701	-47.15	6920	20240416	29.91	17010	-47.15	20240701	6920	29.91	20240416	17010	-47.15	20240701	6920	29.91	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
44	20241122	141322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	60	2	0.67	974782050	106062	143.56	8930	9420	8930	11670	6290	8980	9190.68	1.18	6038	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	648	45.20	2.07	12	1.48	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	17010	-46.85	20240701	6920	30.64	20240416	17010	-46.85	20240701	6920	30.64	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
45	20241122	131317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	110	2	1.22	881057520	95681	129.51	8930	9420	8930	11670	6290	8980	9208.28	1.18	6630	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	652	45.45	2.08	12	1.33	200.00	4365.00	17010	20240701	-46.56	6920	20240416	31.36	17010	-46.56	20240701	6920	31.36	20240416	17010	-46.56	20240701	6920	31.36	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
46	20241122	121326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	100	2	1.11	841832010	91367	123.67	8930	9420	8930	11670	6290	8980	9213.74	1.18	9420	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	651	45.40	2.08	12	1.27	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	17010	-46.62	20240701	6920	31.21	20240416	17010	-46.62	20240701	6920	31.21	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
47	20241122	111312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9130	150	2	1.67	764475830	82882	112.18	8930	9420	8930	11670	6290	8980	9223.67	1.18	8200	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	655	45.65	2.09	12	1.16	200.00	4365.00	17010	20240701	-46.33	6920	20240416	31.94	17010	-46.33	20240701	6920	31.94	20240416	17010	-46.33	20240701	6920	31.94	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
48	20241122	101335	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	190	2	2.12	669129160	72429	98.04	8930	9420	8930	11670	6290	8980	9238.41	1.18	12216	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	658	45.85	2.10	12	1.01	200.00	4365.00	17010	20240701	-46.09	6920	20240416	32.51	17010	-46.09	20240701	6920	32.51	20240416	17010	-46.09	20240701	6920	32.51	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
49	20241122	091327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	350	2	3.90	232288610	25100	33.97	8930	9420	8930	11670	6290	8980	9254.53	1.18	13820	9180	9080	9020	8920	8860	9050	8890	179	2690	2500	5560	10	1	7171032	669	46.65	2.14	12	0.35	200.00	4365.00	17010	20240701	-45.15	6920	20240416	34.83	17010	-45.15	20240701	6920	34.83	20240416	17010	-45.15	20240701	6920	34.83	20240416	3.59	N	465770	2500	179 억	84429	N	N	0	N	N
50	20241121	161314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-90	5	-0.99	646880950	71830	80.85	9070	9120	8960	11790	6350	9070	9005.74	1.21	-2592	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	644	44.90	2.06	12	1.00	200.00	4365.00	17010	20240701	-47.21	6920	20240416	29.77	17010	-47.21	20240701	6920	29.77	20240416	17010	-47.21	20240701	6920	29.77	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
51	20241121	151338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8980	-90	5	-0.99	590087040	65503	73.72	9070	9120	8960	11790	6350	9070	9008.55	1.21	-1663	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	644	44.90	2.06	12	0.91	200.00	4365.00	17010	20240701	-47.21	6920	20240416	29.77	17010	-47.21	20240701	6920	29.77	20240416	17010	-47.21	20240701	6920	29.77	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
52	20241121	141334	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	-50	5	-0.55	486171270	53946	60.72	9070	9120	8960	11790	6350	9070	9012.18	1.21	145	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	647	45.10	2.07	12	0.75	200.00	4365.00	17010	20240701	-46.97	6920	20240416	30.35	17010	-46.97	20240701	6920	30.35	20240416	17010	-46.97	20240701	6920	30.35	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
53	20241121	131326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	-40	5	-0.44	446292520	49529	55.75	9070	9120	8960	11790	6350	9070	9010.73	1.21	275	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	648	45.15	2.07	12	0.69	200.00	4365.00	17010	20240701	-46.91	6920	20240416	30.49	17010	-46.91	20240701	6920	30.49	20240416	17010	-46.91	20240701	6920	30.49	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
54	20241121	121329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	-40	5	-0.44	344593070	38246	43.05	9070	9120	8960	11790	6350	9070	9009.91	1.21	846	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	648	45.15	2.07	12	0.53	200.00	4365.00	17010	20240701	-46.91	6920	20240416	30.49	17010	-46.91	20240701	6920	30.49	20240416	17010	-46.91	20240701	6920	30.49	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
55	20241121	111333	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-20	5	-0.22	300667900	33366	37.55	9070	9120	8960	11790	6350	9070	9011.21	1.21	1734	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	649	45.25	2.07	12	0.47	200.00	4365.00	17010	20240701	-46.80	6920	20240416	30.78	17010	-46.80	20240701	6920	30.78	20240416	17010	-46.80	20240701	6920	30.78	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
56	20241121	101332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-30	5	-0.33	255815800	28396	31.96	9070	9120	8960	11790	6350	9070	9008.87	1.21	1758	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	648	45.20	2.07	12	0.40	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	17010	-46.85	20240701	6920	30.64	20240416	17010	-46.85	20240701	6920	30.64	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
57	20241121	091331	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-70	5	-0.77	47869810	5291	5.96	9070	9120	9000	11790	6350	9070	9047.40	1.21	-2014	9583	9326	9193	8936	8803	9260	8870	179	2720	2500	5620	10	1	7171032	645	45.00	2.06	12	0.07	200.00	4365.00	17010	20240701	-47.09	6920	20240416	30.06	17010	-47.09	20240701	6920	30.06	20240416	17010	-47.09	20240701	6920	30.06	20240416	3.60	N	465770	2500	179 억	87025	N	N	0	N	N
58	20241120	161319	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-180	5	-1.95	807034780	87858	134.27	9250	9450	9060	12020	6480	9250	9186.16	1.23	-1212	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	650	45.35	2.08	12	1.23	200.00	4365.00	17010	20240701	-46.68	6920	20240416	31.07	17010	-46.68	20240701	6920	31.07	20240416	17010	-46.68	20240701	6920	31.07	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
