KissMeData/091810/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-65	5	-2.16	7721547185	2584515	213.17	3080	3130	2905	3910	2110	3010	2987.69	4.87	-648474	-627169	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6343	6.21	3.91	12	1.20	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.84	N	091810	500	1076 억	5241788	N	N	5197	N	N
3	20241129	150809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-50	5	-1.66	7138588290	2386829	196.86	3080	3130	2905	3910	2110	3010	2990.81	4.90	-619151	-598444	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6375	6.24	3.93	12	1.11	474.00	753.00	3990	20241010	-25.81	2165	20231130	36.72	3990	-25.81	20241010	2305	28.42	20240805	3990	-25.81	20241010	2165	36.72	20231130	1.84	N	091810	500	1076 억	5271111	N	N	5358	N	N
4	20241129	140811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-50	5	-1.66	6643670740	2220064	183.11	3080	3130	2905	3910	2110	3010	2992.54	4.92	-596069	-575348	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6375	6.24	3.93	12	1.03	474.00	753.00	3990	20241010	-25.81	2165	20231130	36.72	3990	-25.81	20241010	2305	28.42	20240805	3990	-25.81	20241010	2165	36.72	20231130	1.84	N	091810	500	1076 억	5294193	N	N	5358	N	N
5	20241129	130809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-35	5	-1.16	6222449480	2078079	171.40	3080	3130	2905	3910	2110	3010	2994.31	4.92	-592289	-571568	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6408	6.28	3.95	12	0.96	474.00	753.00	3990	20241010	-25.44	2165	20231130	37.41	3990	-25.44	20241010	2305	29.07	20240805	3990	-25.44	20241010	2165	37.41	20231130	1.84	N	091810	500	1076 억	5297973	N	N	5358	N	N
6	20241129	120811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-35	5	-1.16	5672898225	1893501	156.17	3080	3130	2905	3910	2110	3010	2995.97	4.98	-528270	-507050	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6408	6.28	3.95	12	0.88	474.00	753.00	3990	20241010	-25.44	2165	20231130	37.41	3990	-25.44	20241010	2305	29.07	20240805	3990	-25.44	20241010	2165	37.41	20231130	1.84	N	091810	500	1076 억	5361992	N	N	5358	N	N
7	20241129	110812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	-65	5	-2.16	5355272770	1786270	147.33	3080	3130	2905	3910	2110	3010	2998.01	5.02	-489196	-467976	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6343	6.21	3.91	12	0.83	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.84	N	091810	500	1076 억	5401066	N	N	5358	N	N
8	20241129	100807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-55	5	-1.83	4881663955	1625933	134.10	3080	3130	2905	3910	2110	3010	3002.37	5.06	-445332	-424112	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6364	6.23	3.92	12	0.75	474.00	753.00	3990	20241010	-25.94	2165	20231130	36.49	3990	-25.94	20241010	2305	28.20	20240805	3990	-25.94	20241010	2165	36.49	20231130	1.84	N	091810	500	1076 억	5444930	N	N	5358	N	N
9	20241129	090810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	-75	5	-2.49	2560282725	843557	69.57	3080	3130	2935	3910	2110	3010	3035.15	5.21	-281733	-273200	3063	3036	2998	2971	2933	3050	2985	1077	900	500	2280	5	1	215378976	6321	6.19	3.90	12	0.39	474.00	753.00	3990	20241010	-26.44	2165	20231130	35.57	3990	-26.44	20241010	2305	27.33	20240805	3990	-26.44	20241010	2165	35.57	20231130	1.84	N	091810	500	1076 억	5608529	N	N	5358	N	N
10	20241128	160759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	10	2	0.33	3460339220	1154625	47.25	3000	3025	2960	3900	2100	3000	2996.92	5.47	-278613	-277955	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6483	6.35	4.00	12	0.54	474.00	753.00	3990	20241010	-24.56	2165	20231130	39.03	3990	-24.56	20241010	2305	30.59	20240805	3990	-24.56	20241010	2165	39.03	20231130	1.84	N	091810	500	1076 억	5890262	N	N	5358	N	N
11	20241128	150814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	5	2	0.17	3224266435	1076120	44.04	3000	3025	2960	3900	2100	3000	2996.19	5.48	-272996	-272342	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6472	6.34	3.99	12	0.50	474.00	753.00	3990	20241010	-24.69	2165	20231130	38.80	3990	-24.69	20241010	2305	30.37	20240805	3990	-24.69	20241010	2165	38.80	20231130	1.84	N	091810	500	1076 억	5895879	N	N	9328	N	N
12	20241128	140811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-5	5	-0.17	2672803480	892190	36.51	3000	3025	2960	3900	2100	3000	2995.77	5.50	-247388	-247165	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6451	6.32	3.98	12	0.41	474.00	753.00	3990	20241010	-24.94	2165	20231130	38.34	3990	-24.94	20241010	2305	29.93	20240805	3990	-24.94	20241010	2165	38.34	20231130	1.84	N	091810	500	1076 억	5921487	N	N	9328	N	N
13	20241128	130810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	0	3	0.00	2394098220	799299	32.71	3000	3025	2960	3900	2100	3000	2995.23	5.49	-254391	-254482	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6461	6.33	3.98	12	0.37	474.00	753.00	3990	20241010	-24.81	2165	20231130	38.57	3990	-24.81	20241010	2305	30.15	20240805	3990	-24.81	20241010	2165	38.57	20231130	1.84	N	091810	500	1076 억	5914484	N	N	9328	N	N
14	20241128	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-20	5	-0.67	2216573845	739948	30.28	3000	3025	2960	3900	2100	3000	2995.57	5.49	-260624	-260981	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6418	6.29	3.96	12	0.34	474.00	753.00	3990	20241010	-25.31	2165	20231130	37.64	3990	-25.31	20241010	2305	29.28	20240805	3990	-25.31	20241010	2165	37.64	20231130	1.84	N	091810	500	1076 억	5908251	N	N	9328	N	N
15	20241128	110815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2975	-25	5	-0.83	2053448015	685144	28.04	3000	3025	2960	3900	2100	3000	2997.10	5.49	-256469	-257137	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6408	6.28	3.95	12	0.32	474.00	753.00	3990	20241010	-25.44	2165	20231130	37.41	3990	-25.44	20241010	2305	29.07	20240805	3990	-25.44	20241010	2165	37.41	20231130	1.84	N	091810	500	1076 억	5912406	N	N	9328	N	N
16	20241128	100813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	10	2	0.33	1238469255	413111	16.91	3000	3025	2960	3900	2100	3000	2997.90	5.60	-136186	-137613	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6483	6.35	4.00	12	0.19	474.00	753.00	3990	20241010	-24.56	2165	20231130	39.03	3990	-24.56	20241010	2305	30.59	20240805	3990	-24.56	20241010	2165	39.03	20231130	1.84	N	091810	500	1076 억	6032689	N	N	9328	N	N
17	20241128	090810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-30	5	-1.00	385167845	128323	5.25	3000	3025	2960	3900	2100	3000	3001.58	5.67	-59018	-59252	3166	3082	3031	2947	2896	3057	2922	1077	900	500	2280	5	1	215378976	6397	6.27	3.94	12	0.06	474.00	753.00	3990	20241010	-25.56	2165	20231130	37.18	3990	-25.56	20241010	2305	28.85	20240805	3990	-25.56	20241010	2165	37.18	20231130	1.84	N	091810	500	1076 억	6109857	N	N	9328	N	N
18	20241127	160752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-65	5	-2.12	7250214490	2396070	74.73	3085	3115	2980	3980	2150	3065	3025.93	5.73	-770883	-767942	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6461	6.33	3.98	12	1.11	474.00	753.00	3990	20241010	-24.81	2165	20231130	38.57	3990	-24.81	20241010	2305	30.15	20240805	3990	-24.81	20241010	2165	38.57	20231130	1.82	N	091810	500	1076 억	6168875	N	N	9328	N	N
19	20241127	150806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3005	-60	5	-1.96	6940357000	2292912	71.51	3085	3115	2980	3980	2150	3065	3026.87	5.73	-768912	-766089	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6472	6.34	3.99	12	1.06	474.00	753.00	3990	20241010	-24.69	2165	20231130	38.80	3990	-24.69	20241010	2305	30.37	20240805	3990	-24.69	20241010	2165	38.80	20231130	1.82	N	091810	500	1076 억	6170846	N	N	6668	N	N
20	20241127	140806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3020	-45	5	-1.47	6313837610	2084815	65.02	3085	3115	2980	3980	2150	3065	3028.49	5.76	-736085	-734304	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6504	6.37	4.01	12	0.97	474.00	753.00	3990	20241010	-24.31	2165	20231130	39.49	3990	-24.31	20241010	2305	31.02	20240805	3990	-24.31	20241010	2165	39.49	20231130	1.82	N	091810	500	1076 억	6203673	N	N	6668	N	N
21	20241127	130801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-65	5	-2.12	5867494565	1936917	60.41	3085	3115	2980	3980	2150	3065	3029.30	5.81	-688559	-687689	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6461	6.33	3.98	12	0.90	474.00	753.00	3990	20241010	-24.81	2165	20231130	38.57	3990	-24.81	20241010	2305	30.15	20240805	3990	-24.81	20241010	2165	38.57	20231130	1.82	N	091810	500	1076 억	6251199	N	N	6668	N	N
