KissMeData/014130/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	110	2	2.06	603848770	109985	113.68	5330	5570	5330	6920	3740	5330	5490.46	2.01	0	7907	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	653	9.38	0.63	12	0.92	580.00	8574.00	6750	20231117	-19.41	4360	20231113	24.77	6750	-19.41	20231117	4360	24.77	20231113	6750	-19.41	20231117	4360	24.77	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
3	20231130	150319	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5470	140	2	2.63	532060060	96800	100.05	5330	5570	5330	6920	3740	5330	5496.49	2.01	0	5326	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	656	9.43	0.64	12	0.81	580.00	8574.00	6750	20231117	-18.96	4360	20231113	25.46	6750	-18.96	20231117	4360	25.46	20231113	6750	-18.96	20231117	4360	25.46	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
4	20231130	140317	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	170	2	3.19	514008820	93513	96.66	5330	5570	5330	6920	3740	5330	5496.66	2.01	0	5215	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	660	9.48	0.64	12	0.78	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
5	20231130	130316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5500	170	2	3.19	416050750	75792	78.34	5330	5570	5330	6920	3740	5330	5489.38	2.01	0	6470	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	660	9.48	0.64	12	0.63	580.00	8574.00	6750	20231117	-18.52	4360	20231113	26.15	6750	-18.52	20231117	4360	26.15	20231113	6750	-18.52	20231117	4360	26.15	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
6	20231130	120322	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	180	2	3.38	392309480	71481	73.88	5330	5570	5330	6920	3740	5330	5488.30	2.01	0	6524	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	661	9.50	0.64	12	0.60	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
7	20231130	110318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5520	190	2	3.56	342440320	62449	64.55	5330	5570	5330	6920	3740	5330	5483.52	2.01	0	5498	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	662	9.52	0.64	12	0.52	580.00	8574.00	6750	20231117	-18.22	4360	20231113	26.61	6750	-18.22	20231117	4360	26.61	20231113	6750	-18.22	20231117	4360	26.61	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
8	20231130	100316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5440	110	2	2.06	272283890	49664	51.33	5330	5570	5330	6920	3740	5330	5482.52	2.01	0	3898	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	653	9.38	0.63	12	0.41	580.00	8574.00	6750	20231117	-19.41	4360	20231113	24.77	6750	-19.41	20231117	4360	24.77	20231113	6750	-19.41	20231117	4360	24.77	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
9	20231130	090318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	120	2	2.25	26033990	4821	4.98	5330	5450	5330	6920	3740	5330	5400.12	2.01	0	-2505	5616	5472	5386	5242	5156	5430	5200	60	1590	500	3730	10	1	12000000	654	9.40	0.64	12	0.04	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.19	N	014130	500	60 억		241249	N	N	0	N	00	N
10	20231129	160316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5330	-70	5	-1.30	511587720	94757	61.06	5400	5530	5300	7020	3780	5400	5398.98	1.89	0	13850	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	640	9.19	0.62	12	0.79	580.00	8574.00	6750	20231117	-21.04	4360	20231113	22.25	6750	-21.04	20231117	4360	22.25	20231113	6750	-21.04	20231117	4360	22.25	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
11	20231129	150318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5340	-60	5	-1.11	449212850	83023	53.50	5400	5530	5310	7020	3780	5400	5410.70	1.89	0	8526	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	641	9.21	0.62	12	0.69	580.00	8574.00	6750	20231117	-20.89	4360	20231113	22.48	6750	-20.89	20231117	4360	22.48	20231113	6750	-20.89	20231117	4360	22.48	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
12	20231129	140317	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5380	-20	5	-0.37	347961250	64081	41.29	5400	5530	5350	7020	3780	5400	5430.02	1.89	0	9718	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	646	9.28	0.63	12	0.53	580.00	8574.00	6750	20231117	-20.30	4360	20231113	23.39	6750	-20.30	20231117	4360	23.39	20231113	6750	-20.30	20231117	4360	23.39	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