59	20241120	151339	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-170	5	-1.84	681579820	74028	113.13	9250	9450	9070	12020	6480	9250	9207.05	1.23	-9965	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	651	45.40	2.08	12	1.03	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	17010	-46.62	20240701	6920	31.21	20240416	17010	-46.62	20240701	6920	31.21	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
60	20241120	141340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9180	-70	5	-0.76	556365190	60307	92.16	9250	9450	9100	12020	6480	9250	9225.55	1.23	-9692	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	658	45.90	2.10	12	0.84	200.00	4365.00	17010	20240701	-46.03	6920	20240416	32.66	17010	-46.03	20240701	6920	32.66	20240416	17010	-46.03	20240701	6920	32.66	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
61	20241120	131341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9230	-20	5	-0.22	509687980	55225	84.40	9250	9450	9100	12020	6480	9250	9229.30	1.23	-10362	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	662	46.15	2.11	12	0.77	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	17010	-45.74	20240701	6920	33.38	20240416	17010	-45.74	20240701	6920	33.38	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
62	20241120	121338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	-40	5	-0.43	472217700	51156	78.18	9250	9450	9100	12020	6480	9250	9230.93	1.23	-10098	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	660	46.05	2.11	12	0.71	200.00	4365.00	17010	20240701	-45.86	6920	20240416	33.09	17010	-45.86	20240701	6920	33.09	20240416	17010	-45.86	20240701	6920	33.09	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
63	20241120	111342	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	-110	5	-1.19	154268010	16819	25.70	9250	9390	9100	12020	6480	9250	9172.25	1.23	-3983	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	655	45.70	2.09	12	0.23	200.00	4365.00	17010	20240701	-46.27	6920	20240416	32.08	17010	-46.27	20240701	6920	32.08	20240416	17010	-46.27	20240701	6920	32.08	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
64	20241120	101341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	-80	5	-0.86	136430130	14870	22.72	9250	9390	9100	12020	6480	9250	9174.86	1.23	-3391	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	658	45.85	2.10	12	0.21	200.00	4365.00	17010	20240701	-46.09	6920	20240416	32.51	17010	-46.09	20240701	6920	32.51	20240416	17010	-46.09	20240701	6920	32.51	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
65	20241120	091340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	0	3	0.00	26536780	2861	4.37	9250	9390	9250	12020	6480	9250	9275.35	1.23	-578	9556	9402	9276	9122	8996	9340	9060	179	2770	2500	5730	10	1	7171032	663	46.25	2.12	12	0.04	200.00	4365.00	17010	20240701	-45.62	6920	20240416	33.67	17010	-45.62	20240701	6920	33.67	20240416	17010	-45.62	20240701	6920	33.67	20240416	3.59	N	465770	2500	179 억	88237	N	N	0	N	N
66	20241119	161223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9250	-90	5	-0.96	588725370	63520	96.45	9340	9430	9150	12140	6540	9340	9268.38	1.37	-10221	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	663	46.25	2.12	12	0.89	200.00	4365.00	17010	20240701	-45.62	6920	20240416	33.67	17010	-45.62	20240701	6920	33.67	20240416	17010	-45.62	20240701	6920	33.67	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
67	20241119	151248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	-120	5	-1.28	558394830	60239	91.47	9340	9430	9150	12140	6540	9340	9269.66	1.37	-11170	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	661	46.10	2.11	12	0.84	200.00	4365.00	17010	20240701	-45.80	6920	20240416	33.24	17010	-45.80	20240701	6920	33.24	20240416	17010	-45.80	20240701	6920	33.24	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
68	20241119	141244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9230	-110	5	-1.18	452574670	48735	74.00	9340	9430	9150	12140	6540	9340	9286.44	1.37	-8286	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	662	46.15	2.11	12	0.68	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	17010	-45.74	20240701	6920	33.38	20240416	17010	-45.74	20240701	6920	33.38	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
69	20241119	131247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-50	5	-0.54	398005400	42815	65.01	9340	9430	9150	12140	6540	9340	9295.93	1.37	-5694	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	666	46.45	2.13	12	0.60	200.00	4365.00	17010	20240701	-45.39	6920	20240416	34.25	17010	-45.39	20240701	6920	34.25	20240416	17010	-45.39	20240701	6920	34.25	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
70	20241119	121234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	-70	5	-0.75	358628840	38558	58.55	9340	9430	9150	12140	6540	9340	9301.02	1.37	-5456	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	665	46.35	2.12	12	0.54	200.00	4365.00	17010	20240701	-45.50	6920	20240416	33.96	17010	-45.50	20240701	6920	33.96	20240416	17010	-45.50	20240701	6920	33.96	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
71	20241119	111246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	-60	5	-0.64	273367810	29337	44.55	9340	9430	9150	12140	6540	9340	9318.19	1.37	-1713	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	665	46.40	2.13	12	0.41	200.00	4365.00	17010	20240701	-45.44	6920	20240416	34.10	17010	-45.44	20240701	6920	34.10	20240416	17010	-45.44	20240701	6920	34.10	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
72	20241119	101312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9360	20	2	0.21	232214990	24909	37.82	9340	9430	9150	12140	6540	9340	9322.53	1.37	-709	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	671	46.80	2.14	12	0.35	200.00	4365.00	17010	20240701	-44.97	6920	20240416	35.26	17010	-44.97	20240701	6920	35.26	20240416	17010	-44.97	20240701	6920	35.26	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