22	20241127	120808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2995	-70	5	-2.28	5282360215	1741554	54.32	3085	3115	2980	3980	2150	3065	3033.13	5.83	-666106	-665874	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6451	6.32	3.98	12	0.81	474.00	753.00	3990	20241010	-24.94	2165	20231130	38.34	3990	-24.94	20241010	2305	29.93	20240805	3990	-24.94	20241010	2165	38.34	20231130	1.82	N	091810	500	1076 억	6273652	N	N	6668	N	N
23	20241127	110804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3000	-65	5	-2.12	4898728515	1613516	50.32	3085	3115	2980	3980	2150	3065	3036.06	5.88	-606859	-607743	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6461	6.33	3.98	12	0.75	474.00	753.00	3990	20241010	-24.81	2165	20231130	38.57	3990	-24.81	20241010	2305	30.15	20240805	3990	-24.81	20241010	2165	38.57	20231130	1.82	N	091810	500	1076 억	6332899	N	N	6668	N	N
24	20241127	100805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3015	-50	5	-1.63	3794629260	1244972	38.83	3085	3115	3005	3980	2150	3065	3047.96	6.00	-484653	-486578	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6494	6.36	4.00	12	0.58	474.00	753.00	3990	20241010	-24.44	2165	20231130	39.26	3990	-24.44	20241010	2305	30.80	20240805	3990	-24.44	20241010	2165	39.26	20231130	1.82	N	091810	500	1076 억	6455105	N	N	6668	N	N
25	20241127	090803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3035	-30	5	-0.98	2015976770	656810	20.49	3085	3115	3030	3980	2150	3065	3069.35	6.13	-342509	-342668	3201	3132	3026	2957	2851	3167	2992	1077	915	500	2320	5	1	215378976	6537	6.40	4.03	12	0.30	474.00	753.00	3990	20241010	-23.93	2165	20231130	40.18	3990	-23.93	20241010	2305	31.67	20240805	3990	-23.93	20241010	2165	40.18	20231130	1.82	N	091810	500	1076 억	6597249	N	N	6668	N	N
26	20241126	160754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3065	120	2	4.07	9449400225	3107313	174.67	2940	3095	2920	3825	2065	2945	3040.99	6.44	47820	96518	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6601	6.47	4.07	12	1.44	474.00	753.00	3990	20241010	-23.18	2165	20231130	41.57	3990	-23.18	20241010	2305	32.97	20240805	3990	-23.18	20241010	2165	41.57	20231130	1.83	N	091810	500	1076 억	6934576	N	N	6668	N	N
27	20241126	150801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	130	2	4.41	9019392150	2967094	166.79	2940	3095	2920	3825	2065	2945	3039.84	6.48	88200	135411	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6623	6.49	4.08	12	1.38	474.00	753.00	3990	20241010	-22.93	2165	20231130	42.03	3990	-22.93	20241010	2305	33.41	20240805	3990	-22.93	20241010	2165	42.03	20231130	1.83	N	091810	500	1076 억	6974956	N	N	42494	N	N
28	20241126	140759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3055	110	2	3.74	7449174900	2456500	138.09	2940	3080	2920	3825	2065	2945	3032.47	6.53	141135	176551	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6580	6.45	4.06	12	1.14	474.00	753.00	3990	20241010	-23.43	2165	20231130	41.11	3990	-23.43	20241010	2305	32.54	20240805	3990	-23.43	20241010	2165	41.11	20231130	1.83	N	091810	500	1076 억	7027891	N	N	42494	N	N
29	20241126	130758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	105	2	3.57	6918257970	2282852	128.32	2940	3080	2920	3825	2065	2945	3030.57	6.55	164782	200028	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6569	6.43	4.05	12	1.06	474.00	753.00	3990	20241010	-23.56	2165	20231130	40.88	3990	-23.56	20241010	2305	32.32	20240805	3990	-23.56	20241010	2165	40.88	20231130	1.83	N	091810	500	1076 억	7051538	N	N	42494	N	N
30	20241126	120803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	125	2	4.24	6220714485	2055151	115.52	2940	3080	2920	3825	2065	2945	3026.93	6.53	148314	183405	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6612	6.48	4.08	12	0.95	474.00	753.00	3990	20241010	-23.06	2165	20231130	41.80	3990	-23.06	20241010	2305	33.19	20240805	3990	-23.06	20241010	2165	41.80	20231130	1.83	N	091810	500	1076 억	7035070	N	N	42494	N	N
31	20241126	110808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3050	105	2	3.57	5094110200	1687277	94.85	2940	3070	2920	3825	2065	2945	3019.18	6.48	92125	126304	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6569	6.43	4.05	12	0.78	474.00	753.00	3990	20241010	-23.56	2165	20231130	40.88	3990	-23.56	20241010	2305	32.32	20240805	3990	-23.56	20241010	2165	40.88	20231130	1.83	N	091810	500	1076 억	6978881	N	N	42494	N	N
32	20241126	100810	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	85	2	2.89	3652547600	1214053	68.24	2940	3060	2920	3825	2065	2945	3008.61	6.38	-14861	4320	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6526	6.39	4.02	12	0.56	474.00	753.00	3990	20241010	-24.06	2165	20231130	39.95	3990	-24.06	20241010	2305	31.45	20240805	3990	-24.06	20241010	2165	39.95	20231130	1.83	N	091810	500	1076 억	6871895	N	N	42494	N	N
33	20241126	090802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-20	5	-0.68	428940685	145797	8.20	2940	2960	2920	3825	2065	2945	2942.02	6.32	-82776	-82880	3055	3000	2955	2900	2855	3027	2927	1077	880	500	2230	5	1	215378976	6300	6.17	3.88	12	0.07	474.00	753.00	3990	20241010	-26.69	2165	20231130	35.10	3990	-26.69	20241010	2305	26.90	20240805	3990	-26.69	20241010	2165	35.10	20231130	1.83	N	091810	500	1076 억	6803980	N	N	42494	N	N
34	20241125	160743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	65	2	2.26	5096267335	1725480	147.94	2915	3010	2910	3740	2020	2880	2953.57	6.39	140922	115752	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6343	6.21	3.91	12	0.80	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.90	N	091810	500	1076 억	6879251	N	N	42494	N	N
35	20241125	150759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	65	2	2.26	4655451795	1575879	135.12	2915	3010	2910	3740	2020	2880	2954.19	6.42	172600	137072	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6343	6.21	3.91	12	0.73	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.90	N	091810	500	1076 억	6910929	N	N	1552	N	N
36	20241125	140756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	55	2	1.91	4065905630	1375900	117.97	2915	3010	2910	3740	2020	2880	2955.09	6.41	166476	131985	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6321	6.19	3.90	12	0.64	474.00	753.00	3990	20241010	-26.44	2165	20231130	35.57	3990	-26.44	20241010	2305	27.33	20240805	3990	-26.44	20241010	2165	35.57	20231130	1.90	N	091810	500	1076 억	6904805	N	N	1552	N	N
37	20241125	130749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	65	2	2.26	3530724325	1193669	102.34	2915	3010	2910	3740	2020	2880	2957.88	6.43	188610	173630	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6343	6.21	3.91	12	0.55	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.90	N	091810	500	1076 억	6926939	N	N	1552	N	N
38	20241125	120759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	75	2	2.60	3059811645	1033983	88.65	2915	3010	2910	3740	2020	2880	2959.25	6.46	218511	216489	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6364	6.23	3.92	12	0.48	474.00	753.00	3990	20241010	-25.94	2165	20231130	36.49	3990	-25.94	20241010	2305	28.20	20240805	3990	-25.94	20241010	2165	36.49	20231130	1.90	N	091810	500	1076 억	6956840	N	N	1552	N	N
39	20241125	110753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	85	2	2.95	2570959390	869317	74.54	2915	3010	2910	3740	2020	2880	2957.45	6.45	206901	206861	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6386	6.26	3.94	12	0.40	474.00	753.00	3990	20241010	-25.69	2165	20231130	36.95	3990	-25.69	20241010	2305	28.63	20240805	3990	-25.69	20241010	2165	36.95	20231130	1.90	N	091810	500	1076 억	6945230	N	N	1552	N	N
40	20241125	100745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	75	2	2.60	1958321240	662453	56.80	2915	3010	2910	3740	2020	2880	2956.17	6.45	207443	207399	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6364	6.23	3.92	12	0.31	474.00	753.00	3990	20241010	-25.94	2165	20231130	36.49	3990	-25.94	20241010	2305	28.20	20240805	3990	-25.94	20241010	2165	36.49	20231130	1.90	N	091810	500	1076 억	6945772	N	N	1552	N	N
41	20241125	090746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	75	2	2.60	615638925	209588	17.97	2915	2965	2910	3740	2020	2880	2937.38	6.36	105538	105298	2933	2906	2878	2851	2823	2920	2865	1077	860	500	2180	5	1	215378976	6364	6.23	3.92	12	0.10	474.00	753.00	3990	20241010	-25.94	2165	20231130	36.49	3990	-25.94	20241010	2305	28.20	20240805	3990	-25.94	20241010	2165	36.49	20231130	1.90	N	091810	500	1076 억	6843867	N	N	1552	N	N