13	20231129	130319	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5430	30	2	0.56	289193500	53197	34.28	5400	5530	5350	7020	3780	5400	5436.27	1.89	0	8690	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	652	9.36	0.63	12	0.44	580.00	8574.00	6750	20231117	-19.56	4360	20231113	24.54	6750	-19.56	20231117	4360	24.54	20231113	6750	-19.56	20231117	4360	24.54	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
14	20231129	120318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5400	0	3	0.00	264343020	48599	31.32	5400	5530	5350	7020	3780	5400	5439.27	1.89	0	5967	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	648	9.31	0.63	12	0.40	580.00	8574.00	6750	20231117	-20.00	4360	20231113	23.85	6750	-20.00	20231117	4360	23.85	20231113	6750	-20.00	20231117	4360	23.85	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
15	20231129	110317	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5480	80	2	1.48	196297150	36134	23.28	5400	5510	5350	7020	3780	5400	5432.48	1.89	0	6473	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	658	9.45	0.64	12	0.30	580.00	8574.00	6750	20231117	-18.81	4360	20231113	25.69	6750	-18.81	20231117	4360	25.69	20231113	6750	-18.81	20231117	4360	25.69	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
16	20231129	100316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	50	2	0.93	129846680	23989	15.46	5400	5470	5350	7020	3780	5400	5412.76	1.89	0	4655	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	654	9.40	0.64	12	0.20	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
17	20231129	090315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5420	20	2	0.37	20468500	3780	2.44	5400	5440	5370	7020	3780	5400	5414.95	1.89	0	-305	5693	5546	5433	5286	5173	5490	5230	60	1620	500	3780	10	1	12000000	650	9.34	0.63	12	0.03	580.00	8574.00	6750	20231117	-19.70	4360	20231113	24.31	6750	-19.70	20231117	4360	24.31	20231113	6750	-19.70	20231117	4360	24.31	20231113	3.13	N	014130	500	60 억		226327	N	N	0	N	00	N
18	20231128	160317	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5400	-50	5	-0.92	836743450	153491	60.67	5420	5580	5320	7080	3820	5450	5451.48	1.85	0	162	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	648	9.31	0.63	12	1.28	580.00	8574.00	6750	20231117	-20.00	4360	20231113	23.85	6750	-20.00	20231117	4360	23.85	20231113	6750	-20.00	20231117	4360	23.85	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
19	20231128	150259	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5410	-40	5	-0.73	752609900	137977	54.54	5420	5580	5320	7080	3820	5450	5454.60	1.85	0	2268	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	649	9.33	0.63	12	1.15	580.00	8574.00	6750	20231117	-19.85	4360	20231113	24.08	6750	-19.85	20231117	4360	24.08	20231113	6750	-19.85	20231117	4360	24.08	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
20	20231128	140315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	80	2	1.47	664452950	121803	48.14	5420	5580	5320	7080	3820	5450	5455.14	1.85	0	3395	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	664	9.53	0.64	12	1.02	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
21	20231128	130315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5540	90	2	1.65	535107770	98265	38.84	5420	5580	5320	7080	3820	5450	5445.56	1.85	0	7409	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	665	9.55	0.65	12	0.82	580.00	8574.00	6750	20231117	-17.93	4360	20231113	27.06	6750	-17.93	20231117	4360	27.06	20231113	6750	-17.93	20231117	4360	27.06	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
22	20231128	120315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5460	10	2	0.18	462307710	85015	33.60	5420	5580	5320	7080	3820	5450	5437.95	1.85	0	7944	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	655	9.41	0.64	12	0.71	580.00	8574.00	6750	20231117	-19.11	4360	20231113	25.23	6750	-19.11	20231117	4360	25.23	20231113	6750	-19.11	20231117	4360	25.23	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
23	20231128	110315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5370	-80	5	-1.47	347477120	63854	25.24	5420	5580	5320	7080	3820	5450	5441.74	1.85	0	1582	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	644	9.26	0.63	12	0.53	580.00	8574.00	6750	20231117	-20.44	4360	20231113	23.17	6750	-20.44	20231117	4360	23.17	20231113	6750	-20.44	20231117	4360	23.17	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