73	20241119	091313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-30	5	-0.32	99826820	10748	16.32	9340	9360	9150	12140	6540	9340	9287.94	1.37	-2289	9713	9526	9413	9226	9113	9490	9190	179	2800	2500	5790	10	1	7171032	668	46.55	2.13	12	0.15	200.00	4365.00	17010	20240701	-45.27	6920	20240416	34.54	17010	-45.27	20240701	6920	34.54	20240416	17010	-45.27	20240701	6920	34.54	20240416	3.58	N	465770	2500	179 억	98458	N	N	0	N	N
74	20241118	161230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9340	-80	5	-0.85	612318000	64823	58.28	9340	9600	9300	12240	6600	9420	9446.54	1.37	87	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	670	46.70	2.14	12	0.90	200.00	4365.00	17010	20240701	-45.09	6920	20240416	34.97	17010	-45.09	20240701	6920	34.97	20240416	17010	-45.09	20240701	6920	34.97	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
75	20241118	151246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-110	5	-1.17	567959930	60073	54.01	9340	9600	9300	12240	6600	9420	9454.50	1.37	181	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	668	46.55	2.13	12	0.84	200.00	4365.00	17010	20240701	-45.27	6920	20240416	34.54	17010	-45.27	20240701	6920	34.54	20240416	17010	-45.27	20240701	6920	34.54	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
76	20241118	141251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	-100	5	-1.06	520085360	54941	49.39	9340	9600	9320	12240	6600	9420	9466.25	1.37	461	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	668	46.60	2.14	12	0.77	200.00	4365.00	17010	20240701	-45.21	6920	20240416	34.68	17010	-45.21	20240701	6920	34.68	20240416	17010	-45.21	20240701	6920	34.68	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
77	20241118	131236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9380	-40	5	-0.42	435506080	45918	41.28	9340	9600	9320	12240	6600	9420	9484.43	1.37	2492	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	673	46.90	2.15	12	0.64	200.00	4365.00	17010	20240701	-44.86	6920	20240416	35.55	17010	-44.86	20240701	6920	35.55	20240416	17010	-44.86	20240701	6920	35.55	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
78	20241118	121246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	50	2	0.53	395511100	41681	37.47	9340	9600	9320	12240	6600	9420	9489.00	1.37	4259	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	679	47.35	2.17	12	0.58	200.00	4365.00	17010	20240701	-44.33	6920	20240416	36.85	17010	-44.33	20240701	6920	36.85	20240416	17010	-44.33	20240701	6920	36.85	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
79	20241118	111244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9530	110	2	1.17	316097060	33303	29.94	9340	9600	9320	12240	6600	9420	9491.55	1.37	6468	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	683	47.65	2.18	12	0.46	200.00	4365.00	17010	20240701	-43.97	6920	20240416	37.72	17010	-43.97	20240701	6920	37.72	20240416	17010	-43.97	20240701	6920	37.72	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
80	20241118	101232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	140	2	1.49	223865710	23640	21.25	9340	9600	9320	12240	6600	9420	9469.78	1.37	6523	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	686	47.80	2.19	12	0.33	200.00	4365.00	17010	20240701	-43.80	6920	20240416	38.15	17010	-43.80	20240701	6920	38.15	20240416	17010	-43.80	20240701	6920	38.15	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
81	20241118	091229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9550	130	2	1.38	118831810	12617	11.34	9340	9600	9320	12240	6600	9420	9418.39	1.37	3406	9833	9626	9263	9056	8693	9730	9160	179	2820	2500	5840	10	1	7171032	685	47.75	2.19	12	0.18	200.00	4365.00	17010	20240701	-43.86	6920	20240416	38.01	17010	-43.86	20240701	6920	38.01	20240416	17010	-43.86	20240701	6920	38.01	20240416	3.70	N	465770	2500	179 억	98270	N	N	0	N	N
82	20241115	161323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9420	220	2	2.39	1004783880	108963	78.07	9010	9470	8900	11960	6440	9200	9221.05	1.15	17417	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	676	47.10	2.16	12	1.52	200.00	4365.00	17010	20240701	-44.62	6920	20240416	36.13	17010	-44.62	20240701	6920	36.13	20240416	17010	-44.62	20240701	6920	36.13	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
83	20241115	151356	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9430	230	2	2.50	979640570	106294	76.15	9010	9470	8900	11960	6440	9200	9216.33	1.15	17922	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	676	47.15	2.16	12	1.48	200.00	4365.00	17010	20240701	-44.56	6920	20240416	36.27	17010	-44.56	20240701	6920	36.27	20240416	17010	-44.56	20240701	6920	36.27	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
84	20241115	141340	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	210	2	2.28	894590700	97271	69.69	9010	9460	8900	11960	6440	9200	9196.89	1.15	16220	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	675	47.05	2.16	12	1.36	200.00	4365.00	17010	20240701	-44.68	6920	20240416	35.98	17010	-44.68	20240701	6920	35.98	20240416	17010	-44.68	20240701	6920	35.98	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
85	20241115	131338	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	150	2	1.63	810607540	88333	63.29	9010	9400	8900	11960	6440	9200	9176.72	1.15	18128	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	670	46.75	2.14	12	1.23	200.00	4365.00	17010	20240701	-45.03	6920	20240416	35.12	17010	-45.03	20240701	6920	35.12	20240416	17010	-45.03	20240701	6920	35.12	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
86	20241115	121341	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9320	120	2	1.30	725319610	79208	56.75	9010	9370	8900	11960	6440	9200	9157.15	1.15	17517	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	668	46.60	2.14	12	1.10	200.00	4365.00	17010	20240701	-45.21	6920	20240416	34.68	17010	-45.21	20240701	6920	34.68	20240416	17010	-45.21	20240701	6920	34.68	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
87	20241115	111308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	0	3	0.00	552327790	60466	43.32	9010	9370	8900	11960	6440	9200	9134.52	1.15	12832	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	660	46.00	2.11	12	0.84	200.00	4365.00	17010	20240701	-45.91	6920	20240416	32.95	17010	-45.91	20240701	6920	32.95	20240416	17010	-45.91	20240701	6920	32.95	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