42	20241122	160705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	5	2	0.17	2898663830	1007019	82.47	2870	2905	2850	3735	2015	2875	2878.45	6.26	-171205	-194964	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6203	6.08	3.82	12	0.47	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.91	N	091810	500	1076 억	6738329	N	N	1552	N	N
43	20241122	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	5	2	0.17	2653168240	921850	75.50	2870	2905	2850	3735	2015	2875	2878.09	6.25	-176107	-202608	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6203	6.08	3.82	12	0.43	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.91	N	091810	500	1076 억	6733427	N	N	3232	N	N
44	20241122	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2860	-15	5	-0.52	2194667240	761947	62.40	2870	2905	2855	3735	2015	2875	2880.34	6.28	-149636	-175751	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6160	6.03	3.80	12	0.35	474.00	753.00	3990	20241010	-28.32	2165	20231130	32.10	3990	-28.32	20241010	2305	24.08	20240805	3990	-28.32	20241010	2165	32.10	20231130	1.91	N	091810	500	1076 억	6759898	N	N	3232	N	N
45	20241122	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	0	3	0.00	1779811465	617087	50.54	2870	2905	2870	3735	2015	2875	2884.22	6.30	-131178	-133029	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6192	6.07	3.82	12	0.29	474.00	753.00	3990	20241010	-27.94	2165	20231130	32.79	3990	-27.94	20241010	2305	24.73	20240805	3990	-27.94	20241010	2165	32.79	20231130	1.91	N	091810	500	1076 억	6778356	N	N	3232	N	N
46	20241122	120717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	10	2	0.35	1441705340	499527	40.91	2870	2905	2870	3735	2015	2875	2886.14	6.31	-119816	-120534	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6214	6.09	3.83	12	0.23	474.00	753.00	3990	20241010	-27.69	2165	20231130	33.26	3990	-27.69	20241010	2305	25.16	20240805	3990	-27.69	20241010	2165	33.26	20231130	1.91	N	091810	500	1076 억	6789718	N	N	3232	N	N
47	20241122	110710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	5	2	0.17	1186575080	410755	33.64	2870	2905	2870	3735	2015	2875	2888.77	6.31	-117048	-117794	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6203	6.08	3.82	12	0.19	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.91	N	091810	500	1076 억	6792486	N	N	3232	N	N
48	20241122	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	15	2	0.52	817048480	282848	23.16	2870	2905	2870	3735	2015	2875	2888.66	6.33	-96072	-96807	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6224	6.10	3.84	12	0.13	474.00	753.00	3990	20241010	-27.57	2165	20231130	33.49	3990	-27.57	20241010	2305	25.38	20240805	3990	-27.57	20241010	2165	33.49	20231130	1.91	N	091810	500	1076 억	6813462	N	N	3232	N	N
49	20241122	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	10	2	0.35	125705210	43606	3.57	2870	2900	2870	3735	2015	2875	2882.77	6.41	-9754	-9853	2948	2911	2878	2841	2808	2895	2825	1077	860	500	2180	5	1	215378976	6214	6.09	3.83	12	0.02	474.00	753.00	3990	20241010	-27.69	2165	20231130	33.26	3990	-27.69	20241010	2305	25.16	20240805	3990	-27.69	20241010	2165	33.26	20231130	1.91	N	091810	500	1076 억	6899780	N	N	3232	N	N
50	20241121	160710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	-35	5	-1.20	3433761640	1195043	96.23	2895	2915	2845	3780	2040	2910	2873.34	6.42	6284	9776	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6192	6.07	3.82	12	0.55	474.00	753.00	3990	20241010	-27.94	2165	20231130	32.79	3990	-27.94	20241010	2305	24.73	20240805	3990	-27.94	20241010	2165	32.79	20231130	1.92	N	091810	500	1076 억	6909534	N	N	3232	N	N
51	20241121	150725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-40	5	-1.37	3118129010	1085031	87.37	2895	2915	2845	3780	2040	2910	2873.77	6.39	-24027	-21938	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6181	6.05	3.81	12	0.50	474.00	753.00	3990	20241010	-28.07	2165	20231130	32.56	3990	-28.07	20241010	2305	24.51	20240805	3990	-28.07	20241010	2165	32.56	20231130	1.92	N	091810	500	1076 억	6879223	N	N	1116	N	N
52	20241121	140725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	2645030920	920795	74.15	2895	2915	2845	3780	2040	2910	2872.55	6.40	-9570	-8205	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6203	6.08	3.82	12	0.43	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.92	N	091810	500	1076 억	6893680	N	N	1116	N	N
53	20241121	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	2205052040	768518	61.88	2895	2915	2845	3780	2040	2910	2869.22	6.42	3960	4261	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6203	6.08	3.82	12	0.36	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.92	N	091810	500	1076 억	6907210	N	N	1116	N	N
54	20241121	120718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-30	5	-1.03	1935050670	674666	54.33	2895	2915	2845	3780	2040	2910	2868.16	6.39	-20575	-20166	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6203	6.08	3.82	12	0.31	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	1.92	N	091810	500	1076 억	6882675	N	N	1116	N	N
55	20241121	110720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2895	-15	5	-0.52	1691129360	590094	47.52	2895	2915	2845	3780	2040	2910	2865.86	6.39	-27047	-27165	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6235	6.11	3.84	12	0.27	474.00	753.00	3990	20241010	-27.44	2165	20231130	33.72	3990	-27.44	20241010	2305	25.60	20240805	3990	-27.44	20241010	2165	33.72	20231130	1.92	N	091810	500	1076 억	6876203	N	N	1116	N	N
56	20241121	100721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-40	5	-1.37	1003407195	350051	28.19	2895	2915	2845	3780	2040	2910	2866.46	6.33	-83770	-84007	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6181	6.05	3.81	12	0.16	474.00	753.00	3990	20241010	-28.07	2165	20231130	32.56	3990	-28.07	20241010	2305	24.51	20240805	3990	-28.07	20241010	2165	32.56	20231130	1.92	N	091810	500	1076 억	6819480	N	N	1116	N	N
57	20241121	090721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-10	5	-0.34	102505765	35290	2.84	2895	2915	2885	3780	2040	2910	2904.67	6.40	-14491	-14195	3003	2956	2923	2876	2843	2940	2860	1077	870	500	2210	5	1	215378976	6246	6.12	3.85	12	0.02	474.00	753.00	3990	20241010	-27.32	2165	20231130	33.95	3990	-27.32	20241010	2305	25.81	20240805	3990	-27.32	20241010	2165	33.95	20231130	1.92	N	091810	500	1076 억	6888759	N	N	1116	N	N
58	20241120	160715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	3336687710	1144485	59.41	2960	2970	2890	3825	2065	2945	2915.47	6.41	-156508	-158557	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.53	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	1.95	N	091810	500	1076 억	6900515	N	N	1116	N	N
59	20241120	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	3146164350	1079104	56.01	2960	2970	2890	3825	2065	2945	2915.53	6.41	-153218	-155758	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.50	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	1.95	N	091810	500	1076 억	6903805	N	N	2447	N	N
60	20241120	140725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2950	5	2	0.17	2574825860	884446	45.91	2960	2970	2890	3825	2065	2945	2911.23	6.48	-84234	-86675	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6354	6.22	3.92	12	0.41	474.00	753.00	3990	20241010	-26.07	2165	20231130	36.26	3990	-26.07	20241010	2305	27.98	20240805	3990	-26.07	20241010	2165	36.26	20231130	1.95	N	091810	500	1076 억	6972789	N	N	2447	N	N
61	20241120	130726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	-45	5	-1.53	2144227255	737218	38.27	2960	2970	2890	3825	2065	2945	2908.54	6.43	-128860	-131789	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6246	6.12	3.85	12	0.34	474.00	753.00	3990	20241010	-27.32	2165	20231130	33.95	3990	-27.32	20241010	2305	25.81	20240805	3990	-27.32	20241010	2165	33.95	20231130	1.95	N	091810	500	1076 억	6928163	N	N	2447	N	N
62	20241120	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	1598272390	548937	28.49	2960	2970	2895	3825	2065	2945	2911.58	6.47	-85727	-86981	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.25	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	1.95	N	091810	500	1076 억	6971296	N	N	2447	N	N
63	20241120	110727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	1330728335	456946	23.72	2960	2970	2895	3825	2065	2945	2912.22	6.49	-71804	-74129	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.21	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	1.95	N	091810	500	1076 억	6985219	N	N	2447	N	N