24	20231128	100316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5390	-60	5	-1.10	299068560	54816	21.67	5420	5580	5320	7080	3820	5450	5455.86	1.85	0	-365	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	647	9.29	0.63	12	0.46	580.00	8574.00	6750	20231117	-20.15	4360	20231113	23.62	6750	-20.15	20231117	4360	23.62	20231113	6750	-20.15	20231117	4360	23.62	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
25	20231128	090314	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5530	80	2	1.47	26749020	4893	1.93	5420	5550	5420	7080	3820	5450	5466.80	1.85	0	-69	6156	5802	5626	5272	5096	5715	5185	60	1630	500	3810	10	1	12000000	664	9.53	0.64	12	0.04	580.00	8574.00	6750	20231117	-18.07	4360	20231113	26.83	6750	-18.07	20231117	4360	26.83	20231113	6750	-18.07	20231117	4360	26.83	20231113	3.15	N	014130	500	60 억		222582	N	N	0	N	00	N
26	20231127	160315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5450	-300	5	-5.22	1375947790	245791	88.05	5790	5980	5450	7470	4030	5750	5598.89	1.85	0	8610	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	654	9.40	0.64	12	2.05	580.00	8574.00	6750	20231117	-19.26	4360	20231113	25.00	6750	-19.26	20231117	4360	25.00	20231113	6750	-19.26	20231117	4360	25.00	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
27	20231127	150314	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5510	-240	5	-4.17	1224379990	218039	78.11	5790	5980	5490	7470	4030	5750	5615.42	1.85	0	8461	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	661	9.50	0.64	12	1.82	580.00	8574.00	6750	20231117	-18.37	4360	20231113	26.38	6750	-18.37	20231117	4360	26.38	20231113	6750	-18.37	20231117	4360	26.38	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
28	20231127	140316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5540	-210	5	-3.65	1109282380	197140	70.62	5790	5980	5490	7470	4030	5750	5626.88	1.85	0	12146	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	665	9.55	0.65	12	1.64	580.00	8574.00	6750	20231117	-17.93	4360	20231113	27.06	6750	-17.93	20231117	4360	27.06	20231113	6750	-17.93	20231117	4360	27.06	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
29	20231127	130315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5550	-200	5	-3.48	1054144350	187196	67.06	5790	5980	5490	7470	4030	5750	5631.23	1.85	0	12705	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	666	9.57	0.65	12	1.56	580.00	8574.00	6750	20231117	-17.78	4360	20231113	27.29	6750	-17.78	20231117	4360	27.29	20231113	6750	-17.78	20231117	4360	27.29	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
30	20231127	120315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5580	-170	5	-2.96	1016695030	180437	64.64	5790	5980	5490	7470	4030	5750	5634.63	1.85	0	11944	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	670	9.62	0.65	12	1.50	580.00	8574.00	6750	20231117	-17.33	4360	20231113	27.98	6750	-17.33	20231117	4360	27.98	20231113	6750	-17.33	20231117	4360	27.98	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
31	20231127	110312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5640	-110	5	-1.91	667548000	117304	42.02	5790	5980	5560	7470	4030	5750	5690.75	1.85	0	781	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	677	9.72	0.66	12	0.98	580.00	8574.00	6750	20231117	-16.44	4360	20231113	29.36	6750	-16.44	20231117	4360	29.36	20231113	6750	-16.44	20231117	4360	29.36	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
32	20231127	100311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5610	-140	5	-2.43	612851820	107558	38.53	5790	5980	5560	7470	4030	5750	5697.87	1.85	0	2418	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	673	9.67	0.65	12	0.90	580.00	8574.00	6750	20231117	-16.89	4360	20231113	28.67	6750	-16.89	20231117	4360	28.67	20231113	6750	-16.89	20231117	4360	28.67	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
33	20231127	090311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5850	100	2	1.74	62665700	10747	3.85	5790	5980	5790	7470	4030	5750	5830.99	1.85	0	683	6103	5926	5763	5586	5423	5845	5505	60	1720	500	4020	10	1	12000000	702	10.09	0.68	12	0.09	580.00	8574.00	6750	20231117	-13.33	4360	20231113	34.17	6750	-13.33	20231117	4360	34.17	20231113	6750	-13.33	20231117	4360	34.17	20231113	3.27	N	014130	500	60 억		222573	N	N	0	N	00	N