88	20241115	101308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	-40	5	-0.43	480914610	52683	37.74	9010	9370	8900	11960	6440	9200	9128.46	1.15	10253	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	657	45.80	2.10	12	0.73	200.00	4365.00	17010	20240701	-46.15	6920	20240416	32.37	17010	-46.15	20240701	6920	32.37	20240416	17010	-46.15	20240701	6920	32.37	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
89	20241115	091225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-120	5	-1.30	256851000	28314	20.29	9010	9200	8900	11960	6440	9200	9071.51	1.15	4702	9793	9496	9333	9036	8873	9645	9185	179	2760	2500	5700	10	1	7171032	651	45.40	2.08	12	0.39	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	17010	-46.62	20240701	6920	31.21	20240416	17010	-46.62	20240701	6920	31.21	20240416	3.91	N	465770	2500	179 억	82256	N	N	0	N	N
90	20241114	161300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	60	2	0.65	1221325400	130584	116.92	9190	9630	9170	11980	6460	9220	9352.80	1.41	-19117	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	665	46.40	2.13	12	1.82	200.00	4365.00	17010	20240701	-45.44	6920	20240416	34.10	17010	-45.44	20240701	6920	34.10	20240416	17010	-45.44	20240701	6920	34.10	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
91	20241114	151308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	-10	5	-0.11	1163725650	124352	111.34	9190	9630	9170	11980	6460	9220	9358.32	1.41	-20185	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	660	46.05	2.11	12	1.73	200.00	4365.00	17010	20240701	-45.86	6920	20240416	33.09	17010	-45.86	20240701	6920	33.09	20240416	17010	-45.86	20240701	6920	33.09	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
92	20241114	141259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9330	110	2	1.19	815350860	86859	77.77	9190	9630	9170	11980	6460	9220	9387.07	1.41	-346	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	669	46.65	2.14	12	1.21	200.00	4365.00	17010	20240701	-45.15	6920	20240416	34.83	17010	-45.15	20240701	6920	34.83	20240416	17010	-45.15	20240701	6920	34.83	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
93	20241114	131300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9390	170	2	1.84	757115300	80649	72.21	9190	9630	9170	11980	6460	9220	9387.79	1.41	-840	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	673	46.95	2.15	12	1.12	200.00	4365.00	17010	20240701	-44.80	6920	20240416	35.69	17010	-44.80	20240701	6920	35.69	20240416	17010	-44.80	20240701	6920	35.69	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
94	20241114	121256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	150	2	1.63	660652940	70308	62.95	9190	9630	9170	11980	6460	9220	9396.56	1.41	-1589	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	672	46.85	2.15	12	0.98	200.00	4365.00	17010	20240701	-44.91	6920	20240416	35.40	17010	-44.91	20240701	6920	35.40	20240416	17010	-44.91	20240701	6920	35.40	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
95	20241114	111258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9390	170	2	1.84	404433600	43093	38.58	9190	9520	9170	11980	6460	9220	9385.15	1.41	-90	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	673	46.95	2.15	12	0.60	200.00	4365.00	17010	20240701	-44.80	6920	20240416	35.69	17010	-44.80	20240701	6920	35.69	20240416	17010	-44.80	20240701	6920	35.69	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
96	20241114	101317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9260	40	2	0.43	48212090	5221	4.67	9190	9320	9170	11980	6460	9220	9234.27	1.41	740	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	664	46.30	2.12	12	0.07	200.00	4365.00	17010	20240701	-45.56	6920	20240416	33.82	17010	-45.56	20240701	6920	33.82	20240416	17010	-45.56	20240701	6920	33.82	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
97	20241114	091250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	0	3	0.00	0	0	0.00	0	0	0	11980	6460	9220	0.00	1.41	0	9813	9516	9353	9056	8893	9435	8975	179	2760	2500	5710	10	1	7171032	661	46.10	2.11	12	0.00	200.00	4365.00	17010	20240701	-45.80	6920	20240416	33.24	17010	-45.80	20240701	6920	33.24	20240416	17010	-45.80	20240701	6920	33.24	20240416	4.15	N	465770	2500	179 억	101046	N	N	0	N	N
98	20241112	161213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	-410	5	-4.19	1348565460	141084	125.91	9740	9780	9010	12710	6850	9780	9558.89	0.64	39063	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	672	46.85	2.15	12	1.97	200.00	4365.00	17010	20240701	-44.91	6920	20240416	35.40	17010	-44.91	20240701	6920	35.40	20240416	17010	-44.91	20240701	6920	35.40	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
99	20241112	151227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9460	-320	5	-3.27	1280662060	133854	119.45	9740	9780	9010	12710	6850	9780	9567.60	0.64	37340	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	678	47.30	2.17	12	1.87	200.00	4365.00	17010	20240701	-44.39	6920	20240416	36.71	17010	-44.39	20240701	6920	36.71	20240416	17010	-44.39	20240701	6920	36.71	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
100	20241112	141230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9520	-260	5	-2.66	1117240740	116534	104.00	9740	9780	9010	12710	6850	9780	9587.25	0.64	31661	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	683	47.60	2.18	12	1.63	200.00	4365.00	17010	20240701	-44.03	6920	20240416	37.57	17010	-44.03	20240701	6920	37.57	20240416	17010	-44.03	20240701	6920	37.57	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
101	20241112	131236	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9540	-240	5	-2.45	918033400	95534	85.26	9740	9780	9010	12710	6850	9780	9609.49	0.64	29047	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	684	47.70	2.19	12	1.33	200.00	4365.00	17010	20240701	-43.92	6920	20240416	37.86	17010	-43.92	20240701	6920	37.86	20240416	17010	-43.92	20240701	6920	37.86	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
102	20241112	121224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	-150	5	-1.53	792170450	82407	73.54	9740	9780	9010	12710	6850	9780	9612.90	0.64	21091	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	691	48.15	2.21	12	1.15	200.00	4365.00	17010	20240701	-43.39	6920	20240416	39.16	17010	-43.39	20240701	6920	39.16	20240416	17010	-43.39	20240701	6920	39.16	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