64	20241120	100726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-35	5	-1.19	1004653230	345048	17.91	2960	2970	2895	3825	2065	2945	2911.63	6.51	-50028	-54659	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.16	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	1.95	N	091810	500	1076 억	7006995	N	N	2447	N	N
65	20241120	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-15	5	-0.51	246797100	84077	4.36	2960	2970	2905	3825	2065	2945	2935.37	6.54	-14327	-13426	3088	3016	2903	2831	2718	3052	2867	1077	880	500	2230	5	1	215378976	6311	6.18	3.89	12	0.04	474.00	753.00	3990	20241010	-26.57	2165	20231130	35.33	3990	-26.57	20241010	2305	27.11	20240805	3990	-26.57	20241010	2165	35.33	20231130	1.95	N	091810	500	1076 억	7042696	N	N	2447	N	N
66	20241119	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	75	2	2.61	5548306555	1906165	96.77	2840	2975	2790	3730	2010	2870	2910.44	6.55	-106009	-62735	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6343	6.21	3.91	12	0.89	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.99	N	091810	500	1076 억	7057023	N	N	2447	N	N
67	20241119	150657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2945	75	2	2.61	5370002375	1845575	93.69	2840	2975	2790	3730	2010	2870	2909.66	6.57	-93901	-50620	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6343	6.21	3.91	12	0.86	474.00	753.00	3990	20241010	-26.19	2165	20231130	36.03	3990	-26.19	20241010	2305	27.77	20240805	3990	-26.19	20241010	2165	36.03	20231130	1.99	N	091810	500	1076 억	7069131	N	N	8786	N	N
68	20241119	140656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	70	2	2.44	4897158910	1684582	85.52	2840	2975	2790	3730	2010	2870	2907.05	6.59	-64761	-18733	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6332	6.20	3.90	12	0.78	474.00	753.00	3990	20241010	-26.32	2165	20231130	35.80	3990	-26.32	20241010	2305	27.55	20240805	3990	-26.32	20241010	2165	35.80	20231130	1.99	N	091810	500	1076 억	7098271	N	N	8786	N	N
69	20241119	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	100	2	3.48	4544751675	1565151	79.46	2840	2975	2790	3730	2010	2870	2903.71	6.59	-69711	-23510	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6397	6.27	3.94	12	0.73	474.00	753.00	3990	20241010	-25.56	2165	20231130	37.18	3990	-25.56	20241010	2305	28.85	20240805	3990	-25.56	20241010	2165	37.18	20231130	1.99	N	091810	500	1076 억	7093321	N	N	8786	N	N
70	20241119	120650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	70	2	2.44	4196564450	1446871	73.45	2840	2975	2790	3730	2010	2870	2900.44	6.56	-95463	-61472	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6332	6.20	3.90	12	0.67	474.00	753.00	3990	20241010	-26.32	2165	20231130	35.80	3990	-26.32	20241010	2305	27.55	20240805	3990	-26.32	20241010	2165	35.80	20231130	1.99	N	091810	500	1076 억	7067569	N	N	8786	N	N
71	20241119	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	95	2	3.31	3591126560	1242274	63.07	2840	2975	2790	3730	2010	2870	2890.77	6.60	-57922	-23046	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6386	6.26	3.94	12	0.58	474.00	753.00	3990	20241010	-25.69	2165	20231130	36.95	3990	-25.69	20241010	2305	28.63	20240805	3990	-25.69	20241010	2165	36.95	20231130	1.99	N	091810	500	1076 억	7105110	N	N	8786	N	N
72	20241119	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	70	2	2.44	2586507680	902039	45.79	2840	2950	2790	3730	2010	2870	2867.40	6.57	-87212	-70014	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6332	6.20	3.90	12	0.42	474.00	753.00	3990	20241010	-26.32	2165	20231130	35.80	3990	-26.32	20241010	2305	27.55	20240805	3990	-26.32	20241010	2165	35.80	20231130	1.99	N	091810	500	1076 억	7075820	N	N	8786	N	N
73	20241119	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	-55	5	-1.92	657785900	233324	11.84	2840	2860	2790	3730	2010	2870	2819.19	6.55	-108654	-108654	3066	2967	2886	2787	2706	2927	2747	1077	860	500	2180	5	1	215378976	6063	5.94	3.74	12	0.11	474.00	753.00	3990	20241010	-29.45	2165	20231130	30.02	3990	-29.45	20241010	2305	22.13	20240805	3990	-29.45	20241010	2165	30.02	20231130	1.99	N	091810	500	1076 억	7054378	N	N	8786	N	N
74	20241118	160650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-30	5	-1.03	5652000990	1951819	109.61	2905	2985	2805	3770	2030	2900	2895.79	6.64	-298685	-251007	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6181	6.05	3.81	12	0.91	474.00	753.00	3990	20241010	-28.07	2165	20231130	32.56	3990	-28.07	20241010	2305	24.51	20240805	3990	-28.07	20241010	2165	32.56	20231130	2.05	N	091810	500	1076 억	7153427	N	N	8786	N	N
75	20241118	150656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-45	5	-1.55	5401002570	1864099	104.68	2905	2985	2805	3770	2030	2900	2897.38	6.63	-311888	-273559	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6149	6.02	3.79	12	0.87	474.00	753.00	3990	20241010	-28.45	2165	20231130	31.87	3990	-28.45	20241010	2305	23.86	20240805	3990	-28.45	20241010	2165	31.87	20231130	2.05	N	091810	500	1076 억	7140224	N	N	4035	N	N
76	20241118	140659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-20	5	-0.69	4043539785	1387780	77.93	2905	2985	2845	3770	2030	2900	2913.70	6.63	-314374	-276550	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6203	6.08	3.82	12	0.64	474.00	753.00	3990	20241010	-27.82	2165	20231130	33.03	3990	-27.82	20241010	2305	24.95	20240805	3990	-27.82	20241010	2165	33.03	20231130	2.05	N	091810	500	1076 억	7137738	N	N	4035	N	N
77	20241118	130656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-10	5	-0.34	3595348415	1232277	69.20	2905	2985	2845	3770	2030	2900	2917.68	6.65	-291990	-254742	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6224	6.10	3.84	12	0.57	474.00	753.00	3990	20241010	-27.57	2165	20231130	33.49	3990	-27.57	20241010	2305	25.38	20240805	3990	-27.57	20241010	2165	33.49	20231130	2.05	N	091810	500	1076 억	7160122	N	N	4035	N	N
78	20241118	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	-10	5	-0.34	3244776045	1110835	62.38	2905	2985	2845	3770	2030	2900	2921.07	6.69	-245709	-208921	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6224	6.10	3.84	12	0.52	474.00	753.00	3990	20241010	-27.57	2165	20231130	33.49	3990	-27.57	20241010	2305	25.38	20240805	3990	-27.57	20241010	2165	33.49	20231130	2.05	N	091810	500	1076 억	7206403	N	N	4035	N	N
79	20241118	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	5	2	0.17	2855368840	976313	54.83	2905	2985	2845	3770	2030	2900	2924.70	6.72	-218734	-180223	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6257	6.13	3.86	12	0.45	474.00	753.00	3990	20241010	-27.19	2165	20231130	34.18	3990	-27.19	20241010	2305	26.03	20240805	3990	-27.19	20241010	2165	34.18	20231130	2.05	N	091810	500	1076 억	7233378	N	N	4035	N	N
80	20241118	100651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	20	2	0.69	2109037395	718989	40.38	2905	2985	2845	3770	2030	2900	2933.44	6.82	-111117	-68231	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6289	6.16	3.88	12	0.33	474.00	753.00	3990	20241010	-26.82	2165	20231130	34.87	3990	-26.82	20241010	2305	26.68	20240805	3990	-26.82	20241010	2165	34.87	20231130	2.05	N	091810	500	1076 억	7340995	N	N	4035	N	N
81	20241118	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	0	3	0.00	304418760	105189	5.91	2905	2920	2845	3770	2030	2900	2893.89	6.89	-36750	-36750	2956	2927	2876	2847	2796	2942	2862	1077	870	500	2200	5	1	215378976	6246	6.12	3.85	12	0.05	474.00	753.00	3990	20241010	-27.32	2165	20231130	33.95	3990	-27.32	20241010	2305	25.81	20240805	3990	-27.32	20241010	2165	33.95	20231130	2.05	N	091810	500	1076 억	7415362	N	N	4035	N	N
82	20241115	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2900	15	2	0.52	5004606080	1747156	90.57	2825	2905	2825	3750	2020	2885	2864.41	6.91	-2607	21998	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6246	6.12	3.85	12	0.81	474.00	753.00	3990	20241010	-27.32	2165	20231130	33.95	3990	-27.32	20241010	2305	25.81	20240805	3990	-27.32	20241010	2165	33.95	20231130	2.06	N	091810	500	1076 억	7444659	N	N	4035	N	N
83	20241115	150731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	20	2	0.69	4578372460	1600111	82.95	2825	2905	2825	3750	2020	2885	2861.28	6.96	44129	60494	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6257	6.13	3.86	12	0.74	474.00	753.00	3990	20241010	-27.19	2165	20231130	34.18	3990	-27.19	20241010	2305	26.03	20240805	3990	-27.19	20241010	2165	34.18	20231130	2.06	N	091810	500	1076 억	7491395	N	N	22923	N	N