34	20231124	160307	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5750	100	2	1.77	1580878490	272282	107.42	5800	5940	5600	7340	3960	5650	5806.67	1.44	0	35669	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	690	9.91	0.67	12	2.27	580.00	8574.00	6750	20231117	-14.81	4360	20231113	31.88	6750	-14.81	20231117	4360	31.88	20231113	6750	-14.81	20231117	4360	31.88	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
35	20231124	150314	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5820	170	2	3.01	1391009040	239427	94.46	5800	5940	5600	7340	3960	5650	5810.11	1.44	0	32077	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	698	10.03	0.68	12	2.00	580.00	8574.00	6750	20231117	-13.78	4360	20231113	33.49	6750	-13.78	20231117	4360	33.49	20231113	6750	-13.78	20231117	4360	33.49	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
36	20231124	140313	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5860	210	2	3.72	1298152160	223480	88.17	5800	5940	5600	7340	3960	5650	5809.20	1.44	0	31293	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	703	10.10	0.68	12	1.86	580.00	8574.00	6750	20231117	-13.19	4360	20231113	34.40	6750	-13.19	20231117	4360	34.40	20231113	6750	-13.19	20231117	4360	34.40	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
37	20231124	130312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5870	220	2	3.89	1218472770	209864	82.79	5800	5940	5600	7340	3960	5650	5806.43	1.44	0	31444	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	704	10.12	0.68	12	1.75	580.00	8574.00	6750	20231117	-13.04	4360	20231113	34.63	6750	-13.04	20231117	4360	34.63	20231113	6750	-13.04	20231117	4360	34.63	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
38	20231124	120315	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5840	190	2	3.36	1087324790	187539	73.99	5800	5940	5600	7340	3960	5650	5798.30	1.44	0	31311	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	701	10.07	0.68	12	1.56	580.00	8574.00	6750	20231117	-13.48	4360	20231113	33.94	6750	-13.48	20231117	4360	33.94	20231113	6750	-13.48	20231117	4360	33.94	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
39	20231124	110312	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5840	190	2	3.36	1031748660	178064	70.25	5800	5940	5600	7340	3960	5650	5794.71	1.44	0	28767	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	701	10.07	0.68	12	1.48	580.00	8574.00	6750	20231117	-13.48	4360	20231113	33.94	6750	-13.48	20231117	4360	33.94	20231113	6750	-13.48	20231117	4360	33.94	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
40	20231124	100311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5770	120	2	2.12	497376640	87112	34.37	5800	5820	5600	7340	3960	5650	5710.00	1.44	0	15027	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	692	9.95	0.67	12	0.73	580.00	8574.00	6750	20231117	-14.52	4360	20231113	32.34	6750	-14.52	20231117	4360	32.34	20231113	6750	-14.52	20231117	4360	32.34	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
41	20231124	090311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5760	110	2	1.95	96280080	16645	6.57	5800	5820	5730	7340	3960	5650	5788.96	1.44	0	-2584	6076	5862	5756	5542	5436	5810	5490	60	1690	500	3950	10	1	12000000	691	9.93	0.67	12	0.14	580.00	8574.00	6750	20231117	-14.67	4360	20231113	32.11	6750	-14.67	20231117	4360	32.11	20231113	6750	-14.67	20231117	4360	32.11	20231113	3.49	N	014130	500	60 억		173189	N	N	0	N	00	N
42	20231123	160309	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5650	-210	5	-3.58	1406718320	242437	33.06	5770	5970	5650	7610	4110	5860	5803.36	1.25	0	23708	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	678	9.74	0.66	12	2.02	580.00	8574.00	6750	20231117	-16.30	4360	20231113	29.59	6750	-16.30	20231117	4360	29.59	20231113	6750	-16.30	20231117	4360	29.59	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
43	20231123	150318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5750	-110	5	-1.88	1198917100	205944	28.08	5770	5970	5720	7610	4110	5860	5821.54	1.25	0	21276	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	690	9.91	0.67	12	1.72	580.00	8574.00	6750	20231117	-14.81	4360	20231113	31.88	6750	-14.81	20231117	4360	31.88	20231113	6750	-14.81	20231117	4360	31.88	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
44	20231123	140313	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5860	0	3	0.00	903060070	154801	21.11	5770	5970	5720	7610	4110	5860	5833.66	1.25	0	18555	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	703	10.10	0.68	12	1.29	580.00	8574.00	6750	20231117	-13.19	4360	20231113	34.40	6750	-13.19	20231117	4360	34.40	20231113	6750	-13.19	20231117	4360	34.40	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