103	20241112	111219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9680	-100	5	-1.02	686518620	71505	63.81	9740	9780	9010	12710	6850	9780	9600.99	0.64	14961	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	694	48.40	2.22	12	1.00	200.00	4365.00	17010	20240701	-43.09	6920	20240416	39.88	17010	-43.09	20240701	6920	39.88	20240416	17010	-43.09	20240701	6920	39.88	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
104	20241112	101219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-210	5	-2.15	559343480	58344	52.07	9740	9780	9010	12710	6850	9780	9586.99	0.64	13978	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	686	47.85	2.19	12	0.81	200.00	4365.00	17010	20240701	-43.74	6920	20240416	38.29	17010	-43.74	20240701	6920	38.29	20240416	17010	-43.74	20240701	6920	38.29	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
105	20241112	091219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9780	0	3	0.00	133873600	13778	12.30	9740	9780	9680	12710	6850	9780	9716.48	0.64	1155	10440	10110	9930	9600	9420	10020	9510	179	2930	2500	6060	10	1	7171032	701	48.90	2.24	12	0.19	200.00	4365.00	17010	20240701	-42.50	6920	20240416	41.33	17010	-42.50	20240701	6920	41.33	20240416	17010	-42.50	20240701	6920	41.33	20240416	4.39	N	465770	2500	179 억	46089	N	N	0	N	N
106	20241111	161207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9780	-500	5	-4.86	1090436540	110123	78.75	10260	10260	9750	13360	7200	10280	9900.71	0.81	-11331	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	701	48.90	2.24	12	1.54	200.00	4365.00	17010	20240701	-42.50	6920	20240416	41.33	17010	-42.50	20240701	6920	41.33	20240416	17010	-42.50	20240701	6920	41.33	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
107	20241111	151244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-450	5	-4.38	1023850450	103319	73.88	10260	10260	9750	13360	7200	10280	9908.13	0.81	-10373	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	705	49.15	2.25	12	1.44	200.00	4365.00	17010	20240701	-42.21	6920	20240416	42.05	17010	-42.21	20240701	6920	42.05	20240416	17010	-42.21	20240701	6920	42.05	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
108	20241111	141227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9800	-480	5	-4.67	898651760	90554	64.75	10260	10260	9750	13360	7200	10280	9922.31	0.81	-8947	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	703	49.00	2.25	12	1.26	200.00	4365.00	17010	20240701	-42.39	6920	20240416	41.62	17010	-42.39	20240701	6920	41.62	20240416	17010	-42.39	20240701	6920	41.62	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
109	20241111	131227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9800	-480	5	-4.67	844640750	85035	60.81	10260	10260	9750	13360	7200	10280	9931.17	0.81	-9079	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	703	49.00	2.25	12	1.19	200.00	4365.00	17010	20240701	-42.39	6920	20240416	41.62	17010	-42.39	20240701	6920	41.62	20240416	17010	-42.39	20240701	6920	41.62	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
110	20241111	121221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	-450	5	-4.38	761496880	76543	54.73	10260	10260	9800	13360	7200	10280	9946.83	0.81	-8483	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	705	49.15	2.25	12	1.07	200.00	4365.00	17010	20240701	-42.21	6920	20240416	42.05	17010	-42.21	20240701	6920	42.05	20240416	17010	-42.21	20240701	6920	42.05	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
111	20241111	111217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9890	-390	5	-3.79	604995800	60640	43.36	10260	10260	9860	13360	7200	10280	9974.77	0.81	-6448	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	709	49.45	2.27	12	0.85	200.00	4365.00	17010	20240701	-41.86	6920	20240416	42.92	17010	-41.86	20240701	6920	42.92	20240416	17010	-41.86	20240701	6920	42.92	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
112	20241111	101209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9900	-380	5	-3.70	483897500	48401	34.61	10260	10260	9870	13360	7200	10280	9995.26	0.81	-7991	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	710	49.50	2.27	12	0.67	200.00	4365.00	17010	20240701	-41.80	6920	20240416	43.06	17010	-41.80	20240701	6920	43.06	20240416	17010	-41.80	20240701	6920	43.06	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
113	20241111	091206	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	-250	5	-2.43	152424480	15053	10.76	10260	10260	10000	13360	7200	10280	10121.53	0.81	990	10633	10456	10193	10016	9753	10545	10105	179	3080	2500	6370	10	1	7171032	719	50.15	2.30	12	0.21	200.00	4365.00	17010	20240701	-41.03	6920	20240416	44.94	17010	-41.03	20240701	6920	44.94	20240416	17010	-41.03	20240701	6920	44.94	20240416	4.65	N	465770	2500	179 억	58165	N	N	0	N	N
114	20241108	161156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10280	250	2	2.49	1421503500	138722	60.87	9930	10370	9930	13030	7030	10030	10247.11	0.72	10861	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	737	51.40	2.36	12	1.93	200.00	4365.00	17010	20240701	-39.56	6920	20240416	48.55	17010	-39.56	20240701	6920	48.55	20240416	17010	-39.56	20240701	6920	48.55	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
115	20241108	151210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10300	270	2	2.69	1375791880	134276	58.92	9930	10370	9930	13030	7030	10030	10246.00	0.72	10539	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	739	51.50	2.36	12	1.87	200.00	4365.00	17010	20240701	-39.45	6920	20240416	48.84	17010	-39.45	20240701	6920	48.84	20240416	17010	-39.45	20240701	6920	48.84	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
116	20241108	141208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	210	2	2.09	1230295520	120103	52.70	9930	10370	9930	13030	7030	10030	10243.67	0.72	10028	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	734	51.20	2.35	12	1.67	200.00	4365.00	17010	20240701	-39.80	6920	20240416	47.98	17010	-39.80	20240701	6920	47.98	20240416	17010	-39.80	20240701	6920	47.98	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
117	20241108	131210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10320	290	2	2.89	1161560330	113378	49.75	9930	10370	9930	13030	7030	10030	10245.02	0.72	10868	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	740	51.60	2.36	12	1.58	200.00	4365.00	17010	20240701	-39.33	6920	20240416	49.13	17010	-39.33	20240701	6920	49.13	20240416	17010	-39.33	20240701	6920	49.13	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