84	20241115	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	0	3	0.00	3789045680	1327038	68.79	2825	2900	2825	3750	2020	2885	2855.27	6.95	32717	50485	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6214	6.09	3.83	12	0.62	474.00	753.00	3990	20241010	-27.69	2165	20231130	33.26	3990	-27.69	20241010	2305	25.16	20240805	3990	-27.69	20241010	2165	33.26	20231130	2.06	N	091810	500	1076 억	7479983	N	N	22923	N	N
85	20241115	130725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-15	5	-0.52	3397472105	1191025	61.74	2825	2900	2825	3750	2020	2885	2852.56	6.93	11336	32215	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6181	6.05	3.81	12	0.55	474.00	753.00	3990	20241010	-28.07	2165	20231130	32.56	3990	-28.07	20241010	2305	24.51	20240805	3990	-28.07	20241010	2165	32.56	20231130	2.06	N	091810	500	1076 억	7458602	N	N	22923	N	N
86	20241115	120729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-45	5	-1.56	2669643905	937242	48.59	2825	2900	2825	3750	2020	2885	2848.40	6.92	991	22162	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6117	5.99	3.77	12	0.44	474.00	753.00	3990	20241010	-28.82	2165	20231130	31.18	3990	-28.82	20241010	2305	23.21	20240805	3990	-28.82	20241010	2165	31.18	20231130	2.06	N	091810	500	1076 억	7448257	N	N	22923	N	N
87	20241115	110710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-50	5	-1.73	2068091040	725439	37.61	2825	2900	2825	3750	2020	2885	2850.81	6.96	43312	63132	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6106	5.98	3.76	12	0.34	474.00	753.00	3990	20241010	-28.95	2165	20231130	30.95	3990	-28.95	20241010	2305	22.99	20240805	3990	-28.95	20241010	2165	30.95	20231130	2.06	N	091810	500	1076 억	7490578	N	N	22923	N	N
88	20241115	100710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	-45	5	-1.56	1282070085	448491	23.25	2825	2900	2825	3750	2020	2885	2858.63	6.92	1737	22811	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6117	5.99	3.77	12	0.21	474.00	753.00	3990	20241010	-28.82	2165	20231130	31.18	3990	-28.82	20241010	2305	23.21	20240805	3990	-28.82	20241010	2165	31.18	20231130	2.06	N	091810	500	1076 억	7449003	N	N	22923	N	N
89	20241115	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2855	-30	5	-1.04	245029160	86201	4.47	2825	2870	2825	3750	2020	2885	2842.53	6.93	13823	13823	3015	2950	2900	2835	2785	2925	2810	1077	865	500	2190	5	1	215378976	6149	6.02	3.79	12	0.04	474.00	753.00	3990	20241010	-28.45	2165	20231130	31.87	3990	-28.45	20241010	2305	23.86	20240805	3990	-28.45	20241010	2165	31.87	20231130	2.06	N	091810	500	1076 억	7461089	N	N	22923	N	N
90	20241114	160704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-25	5	-0.85	4963413600	1706241	63.91	2905	2965	2850	3815	2055	2935	2908.98	6.89	-106073	-91939	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.79	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	2.15	N	091810	500	1076 억	7418506	N	N	66	N	N
91	20241114	150708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2905	-30	5	-1.02	4256298390	1464314	54.84	2905	2965	2850	3815	2055	2935	2906.68	6.93	-58248	-59480	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6257	6.13	3.86	12	0.68	474.00	753.00	3990	20241010	-27.19	2165	20231130	34.18	3990	-27.19	20241010	2305	26.03	20240805	3990	-27.19	20241010	2165	34.18	20231130	2.15	N	091810	500	1076 억	7466331	N	N	66	N	N
92	20241114	140703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-25	5	-0.85	3508183800	1205904	45.17	2905	2965	2850	3815	2055	2935	2909.17	6.90	-98017	-99278	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.56	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	2.15	N	091810	500	1076 억	7426562	N	N	66	N	N
93	20241114	130705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2930	-5	5	-0.17	3173277935	1090670	40.85	2905	2965	2850	3815	2055	2935	2909.48	6.88	-113449	-114733	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6311	6.18	3.89	12	0.51	474.00	753.00	3990	20241010	-26.57	2165	20231130	35.33	3990	-26.57	20241010	2305	27.11	20240805	3990	-26.57	20241010	2165	35.33	20231130	2.15	N	091810	500	1076 억	7411130	N	N	66	N	N
94	20241114	120703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2910	-25	5	-0.85	2979164570	1024126	38.36	2905	2965	2850	3815	2055	2935	2908.98	6.88	-119217	-120451	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6268	6.14	3.86	12	0.48	474.00	753.00	3990	20241010	-27.07	2165	20231130	34.41	3990	-27.07	20241010	2305	26.25	20240805	3990	-27.07	20241010	2165	34.41	20231130	2.15	N	091810	500	1076 억	7405362	N	N	66	N	N
95	20241114	110704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2925	-10	5	-0.34	1346481910	459128	17.20	2905	2965	2905	3815	2055	2935	2932.69	7.00	10011	9799	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6300	6.17	3.88	12	0.21	474.00	753.00	3990	20241010	-26.69	2165	20231130	35.10	3990	-26.69	20241010	2305	26.90	20240805	3990	-26.69	20241010	2165	35.10	20231130	2.15	N	091810	500	1076 억	7534590	N	N	66	N	N
96	20241114	100724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2920	-15	5	-0.51	347385935	119069	4.46	2905	2950	2905	3815	2055	2935	2917.51	6.99	3061	3061	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6289	6.16	3.88	12	0.06	474.00	753.00	3990	20241010	-26.82	2165	20231130	34.87	3990	-26.82	20241010	2305	26.68	20240805	3990	-26.82	20241010	2165	34.87	20231130	2.15	N	091810	500	1076 억	7527640	N	N	66	N	N
97	20241114	090659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2935	0	3	0.00	0	0	0.00	0	0	0	3815	2055	2935	0.00	6.99	0	0	3095	3015	2965	2885	2835	3055	2925	1077	880	500	2230	5	1	215378976	6321	6.19	3.90	12	0.00	474.00	753.00	3990	20241010	-26.44	2165	20231130	35.57	3990	-26.44	20241010	2305	27.33	20240805	3990	-26.44	20241010	2165	35.57	20231130	2.15	N	091810	500	1076 억	7524579	N	N	66	N	N
98	20241112	160640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2965	-110	5	-3.58	9886412635	3323648	157.52	3015	3070	2935	3995	2155	3075	2974.54	7.16	431641	436344	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6386	6.26	3.94	12	1.54	474.00	753.00	3990	20241010	-25.69	2120	20231103	39.86	3990	-25.69	20241010	2305	28.63	20240805	3990	-25.69	20241010	2165	36.95	20231130	2.26	N	091810	500	1076 억	7707437	N	N	57	N	N
99	20241112	150644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2960	-115	5	-3.74	9216352645	3097323	146.79	3015	3070	2935	3995	2155	3075	2975.55	7.14	414952	407799	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6375	6.24	3.93	12	1.44	474.00	753.00	3990	20241010	-25.81	2120	20231103	39.62	3990	-25.81	20241010	2305	28.42	20240805	3990	-25.81	20241010	2165	36.72	20231130	2.26	N	091810	500	1076 억	7690748	N	N	33	N	N
100	20241112	140652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2940	-135	5	-4.39	7631849755	2559841	121.32	3015	3070	2940	3995	2155	3075	2981.34	7.06	330658	332770	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6332	6.20	3.90	12	1.19	474.00	753.00	3990	20241010	-26.32	2120	20231103	38.68	3990	-26.32	20241010	2305	27.55	20240805	3990	-26.32	20241010	2165	35.80	20231130	2.26	N	091810	500	1076 억	7606454	N	N	33	N	N
101	20241112	130649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2955	-120	5	-3.90	6583761860	2204563	104.48	3015	3070	2945	3995	2155	3075	2986.38	7.01	274597	276959	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6364	6.23	3.92	12	1.02	474.00	753.00	3990	20241010	-25.94	2120	20231103	39.39	3990	-25.94	20241010	2305	28.20	20240805	3990	-25.94	20241010	2165	36.49	20231130	2.26	N	091810	500	1076 억	7550393	N	N	33	N	N
102	20241112	120647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2970	-105	5	-3.41	5644073980	1886409	89.40	3015	3070	2950	3995	2155	3075	2991.92	6.98	238455	235926	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6397	6.27	3.94	12	0.88	474.00	753.00	3990	20241010	-25.56	2120	20231103	40.09	3990	-25.56	20241010	2305	28.85	20240805	3990	-25.56	20241010	2165	37.18	20231130	2.26	N	091810	500	1076 억	7514251	N	N	33	N	N
103	20241112	110646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2980	-95	5	-3.09	4505896515	1503006	71.23	3015	3070	2950	3995	2155	3075	2997.87	6.98	237114	236228	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6418	6.29	3.96	12	0.70	474.00	753.00	3990	20241010	-25.31	2120	20231103	40.57	3990	-25.31	20241010	2305	29.28	20240805	3990	-25.31	20241010	2165	37.64	20231130	2.26	N	091810	500	1076 억	7512910	N	N	33	N	N