45	20231123	130316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5910	50	2	0.85	780682300	133926	18.26	5770	5970	5720	7610	4110	5860	5829.18	1.25	0	19133	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	709	10.19	0.69	12	1.12	580.00	8574.00	6750	20231117	-12.44	4360	20231113	35.55	6750	-12.44	20231117	4360	35.55	20231113	6750	-12.44	20231117	4360	35.55	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
46	20231123	120311	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5830	-30	5	-0.51	606538880	104354	14.23	5770	5930	5720	7610	4110	5860	5812.26	1.25	0	14979	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	700	10.05	0.68	12	0.87	580.00	8574.00	6750	20231117	-13.63	4360	20231113	33.72	6750	-13.63	20231117	4360	33.72	20231113	6750	-13.63	20231117	4360	33.72	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
47	20231123	110316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5890	30	2	0.51	527817020	90848	12.39	5770	5930	5720	7610	4110	5860	5809.82	1.25	0	13456	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	707	10.16	0.69	12	0.76	580.00	8574.00	6750	20231117	-12.74	4360	20231113	35.09	6750	-12.74	20231117	4360	35.09	20231113	6750	-12.74	20231117	4360	35.09	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
48	20231123	100313	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5850	-10	5	-0.17	429070530	74007	10.09	5770	5930	5720	7610	4110	5860	5797.59	1.25	0	13519	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	702	10.09	0.68	12	0.62	580.00	8574.00	6750	20231117	-13.33	4360	20231113	34.17	6750	-13.33	20231117	4360	34.17	20231113	6750	-13.33	20231117	4360	34.17	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
49	20231123	090309	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5760	-100	5	-1.71	89916700	15648	2.13	5770	5800	5720	7610	4110	5860	5745.25	1.25	0	1899	6320	6090	5960	5730	5600	6205	5845	60	1750	500	4100	10	1	12000000	691	9.93	0.67	12	0.13	580.00	8574.00	6750	20231117	-14.67	4360	20231113	32.11	6750	-14.67	20231117	4360	32.11	20231113	6750	-14.67	20231117	4360	32.11	20231113	3.39	N	014130	500	60 억		149532	N	N	1	N	00	N
50	20231122	160304	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5860	10	2	0.17	4321581600	719265	79.75	5840	6190	5830	7600	4100	5850	6008.47	1.52	0	-33420	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	703	10.10	0.68	12	5.99	580.00	8574.00	6750	20231117	-13.19	4360	20231113	34.40	6750	-13.19	20231117	4360	34.40	20231113	6750	-13.19	20231117	4360	34.40	20231113	4.23	N	014130	500	60 억		182933	N	N	1	N	00	N
51	20231122	150308	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5900	50	2	0.85	4136246450	687645	76.25	5840	6190	5840	7600	4100	5850	6015.22	1.52	0	-32922	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	708	10.17	0.69	12	5.73	580.00	8574.00	6750	20231117	-12.59	4360	20231113	35.32	6750	-12.59	20231117	4360	35.32	20231113	6750	-12.59	20231117	4360	35.32	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
52	20231122	140303	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5930	80	2	1.37	3744667180	621586	68.92	5840	6190	5840	7600	4100	5850	6024.53	1.52	0	-22028	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	712	10.22	0.69	12	5.18	580.00	8574.00	6750	20231117	-12.15	4360	20231113	36.01	6750	-12.15	20231117	4360	36.01	20231113	6750	-12.15	20231117	4360	36.01	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
53	20231122	130316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	5860	10	2	0.17	3529284250	585316	64.90	5840	6190	5840	7600	4100	5850	6029.88	1.52	0	-17970	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	703	10.10	0.68	12	4.88	580.00	8574.00	6750	20231117	-13.19	4360	20231113	34.40	6750	-13.19	20231117	4360	34.40	20231113	6750	-13.19	20231117	4360	34.40	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
54	20231122	120316	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6030	180	2	3.08	2934250710	485155	53.79	5840	6190	5840	7600	4100	5850	6048.29	1.52	0	-19196	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	724	10.40	0.70	12	4.04	580.00	8574.00	6750	20231117	-10.67	4360	20231113	38.30	6750	-10.67	20231117	4360	38.30	20231113	6750	-10.67	20231117	4360	38.30	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