118	20241108	121208	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	200	2	1.99	887061100	86524	37.97	9930	10370	9930	13030	7030	10030	10252.20	0.72	24844	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	734	51.15	2.34	12	1.21	200.00	4365.00	17010	20240701	-39.86	6920	20240416	47.83	17010	-39.86	20240701	6920	47.83	20240416	17010	-39.86	20240701	6920	47.83	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
119	20241108	111212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10260	230	2	2.29	802944380	78330	34.37	9930	10370	9930	13030	7030	10030	10250.79	0.72	24425	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	736	51.30	2.35	12	1.09	200.00	4365.00	17010	20240701	-39.68	6920	20240416	48.27	17010	-39.68	20240701	6920	48.27	20240416	17010	-39.68	20240701	6920	48.27	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
120	20241108	101218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	200	2	1.99	735976890	71807	31.51	9930	10370	9930	13030	7030	10030	10249.38	0.72	21625	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	734	51.15	2.34	12	1.00	200.00	4365.00	17010	20240701	-39.86	6920	20240416	47.83	17010	-39.86	20240701	6920	47.83	20240416	17010	-39.86	20240701	6920	47.83	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
121	20241108	091207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	200	2	1.99	259740270	25545	11.21	9930	10300	9930	13030	7030	10030	10167.95	0.72	9906	10830	10430	9960	9560	9090	10630	9760	179	3000	2500	6210	10	1	7171032	734	51.15	2.34	12	0.36	200.00	4365.00	17010	20240701	-39.86	6920	20240416	47.83	17010	-39.86	20240701	6920	47.83	20240416	17010	-39.86	20240701	6920	47.83	20240416	4.82	N	465770	2500	179 억	51760	N	N	1	N	N
122	20241107	161200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10030	310	2	3.19	2240143600	225347	126.44	9520	10360	9490	12630	6810	9720	9940.67	0.56	11675	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	719	50.15	2.30	12	3.14	200.00	4365.00	17010	20240701	-41.03	6920	20240416	44.94	17010	-41.03	20240701	6920	44.94	20240416	17010	-41.03	20240701	6920	44.94	20240416	4.91	N	465770	2500	179 억	40162	N	N	1	N	N
123	20241107	151205	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	350	2	3.60	2184062980	219777	123.32	9520	10360	9490	12630	6810	9720	9937.63	0.56	10086	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	722	50.35	2.31	12	3.06	200.00	4365.00	17010	20240701	-40.80	6920	20240416	45.52	17010	-40.80	20240701	6920	45.52	20240416	17010	-40.80	20240701	6920	45.52	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
124	20241107	141210	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	330	2	3.40	1979134340	199389	111.88	9520	10360	9490	12630	6810	9720	9926.00	0.56	9712	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	721	50.25	2.30	12	2.78	200.00	4365.00	17010	20240701	-40.92	6920	20240416	45.23	17010	-40.92	20240701	6920	45.23	20240416	17010	-40.92	20240701	6920	45.23	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
125	20241107	131209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	320	2	3.29	1901379870	191628	107.52	9520	10360	9490	12630	6810	9720	9922.24	0.56	6021	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	720	50.20	2.30	12	2.67	200.00	4365.00	17010	20240701	-40.98	6920	20240416	45.09	17010	-40.98	20240701	6920	45.09	20240416	17010	-40.98	20240701	6920	45.09	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
126	20241107	121203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10040	320	2	3.29	1827938380	184332	103.43	9520	10360	9490	12630	6810	9720	9916.55	0.56	5581	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	720	50.20	2.30	12	2.57	200.00	4365.00	17010	20240701	-40.98	6920	20240416	45.09	17010	-40.98	20240701	6920	45.09	20240416	17010	-40.98	20240701	6920	45.09	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
127	20241107	111200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	300	2	3.09	1705827970	172168	96.60	9520	10360	9490	12630	6810	9720	9907.93	0.56	4840	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	719	50.10	2.30	12	2.40	200.00	4365.00	17010	20240701	-41.09	6920	20240416	44.80	17010	-41.09	20240701	6920	44.80	20240416	17010	-41.09	20240701	6920	44.80	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
128	20241107	101202	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	420	2	4.32	1527607280	154352	86.61	9520	10360	9490	12630	6810	9720	9896.91	0.56	672	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	727	50.70	2.32	12	2.15	200.00	4365.00	17010	20240701	-40.39	6920	20240416	46.53	17010	-40.39	20240701	6920	46.53	20240416	17010	-40.39	20240701	6920	46.53	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
129	20241107	091205	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9500	-220	5	-2.26	306685770	32084	18.00	9520	9690	9500	12630	6810	9720	9558.84	0.56	2493	10493	10106	9913	9526	9333	10010	9430	179	2910	2500	6020	10	1	7171032	681	47.50	2.18	12	0.45	200.00	4365.00	17010	20240701	-44.15	6920	20240416	37.28	17010	-44.15	20240701	6920	37.28	20240416	17010	-44.15	20240701	6920	37.28	20240416	4.91	N	465770	2500	179 억	40162	N	N	0	N	N
130	20241106	161215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9720	-510	5	-4.99	1745845590	175610	235.58	10240	10300	9720	13290	7170	10230	9942.77	0.75	-13799	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	697	48.60	2.23	12	2.45	200.00	4365.00	17010	20240701	-42.86	6920	20240416	40.46	17010	-42.86	20240701	6920	40.46	20240416	17010	-42.86	20240701	6920	40.46	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
131	20241106	151250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9760	-470	5	-4.59	1596167190	160236	214.95	10240	10300	9730	13290	7170	10230	9961.35	0.75	-14658	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	700	48.80	2.24	12	2.23	200.00	4365.00	17010	20240701	-42.62	6920	20240416	41.04	17010	-42.62	20240701	6920	41.04	20240416	17010	-42.62	20240701	6920	41.04	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