104	20241112	100645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3010	-65	5	-2.11	3563301415	1187540	56.28	3015	3070	2950	3995	2155	3075	3000.51	6.98	241797	241084	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6483	6.35	4.00	12	0.55	474.00	753.00	3990	20241010	-24.56	2120	20231103	41.98	3990	-24.56	20241010	2305	30.59	20240805	3990	-24.56	20241010	2165	39.03	20231130	2.26	N	091810	500	1076 억	7517593	N	N	33	N	N
105	20241112	090644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3030	-45	5	-1.46	398671985	131470	6.23	3015	3070	3015	3995	2155	3075	3032.07	6.76	6222	13452	3151	3112	3066	3027	2981	3090	3005	1077	920	500	2330	5	1	215378976	6526	6.39	4.02	12	0.06	474.00	753.00	3990	20241010	-24.06	2120	20231103	42.92	3990	-24.06	20241010	2305	31.45	20240805	3990	-24.06	20241010	2165	39.95	20231130	2.26	N	091810	500	1076 억	7282018	N	N	33	N	N
106	20241111	160640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-60	5	-1.91	6272512125	2047973	64.25	3090	3105	3020	4075	2195	3135	3062.74	6.75	289639	252086	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6623	6.49	4.08	12	0.95	474.00	753.00	3990	20241010	-22.93	2100	20231102	46.43	3990	-22.93	20241010	2305	33.41	20240805	3990	-22.93	20241010	2165	42.03	20231130	2.24	N	091810	500	1076 억	7267104	N	N	33	N	N
107	20241111	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-60	5	-1.91	5920553495	1933418	60.65	3090	3105	3020	4075	2195	3135	3062.21	6.74	283406	231988	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6623	6.49	4.08	12	0.90	474.00	753.00	3990	20241010	-22.93	2100	20231102	46.43	3990	-22.93	20241010	2305	33.41	20240805	3990	-22.93	20241010	2165	42.03	20231130	2.24	N	091810	500	1076 억	7260871	N	N	264	N	N
108	20241111	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3080	-55	5	-1.75	5500788010	1796967	56.37	3090	3105	3020	4075	2195	3135	3061.14	6.76	301401	255415	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6634	6.50	4.09	12	0.83	474.00	753.00	3990	20241010	-22.81	2100	20231102	46.67	3990	-22.81	20241010	2305	33.62	20240805	3990	-22.81	20241010	2165	42.26	20231130	2.24	N	091810	500	1076 억	7278866	N	N	264	N	N
109	20241111	130646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3070	-65	5	-2.07	5006065300	1635863	51.32	3090	3105	3020	4075	2195	3135	3060.18	6.71	252270	211662	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6612	6.48	4.08	12	0.76	474.00	753.00	3990	20241010	-23.06	2100	20231102	46.19	3990	-23.06	20241010	2305	33.19	20240805	3990	-23.06	20241010	2165	41.80	20231130	2.24	N	091810	500	1076 억	7229735	N	N	264	N	N
110	20241111	120645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-75	5	-2.39	4510697600	1474318	46.25	3090	3105	3020	4075	2195	3135	3059.50	6.68	212755	178666	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6591	6.46	4.06	12	0.68	474.00	753.00	3990	20241010	-23.31	2100	20231102	45.71	3990	-23.31	20241010	2305	32.75	20240805	3990	-23.31	20241010	2165	41.34	20231130	2.24	N	091810	500	1076 억	7190220	N	N	264	N	N
111	20241111	110642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3075	-60	5	-1.91	4183303845	1367578	42.90	3090	3105	3020	4075	2195	3135	3058.89	6.67	202854	175415	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6623	6.49	4.08	12	0.63	474.00	753.00	3990	20241010	-22.93	2100	20231102	46.43	3990	-22.93	20241010	2305	33.41	20240805	3990	-22.93	20241010	2165	42.03	20231130	2.24	N	091810	500	1076 억	7180319	N	N	264	N	N
112	20241111	100640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-75	5	-2.39	3305097740	1082042	33.94	3090	3100	3020	4075	2195	3135	3054.47	6.68	218252	199145	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6591	6.46	4.06	12	0.50	474.00	753.00	3990	20241010	-23.31	2100	20231102	45.71	3990	-23.31	20241010	2305	32.75	20240805	3990	-23.31	20241010	2165	41.34	20231130	2.24	N	091810	500	1076 억	7195717	N	N	264	N	N
113	20241111	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3060	-75	5	-2.39	807943495	263112	8.25	3090	3100	3045	4075	2195	3135	3070.63	6.48	3778	2950	3298	3216	3158	3076	3018	3187	3047	1077	940	500	2380	5	1	215378976	6591	6.46	4.06	12	0.12	474.00	753.00	3990	20241010	-23.31	2100	20231102	45.71	3990	-23.31	20241010	2305	32.75	20240805	3990	-23.31	20241010	2165	41.34	20231130	2.24	N	091810	500	1076 억	6981243	N	N	264	N	N
114	20241108	160631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3135	-70	5	-2.18	9783315070	3099493	128.51	3215	3240	3100	4165	2245	3205	3156.44	6.48	99086	75441	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6752	6.61	4.16	12	1.44	474.00	753.00	3990	20241010	-21.43	2100	20231102	49.29	3990	-21.43	20241010	2305	36.01	20240805	3990	-21.43	20241010	2165	44.80	20231130	2.27	N	091810	500	1076 억	6977465	N	N	264	N	N
115	20241108	150641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3120	-85	5	-2.65	9180665740	2907253	120.54	3215	3240	3100	4165	2245	3205	3157.84	6.41	26206	-2173	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6720	6.58	4.14	12	1.35	474.00	753.00	3990	20241010	-21.80	2100	20231102	48.57	3990	-21.80	20241010	2305	35.36	20240805	3990	-21.80	20241010	2165	44.11	20231130	2.27	N	091810	500	1076 억	6904585	N	N	243	N	N
116	20241108	140640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3125	-80	5	-2.50	7314373470	2308235	95.70	3215	3240	3115	4165	2245	3205	3168.81	6.28	-116937	-139320	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6731	6.59	4.15	12	1.07	474.00	753.00	3990	20241010	-21.68	2100	20231102	48.81	3990	-21.68	20241010	2305	35.57	20240805	3990	-21.68	20241010	2165	44.34	20231130	2.27	N	091810	500	1076 억	6761442	N	N	243	N	N
117	20241108	130641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3140	-65	5	-2.03	5622775850	1768396	73.32	3215	3240	3135	4165	2245	3205	3179.58	6.13	-280297	-296667	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6763	6.62	4.17	12	0.82	474.00	753.00	3990	20241010	-21.30	2100	20231102	49.52	3990	-21.30	20241010	2305	36.23	20240805	3990	-21.30	20241010	2165	45.03	20231130	2.27	N	091810	500	1076 억	6598082	N	N	243	N	N
118	20241108	120640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3155	-50	5	-1.56	4797415095	1505880	62.43	3215	3240	3145	4165	2245	3205	3185.78	6.11	-303997	-315330	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6795	6.66	4.19	12	0.70	474.00	753.00	3990	20241010	-20.93	2100	20231102	50.24	3990	-20.93	20241010	2305	36.88	20240805	3990	-20.93	20241010	2165	45.73	20231130	2.27	N	091810	500	1076 억	6574382	N	N	243	N	N
119	20241108	110640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3165	-40	5	-1.25	4005600565	1255475	52.05	3215	3240	3145	4165	2245	3205	3190.50	6.07	-340978	-347319	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6817	6.68	4.20	12	0.58	474.00	753.00	3990	20241010	-20.68	2100	20231102	50.71	3990	-20.68	20241010	2305	37.31	20240805	3990	-20.68	20241010	2165	46.19	20231130	2.27	N	091810	500	1076 억	6537401	N	N	243	N	N
120	20241108	100650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3165	-40	5	-1.25	3075158890	961549	39.87	3215	3240	3150	4165	2245	3205	3198.13	6.14	-269411	-269463	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6817	6.68	4.20	12	0.45	474.00	753.00	3990	20241010	-20.68	2100	20231102	50.71	3990	-20.68	20241010	2305	37.31	20240805	3990	-20.68	20241010	2165	46.19	20231130	2.27	N	091810	500	1076 억	6608968	N	N	243	N	N
121	20241108	090634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3220	15	2	0.47	495999230	154021	6.39	3215	3240	3210	4165	2245	3205	3220.39	6.38	-13273	-13372	3285	3245	3185	3145	3085	3265	3165	1077	960	500	2430	5	1	215378976	6935	6.79	4.28	12	0.07	474.00	753.00	3990	20241010	-19.30	2100	20231102	53.33	3990	-19.30	20241010	2305	39.70	20240805	3990	-19.30	20241010	2165	48.73	20231130	2.27	N	091810	500	1076 억	6865106	N	N	243	N	N
122	20241107	160636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3205	-10	5	-0.31	6533836690	2051549	56.49	3200	3225	3125	4175	2255	3215	3184.68	6.37	127012	179036	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6903	6.76	4.26	12	0.95	474.00	753.00	3990	20241010	-19.67	2100	20231102	52.62	3990	-19.67	20241010	2305	39.05	20240805	3990	-19.67	20241010	2165	48.04	20231130	2.24	N	091810	500	1076 억	6862385	N	N	243	N	N
123	20241107	150637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3210	-5	5	-0.16	5606717460	1762865	48.54	3200	3225	3125	4175	2255	3215	3180.36	6.39	144640	178096	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6914	6.77	4.26	12	0.82	474.00	753.00	3990	20241010	-19.55	2100	20231102	52.86	3990	-19.55	20241010	2305	39.26	20240805	3990	-19.55	20241010	2165	48.27	20231130	2.24	N	091810	500	1076 억	6880013	N	N	423	N	N