132	20241106	141239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9900	-330	5	-3.23	1390766420	139328	186.90	10240	10300	9730	13290	7170	10230	9981.96	0.75	-11779	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	710	49.50	2.27	12	1.94	200.00	4365.00	17010	20240701	-41.80	6920	20240416	43.06	17010	-41.80	20240701	6920	43.06	20240416	17010	-41.80	20240701	6920	43.06	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
133	20241106	131248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9790	-440	5	-4.30	1074062260	106957	143.48	10240	10300	9750	13290	7170	10230	10042.00	0.75	-12918	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	702	48.95	2.24	12	1.49	200.00	4365.00	17010	20240701	-42.45	6920	20240416	41.47	17010	-42.45	20240701	6920	41.47	20240416	17010	-42.45	20240701	6920	41.47	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
134	20241106	121212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10090	-140	5	-1.37	556183390	54657	73.32	10240	10300	10090	13290	7170	10230	10175.89	0.75	-3415	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	724	50.45	2.31	12	0.76	200.00	4365.00	17010	20240701	-40.68	6920	20240416	45.81	17010	-40.68	20240701	6920	45.81	20240416	17010	-40.68	20240701	6920	45.81	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
135	20241106	111217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10180	-50	5	-0.49	388530670	38119	51.14	10240	10300	10130	13290	7170	10230	10192.57	0.75	3263	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	730	50.90	2.33	12	0.53	200.00	4365.00	17010	20240701	-40.15	6920	20240416	47.11	17010	-40.15	20240701	6920	47.11	20240416	17010	-40.15	20240701	6920	47.11	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
136	20241106	101222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	10	2	0.10	222229410	21811	29.26	10240	10300	10130	13290	7170	10230	10188.87	0.75	468	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	734	51.20	2.35	12	0.30	200.00	4365.00	17010	20240701	-39.80	6920	20240416	47.98	17010	-39.80	20240701	6920	47.98	20240416	17010	-39.80	20240701	6920	47.98	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
137	20241106	091215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10170	-60	5	-0.59	106772680	10477	14.05	10240	10300	10130	13290	7170	10230	10191.15	0.75	542	10483	10356	10243	10116	10003	10420	10180	179	3060	2500	6340	10	1	7171032	729	50.85	2.33	12	0.15	200.00	4365.00	17010	20240701	-40.21	6920	20240416	46.97	17010	-40.21	20240701	6920	46.97	20240416	17010	-40.21	20240701	6920	46.97	20240416	5.02	N	465770	2500	179 억	53961	N	N	0	N	N
138	20241105	161139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	-10	5	-0.10	754761410	73537	89.84	10140	10370	10130	13310	7170	10240	10263.76	0.87	-8552	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	734	51.15	2.34	12	1.03	200.00	4365.00	17010	20240701	-39.86	6920	20240416	47.83	17010	-39.86	20240701	6920	47.83	20240416	17010	-39.86	20240701	6920	47.83	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
139	20241105	151204	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	0	3	0.00	743214200	72408	88.46	10140	10370	10130	13310	7170	10240	10264.27	0.87	-8328	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	734	51.20	2.35	12	1.01	200.00	4365.00	17010	20240701	-39.80	6920	20240416	47.98	17010	-39.80	20240701	6920	47.98	20240416	17010	-39.80	20240701	6920	47.98	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
140	20241105	141158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	10	2	0.10	646824570	62987	76.95	10140	10370	10130	13310	7170	10240	10269.19	0.87	-5835	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	735	51.25	2.35	12	0.88	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
141	20241105	131207	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	10	2	0.10	541699910	52763	64.46	10140	10370	10130	13310	7170	10240	10266.68	0.87	-1019	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	735	51.25	2.35	12	0.74	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
142	20241105	121154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10290	50	2	0.49	440904110	42956	52.48	10140	10370	10130	13310	7170	10240	10264.10	0.87	-1459	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	738	51.45	2.36	12	0.60	200.00	4365.00	17010	20240701	-39.51	6920	20240416	48.70	17010	-39.51	20240701	6920	48.70	20240416	17010	-39.51	20240701	6920	48.70	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
143	20241105	111139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	10	2	0.10	388345350	37822	46.21	10140	10370	10130	13310	7170	10240	10267.73	0.87	-674	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	735	51.25	2.35	12	0.53	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
144	20241105	101151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10190	-50	5	-0.49	319943000	31111	38.01	10140	10370	10140	13310	7170	10240	10283.96	0.87	612	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	731	50.95	2.33	12	0.43	200.00	4365.00	17010	20240701	-40.09	6920	20240416	47.25	17010	-40.09	20240701	6920	47.25	20240416	17010	-40.09	20240701	6920	47.25	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
145	20241105	091146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10340	100	2	0.98	94588520	9213	11.26	10140	10370	10140	13310	7170	10240	10266.94	0.87	854	10460	10350	10180	10070	9900	10405	10125	179	3070	2500	6340	10	1	7171032	741	51.70	2.37	12	0.13	200.00	4365.00	17010	20240701	-39.21	6920	20240416	49.42	17010	-39.21	20240701	6920	49.42	20240416	17010	-39.21	20240701	6920	49.42	20240416	4.90	N	465770	2500	179 억	62412	N	N	0	N	N
146	20241104	161137	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10240	220	2	2.20	820783470	80543	61.21	10020	10290	10010	13020	7020	10020	10191.31	0.63	17636	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	734	51.20	2.35	12	1.12	200.00	4365.00	17010	20240701	-39.80	6920	20240416	47.98	17010	-39.80	20240701	6920	47.98	20240416	17010	-39.80	20240701	6920	47.98	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
147	20241104	151159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10220	200	2	2.00	793852270	77912	59.21	10020	10290	10010	13020	7020	10020	10189.96	0.63	16910	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	733	51.10	2.34	12	1.09	200.00	4365.00	17010	20240701	-39.92	6920	20240416	47.69	17010	-39.92	20240701	6920	47.69	20240416	17010	-39.92	20240701	6920	47.69	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
148	20241104	141139	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10230	210	2	2.10	689696580	67721	51.46	10020	10290	10010	13020	7020	10020	10185.36	0.63	16459	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	734	51.15	2.34	12	0.94	200.00	4365.00	17010	20240701	-39.86	6920	20240416	47.83	17010	-39.86	20240701	6920	47.83	20240416	17010	-39.86	20240701	6920	47.83	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
149	20241104	131055	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10250	230	2	2.30	613503180	60284	45.81	10020	10280	10010	13020	7020	10020	10177.93	0.63	18680	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	735	51.25	2.35	12	0.84	200.00	4365.00	17010	20240701	-39.74	6920	20240416	48.12	17010	-39.74	20240701	6920	48.12	20240416	17010	-39.74	20240701	6920	48.12	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
150	20241104	121123	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10220	200	2	2.00	435327760	42897	32.60	10020	10270	10010	13020	7020	10020	10149.42	0.63	11181	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	733	51.10	2.34	12	0.60	200.00	4365.00	17010	20240701	-39.92	6920	20240416	47.69	17010	-39.92	20240701	6920	47.69	20240416	17010	-39.92	20240701	6920	47.69	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
151	20241104	111113	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10150	130	2	1.30	310494470	30672	23.31	10020	10210	10010	13020	7020	10020	10124.42	0.63	2250	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	728	50.75	2.33	12	0.43	200.00	4365.00	17010	20240701	-40.33	6920	20240416	46.68	17010	-40.33	20240701	6920	46.68	20240416	17010	-40.33	20240701	6920	46.68	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
152	20241104	101102	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10160	140	2	1.40	223608450	22125	16.81	10020	10200	10010	13020	7020	10020	10108.20	0.63	2196	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	729	50.80	2.33	12	0.31	200.00	4365.00	17010	20240701	-40.27	6920	20240416	46.82	17010	-40.27	20240701	6920	46.82	20240416	17010	-40.27	20240701	6920	46.82	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
153	20241104	091124	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10100	80	2	0.80	51188260	5097	3.87	10020	10160	10010	13020	7020	10020	10044.77	0.63	139	10513	10266	10143	9896	9773	10205	9835	179	3000	2500	6210	10	1	7171032	724	50.50	2.31	12	0.07	200.00	4365.00	17010	20240701	-40.62	6920	20240416	45.95	17010	-40.62	20240701	6920	45.95	20240416	17010	-40.62	20240701	6920	45.95	20240416	4.96	N	465770	2500	179 억	44883	N	N	0	N	N
154	20241101	161038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10020	-60	5	-0.60	1314785900	129161	124.77	10080	10390	10020	13100	7060	10080	10180.68	0.73	-7585	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	719	50.10	2.30	12	1.80	200.00	4365.00	17010	20240701	-41.09	6920	20240416	44.80	17010	-41.09	20240701	6920	44.80	20240416	17010	-41.09	20240701	6920	44.80	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
155	20241101	151103	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10070	-10	5	-0.10	1195850640	117301	113.32	10080	10390	10020	13100	7060	10080	10196.09	0.73	-7123	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	722	50.35	2.31	12	1.64	200.00	4365.00	17010	20240701	-40.80	6920	20240416	45.52	17010	-40.80	20240701	6920	45.52	20240416	17010	-40.80	20240701	6920	45.52	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
156	20241101	141010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10050	-30	5	-0.30	1098197940	107617	103.96	10080	10390	10020	13100	7060	10080	10206.31	0.73	-5961	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	721	50.25	2.30	12	1.50	200.00	4365.00	17010	20240701	-40.92	6920	20240416	45.23	17010	-40.92	20240701	6920	45.23	20240416	17010	-40.92	20240701	6920	45.23	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
157	20241101	131247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10190	110	2	1.09	1008377550	98699	95.35	10080	10390	10020	13100	7060	10080	10218.64	0.73	-6348	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	731	50.95	2.33	12	1.38	200.00	4365.00	17010	20240701	-40.09	6920	20240416	47.25	17010	-40.09	20240701	6920	47.25	20240416	17010	-40.09	20240701	6920	47.25	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
158	20241101	121246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10180	100	2	0.99	945583470	92514	89.37	10080	10390	10020	13100	7060	10080	10223.12	0.73	-4154	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	730	50.90	2.33	12	1.29	200.00	4365.00	17010	20240701	-40.15	6920	20240416	47.11	17010	-40.15	20240701	6920	47.11	20240416	17010	-40.15	20240701	6920	47.11	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
159	20241101	111244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10150	70	2	0.69	865814940	84672	81.80	10080	10390	10020	13100	7060	10080	10227.94	0.73	-5906	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	728	50.75	2.33	12	1.18	200.00	4365.00	17010	20240701	-40.33	6920	20240416	46.68	17010	-40.33	20240701	6920	46.68	20240416	17010	-40.33	20240701	6920	46.68	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
160	20241101	101245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10300	220	2	2.18	673962130	65810	63.57	10080	10390	10020	13100	7060	10080	10244.49	0.73	-8101	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	739	51.50	2.36	12	0.92	200.00	4365.00	17010	20240701	-39.45	6920	20240416	48.84	17010	-39.45	20240701	6920	48.84	20240416	17010	-39.45	20240701	6920	48.84	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N
161	20241101	091240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10140	60	2	0.60	162188590	15992	15.45	10080	10270	10020	13100	7060	10080	10147.72	0.73	-2687	10493	10286	10093	9886	9693	10390	9990	179	3020	2500	6240	10	1	7171032	727	50.70	2.32	12	0.22	200.00	4365.00	17010	20240701	-40.39	6920	20240416	46.53	17010	-40.39	20240701	6920	46.53	20240416	17010	-40.39	20240701	6920	46.53	20240416	4.90	N	465770	2500	179 억	52362	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History