124	20241107	140639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3195	-20	5	-0.62	4724081645	1487540	40.96	3200	3225	3125	4175	2255	3215	3175.64	6.40	156575	183217	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6881	6.74	4.24	12	0.69	474.00	753.00	3990	20241010	-19.92	2100	20231102	52.14	3990	-19.92	20241010	2305	38.61	20240805	3990	-19.92	20241010	2165	47.58	20231130	2.24	N	091810	500	1076 억	6891948	N	N	423	N	N
125	20241107	130640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3205	-10	5	-0.31	4334062885	1365646	37.60	3200	3225	3125	4175	2255	3215	3173.49	6.43	183081	209905	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6903	6.76	4.26	12	0.63	474.00	753.00	3990	20241010	-19.67	2100	20231102	52.62	3990	-19.67	20241010	2305	39.05	20240805	3990	-19.67	20241010	2165	48.04	20231130	2.24	N	091810	500	1076 억	6918454	N	N	423	N	N
126	20241107	120638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3210	-5	5	-0.16	3891266730	1227774	33.81	3200	3220	3125	4175	2255	3215	3169.19	6.45	205614	232232	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6914	6.77	4.26	12	0.57	474.00	753.00	3990	20241010	-19.55	2100	20231102	52.86	3990	-19.55	20241010	2305	39.26	20240805	3990	-19.55	20241010	2165	48.27	20231130	2.24	N	091810	500	1076 억	6940987	N	N	423	N	N
127	20241107	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3190	-25	5	-0.78	3411656495	1078075	29.69	3200	3210	3125	4175	2255	3215	3164.36	6.47	232920	263507	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6871	6.73	4.24	12	0.50	474.00	753.00	3990	20241010	-20.05	2100	20231102	51.90	3990	-20.05	20241010	2305	38.39	20240805	3990	-20.05	20241010	2165	47.34	20231130	2.24	N	091810	500	1076 억	6968293	N	N	423	N	N
128	20241107	100637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3165	-50	5	-1.56	2790662645	881967	24.29	3200	3210	3125	4175	2255	3215	3163.86	6.42	180607	210879	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6817	6.68	4.20	12	0.41	474.00	753.00	3990	20241010	-20.68	2100	20231102	50.71	3990	-20.68	20241010	2305	37.31	20240805	3990	-20.68	20241010	2165	46.19	20231130	2.24	N	091810	500	1076 억	6915980	N	N	423	N	N
129	20241107	090636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3170	-45	5	-1.40	723159430	227622	6.27	3200	3210	3140	4175	2255	3215	3176.21	6.25	-5933	-5400	3348	3281	3213	3146	3078	3247	3112	1077	960	500	2440	5	1	215378976	6828	6.69	4.21	12	0.11	474.00	753.00	3990	20241010	-20.55	2100	20231102	50.95	3990	-20.55	20241010	2305	37.53	20240805	3990	-20.55	20241010	2165	46.42	20231130	2.24	N	091810	500	1076 억	6729440	N	N	423	N	N
130	20241106	160641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3215	-15	5	-0.46	11368059845	3537751	80.34	3220	3280	3145	4195	2265	3230	3213.35	6.26	673836	671927	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6924	6.78	4.27	12	1.64	474.00	753.00	3990	20241010	-19.42	2050	20231030	56.83	3990	-19.42	20241010	2305	39.48	20240805	3990	-19.42	20241010	2165	48.50	20231130	2.25	N	091810	500	1076 억	6735373	N	N	423	N	N
131	20241106	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3220	-10	5	-0.31	10479385630	3262540	74.09	3220	3280	3145	4195	2265	3230	3212.03	6.29	711502	708892	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6935	6.79	4.28	12	1.51	474.00	753.00	3990	20241010	-19.30	2050	20231030	57.07	3990	-19.30	20241010	2305	39.70	20240805	3990	-19.30	20241010	2165	48.73	20231130	2.25	N	091810	500	1076 억	6773039	N	N	35	N	N
132	20241106	140654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3180	-50	5	-1.55	8988427435	2798132	63.54	3220	3280	3145	4195	2265	3230	3212.29	6.19	602836	595845	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6849	6.71	4.22	12	1.30	474.00	753.00	3990	20241010	-20.30	2050	20231030	55.12	3990	-20.30	20241010	2305	37.96	20240805	3990	-20.30	20241010	2165	46.88	20231130	2.25	N	091810	500	1076 억	6664373	N	N	35	N	N
133	20241106	130702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3185	-45	5	-1.39	6646770090	2057792	46.73	3220	3280	3180	4195	2265	3230	3230.05	5.93	325198	324822	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6860	6.72	4.23	12	0.96	474.00	753.00	3990	20241010	-20.18	2050	20231030	55.37	3990	-20.18	20241010	2305	38.18	20240805	3990	-20.18	20241010	2165	47.11	20231130	2.25	N	091810	500	1076 억	6386735	N	N	35	N	N
134	20241106	120640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3215	-15	5	-0.46	5094275920	1572867	35.72	3220	3280	3195	4195	2265	3230	3238.85	5.83	213709	213629	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6924	6.78	4.27	12	0.73	474.00	753.00	3990	20241010	-19.42	2050	20231030	56.83	3990	-19.42	20241010	2305	39.48	20240805	3990	-19.42	20241010	2165	48.50	20231130	2.25	N	091810	500	1076 억	6275246	N	N	35	N	N
135	20241106	110644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	15	2	0.46	4144342580	1278607	29.04	3220	3280	3195	4195	2265	3230	3241.30	5.80	188347	188267	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6989	6.85	4.31	12	0.59	474.00	753.00	3990	20241010	-18.67	2050	20231030	58.29	3990	-18.67	20241010	2305	40.78	20240805	3990	-18.67	20241010	2165	49.88	20231130	2.25	N	091810	500	1076 억	6249884	N	N	35	N	N
136	20241106	100649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3260	30	2	0.93	3101589500	958414	21.76	3220	3275	3195	4195	2265	3230	3236.17	5.72	98928	97642	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	7021	6.88	4.33	12	0.44	474.00	753.00	3990	20241010	-18.30	2050	20231030	59.02	3990	-18.30	20241010	2305	41.43	20240805	3990	-18.30	20241010	2165	50.58	20231130	2.25	N	091810	500	1076 억	6160465	N	N	35	N	N
137	20241106	090643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3235	5	2	0.15	885753310	276123	6.27	3220	3235	3195	4195	2265	3230	3207.75	5.68	49613	48927	3373	3301	3263	3191	3153	3282	3172	1077	965	500	2450	5	1	215378976	6968	6.82	4.30	12	0.13	474.00	753.00	3990	20241010	-18.92	2050	20231030	57.80	3990	-18.92	20241010	2305	40.35	20240805	3990	-18.92	20241010	2165	49.42	20231130	2.25	N	091810	500	1076 억	6111150	N	N	35	N	N
138	20241105	160624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3230	-75	5	-2.27	14026091515	4288203	46.94	3300	3335	3225	4295	2315	3305	3270.81	5.63	-161120	-250514	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	6957	6.81	4.29	12	1.99	474.00	753.00	3990	20241010	-19.05	2050	20231030	57.56	3990	-19.05	20241010	2305	40.13	20240805	3990	-19.05	20241010	2165	49.19	20231130	2.07	N	091810	500	1076 억	6060081	N	N	35	N	N
139	20241105	150636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3245	-60	5	-1.82	13108472125	4004674	43.84	3300	3335	3225	4295	2315	3305	3273.18	5.57	-222643	-312729	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	6989	6.85	4.31	12	1.86	474.00	753.00	3990	20241010	-18.67	2050	20231030	58.29	3990	-18.67	20241010	2305	40.78	20240805	3990	-18.67	20241010	2165	49.88	20231130	2.07	N	091810	500	1076 억	5998558	N	N	11222	N	N
140	20241105	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3255	-50	5	-1.51	11960656350	3651564	39.97	3300	3335	3225	4295	2315	3305	3275.38	5.53	-269558	-344441	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	7011	6.87	4.32	12	1.70	474.00	753.00	3990	20241010	-18.42	2050	20231030	58.78	3990	-18.42	20241010	2305	41.21	20240805	3990	-18.42	20241010	2165	50.35	20231130	2.07	N	091810	500	1076 억	5951643	N	N	11222	N	N
141	20241105	130636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3255	-50	5	-1.51	10414215820	3179212	34.80	3300	3335	3225	4295	2315	3305	3275.60	5.51	-290113	-342522	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	7011	6.87	4.32	12	1.48	474.00	753.00	3990	20241010	-18.42	2050	20231030	58.78	3990	-18.42	20241010	2305	41.21	20240805	3990	-18.42	20241010	2165	50.35	20231130	2.07	N	091810	500	1076 억	5931088	N	N	11222	N	N
142	20241105	120631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3240	-65	5	-1.97	9520750540	2903996	31.79	3300	3335	3225	4295	2315	3305	3278.37	5.43	-380128	-421225	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	6978	6.84	4.30	12	1.35	474.00	753.00	3990	20241010	-18.80	2050	20231030	58.05	3990	-18.80	20241010	2305	40.56	20240805	3990	-18.80	20241010	2165	49.65	20231130	2.07	N	091810	500	1076 억	5841073	N	N	11222	N	N
143	20241105	110622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3265	-40	5	-1.21	7933721265	2414561	26.43	3300	3335	3250	4295	2315	3305	3285.67	5.50	-301703	-333866	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	7032	6.89	4.34	12	1.12	474.00	753.00	3990	20241010	-18.17	2050	20231030	59.27	3990	-18.17	20241010	2305	41.65	20240805	3990	-18.17	20241010	2165	50.81	20231130	2.07	N	091810	500	1076 억	5919498	N	N	11222	N	N
144	20241105	100630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	10	2	0.30	5591227990	1701382	18.62	3300	3335	3250	4295	2315	3305	3286.13	5.68	-104327	-122823	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	7140	6.99	4.40	12	0.79	474.00	753.00	3990	20241010	-16.92	2050	20231030	61.71	3990	-16.92	20241010	2305	43.82	20240805	3990	-16.92	20241010	2165	53.12	20231130	2.07	N	091810	500	1076 억	6116874	N	N	11222	N	N
145	20241105	090627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3285	-20	5	-0.61	1399613815	423309	4.63	3300	3335	3270	4295	2315	3305	3306.41	5.74	-42496	-45177	3548	3426	3328	3206	3108	3487	3267	1077	990	500	2510	5	1	215378976	7075	6.93	4.36	12	0.20	474.00	753.00	3990	20241010	-17.67	2050	20231030	60.24	3990	-17.67	20241010	2305	42.52	20240805	3990	-17.67	20241010	2165	51.73	20231130	2.07	N	091810	500	1076 억	6178705	N	N	11222	N	N
146	20241104	160625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3305	130	2	4.09	29914754945	8939118	106.74	3290	3450	3230	4125	2225	3175	3346.57	5.75	575153	678003	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7118	6.97	4.39	12	4.15	474.00	753.00	3990	20241010	-17.17	2030	20231026	62.81	3990	-17.17	20241010	2305	43.38	20240805	3990	-17.17	20241010	2165	52.66	20231130	2.38	N	091810	500	1076 억	6192523	N	N	11222	N	N
147	20241104	150634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3305	130	2	4.09	28568991690	8531326	101.87	3290	3450	3230	4125	2225	3175	3348.75	5.69	504350	577201	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7118	6.97	4.39	12	3.96	474.00	753.00	3990	20241010	-17.17	2030	20231026	62.81	3990	-17.17	20241010	2305	43.38	20240805	3990	-17.17	20241010	2165	52.66	20231130	2.38	N	091810	500	1076 억	6121720	N	N	3760	N	N
148	20241104	140626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3320	145	2	4.57	27262563620	8136882	97.16	3290	3450	3230	4125	2225	3175	3350.52	5.65	470208	538583	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7151	7.00	4.41	12	3.78	474.00	753.00	3990	20241010	-16.79	2030	20231026	63.55	3990	-16.79	20241010	2305	44.03	20240805	3990	-16.79	20241010	2165	53.35	20231130	2.38	N	091810	500	1076 억	6087578	N	N	3760	N	N
149	20241104	130618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3310	135	2	4.25	25561994080	7621289	91.00	3290	3450	3230	4125	2225	3175	3354.06	5.63	447318	520249	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7129	6.98	4.40	12	3.54	474.00	753.00	3990	20241010	-17.04	2030	20231026	63.05	3990	-17.04	20241010	2305	43.60	20240805	3990	-17.04	20241010	2165	52.89	20231130	2.38	N	091810	500	1076 억	6064688	N	N	3760	N	N
150	20241104	120616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3345	170	2	5.35	24354124905	7257048	86.65	3290	3450	3230	4125	2225	3175	3355.96	5.67	490652	564061	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7204	7.06	4.44	12	3.37	474.00	753.00	3990	20241010	-16.17	2030	20231026	64.78	3990	-16.17	20241010	2305	45.12	20240805	3990	-16.17	20241010	2165	54.50	20231130	2.38	N	091810	500	1076 억	6108022	N	N	3760	N	N
151	20241104	110612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3340	165	2	5.20	22615699145	6734633	80.42	3290	3450	3230	4125	2225	3175	3358.16	5.72	539294	595723	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7194	7.05	4.44	12	3.13	474.00	753.00	3990	20241010	-16.29	2030	20231026	64.53	3990	-16.29	20241010	2305	44.90	20240805	3990	-16.29	20241010	2165	54.27	20231130	2.38	N	091810	500	1076 억	6156664	N	N	3760	N	N
152	20241104	100605	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3335	160	2	5.04	18297885070	5450537	65.08	3290	3450	3230	4125	2225	3175	3357.13	5.56	371176	430032	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7183	7.04	4.43	12	2.53	474.00	753.00	3990	20241010	-16.42	2030	20231026	64.29	3990	-16.42	20241010	2305	44.69	20240805	3990	-16.42	20241010	2165	54.04	20231130	2.38	N	091810	500	1076 억	5988546	N	N	3760	N	N
153	20241104	090613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3350	175	2	5.51	4317160490	1304695	15.58	3290	3370	3230	4125	2225	3175	3309.10	5.33	120622	124249	3665	3420	3295	3050	2925	3357	2987	1077	950	500	2410	5	1	215378976	7215	7.07	4.45	12	0.61	474.00	753.00	3990	20241010	-16.04	2030	20231026	65.02	3990	-16.04	20241010	2305	45.34	20240805	3990	-16.04	20241010	2165	54.73	20231130	2.38	N	091810	500	1076 억	5737992	N	N	3760	N	N
154	20241101	160553	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3175	-315	5	-9.03	27071064640	8168969	60.29	3450	3540	3170	4535	2445	3490	3314.21	5.17	720575	778293	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	6838	6.70	4.22	12	3.79	474.00	753.00	3990	20241010	-20.43	1999	20231025	58.83	3990	-20.43	20241010	2305	37.74	20240805	3990	-20.43	20241010	2100	51.19	20231102	2.12	N	091810	500	1076 억	5569908	N	N	3760	N	N
155	20241101	150607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3210	-280	5	-8.02	25136889990	7562531	55.81	3450	3540	3175	4535	2445	3490	3323.84	5.05	588163	592440	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	6914	6.77	4.26	12	3.51	474.00	753.00	3990	20241010	-19.55	1999	20231025	60.58	3990	-19.55	20241010	2305	39.26	20240805	3990	-19.55	20241010	2100	52.86	20231102	2.12	N	091810	500	1076 억	5437496	N	N	10986	N	N
156	20241101	140550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3265	-225	5	-6.45	20045007550	5981590	44.14	3450	3540	3255	4535	2445	3490	3351.09	4.70	215910	255159	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7032	6.89	4.34	12	2.78	474.00	753.00	3990	20241010	-18.17	1999	20231025	63.33	3990	-18.17	20241010	2305	41.65	20240805	3990	-18.17	20241010	2100	55.48	20231102	2.12	N	091810	500	1076 억	5065243	N	N	10986	N	N
157	20241101	130659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3305	-185	5	-5.30	18138864735	5399821	39.85	3450	3540	3270	4535	2445	3490	3359.13	4.62	122130	161243	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7118	6.97	4.39	12	2.51	474.00	753.00	3990	20241010	-17.17	1999	20231025	65.33	3990	-17.17	20241010	2305	43.38	20240805	3990	-17.17	20241010	2100	57.38	20231102	2.12	N	091810	500	1076 억	4971463	N	N	10986	N	N
158	20241101	120659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3295	-195	5	-5.59	16494791205	4900044	36.16	3450	3540	3280	4535	2445	3490	3366.22	4.54	39332	79912	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7097	6.95	4.38	12	2.28	474.00	753.00	3990	20241010	-17.42	1999	20231025	64.83	3990	-17.42	20241010	2305	42.95	20240805	3990	-17.42	20241010	2100	56.90	20231102	2.12	N	091810	500	1076 억	4888665	N	N	10986	N	N
159	20241101	110656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3320	-170	5	-4.87	14601546210	4326170	31.93	3450	3540	3285	4535	2445	3490	3375.13	4.54	33738	73851	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7151	7.00	4.41	12	2.01	474.00	753.00	3990	20241010	-16.79	1999	20231025	66.08	3990	-16.79	20241010	2305	44.03	20240805	3990	-16.79	20241010	2100	58.10	20231102	2.12	N	091810	500	1076 억	4883071	N	N	10986	N	N
160	20241101	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3310	-180	5	-5.16	11195451455	3297368	24.33	3450	3540	3300	4535	2445	3490	3395.23	4.40	-109513	-84532	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7129	6.98	4.40	12	1.53	474.00	753.00	3990	20241010	-17.04	1999	20231025	65.58	3990	-17.04	20241010	2305	43.60	20240805	3990	-17.04	20241010	2100	57.62	20231102	2.12	N	091810	500	1076 억	4739820	N	N	10986	N	N
161	20241101	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3480	-10	5	-0.29	2414791930	694995	5.13	3450	3540	3405	4535	2445	3490	3474.52	4.41	-102981	-101705	3680	3585	3490	3395	3300	3632	3442	1077	1045	500	2650	5	1	215378976	7495	7.34	4.62	12	0.32	474.00	753.00	3990	20241010	-12.78	1999	20231025	74.09	3990	-12.78	20241010	2305	50.98	20240805	3990	-12.78	20241010	2100	65.71	20231102	2.12	N	091810	500	1076 억	4746352	N	N	10986	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History