55	20231122	110324	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6090	240	2	4.10	2578477440	426474	47.29	5840	6190	5840	7600	4100	5850	6046.29	1.52	0	-16600	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	731	10.50	0.71	12	3.55	580.00	8574.00	6750	20231117	-9.78	4360	20231113	39.68	6750	-9.78	20231117	4360	39.68	20231113	6750	-9.78	20231117	4360	39.68	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
56	20231122	100318	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6020	170	2	2.91	1517422670	252228	27.97	5840	6120	5840	7600	4100	5850	6016.44	1.52	0	-32275	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	722	10.38	0.70	12	2.10	580.00	8574.00	6750	20231117	-10.81	4360	20231113	38.07	6750	-10.81	20231117	4360	38.07	20231113	6750	-10.81	20231117	4360	38.07	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
57	20231122	090305	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	6000	150	2	2.56	236684080	39536	4.38	5840	6080	5840	7600	4100	5850	5988.48	1.52	0	-5260	6496	6172	5886	5562	5276	6335	5725	60	1750	500	4090	10	1	12000000	720	10.34	0.70	12	0.33	580.00	8574.00	6750	20231117	-11.11	4360	20231113	37.61	6750	-11.11	20231117	4360	37.61	20231113	6750	-11.11	20231117	4360	37.61	20231113	4.23	N	014130	500	60 억		182933	N	N	2	N	00	N
58	20231121	160307	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5850	130	2	2.27	5304906000	887841	75.26	5720	6210	5600	7430	4010	5720	5976.08	1.60	0	-9514	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	702	10.09	0.68	12	7.40	580.00	8574.00	6750	20231117	-13.33	4360	20231113	34.17	6750	-13.33	20231117	4360	34.17	20231113	6750	-13.33	20231117	4360	34.17	20231113	2.26	N	014130	500	60 억		192587	N	N	2	N	00	N
59	20231121	150306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5890	170	2	2.97	5048471280	844166	71.56	5720	6210	5600	7430	4010	5720	5980.70	1.60	0	-4946	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	707	10.16	0.69	12	7.03	580.00	8574.00	6750	20231117	-12.74	4360	20231113	35.09	6750	-12.74	20231117	4360	35.09	20231113	6750	-12.74	20231117	4360	35.09	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
60	20231121	140303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5910	190	2	3.32	4670172880	780531	66.16	5720	6210	5600	7430	4010	5720	5983.63	1.60	0	5205	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	709	10.19	0.69	12	6.50	580.00	8574.00	6750	20231117	-12.44	4360	20231113	35.55	6750	-12.44	20231117	4360	35.55	20231113	6750	-12.44	20231117	4360	35.55	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
61	20231121	130304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5960	240	2	4.20	4403078920	734915	62.30	5720	6210	5600	7430	4010	5720	5991.61	1.60	0	-1507	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	715	10.28	0.70	12	6.12	580.00	8574.00	6750	20231117	-11.70	4360	20231113	36.70	6750	-11.70	20231117	4360	36.70	20231113	6750	-11.70	20231117	4360	36.70	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
62	20231121	120303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5960	240	2	4.20	4152802020	692764	58.72	5720	6210	5600	7430	4010	5720	5994.90	1.60	0	-1782	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	715	10.28	0.70	12	5.77	580.00	8574.00	6750	20231117	-11.70	4360	20231113	36.70	6750	-11.70	20231117	4360	36.70	20231113	6750	-11.70	20231117	4360	36.70	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
63	20231121	110302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6060	340	2	5.94	3711598810	619214	52.49	5720	6210	5600	7430	4010	5720	5994.45	1.60	0	-22664	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	727	10.45	0.71	12	5.16	580.00	8574.00	6750	20231117	-10.22	4360	20231113	38.99	6750	-10.22	20231117	4360	38.99	20231113	6750	-10.22	20231117	4360	38.99	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
64	20231121	100257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6010	290	2	5.07	2876669060	481237	40.79	5720	6210	5600	7430	4010	5720	5978.14	1.60	0	-28587	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	721	10.36	0.70	12	4.01	580.00	8574.00	6750	20231117	-10.96	4360	20231113	37.84	6750	-10.96	20231117	4360	37.84	20231113	6750	-10.96	20231117	4360	37.84	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
65	20231121	090259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5620	-100	5	-1.75	107193960	18857	1.60	5720	5740	5620	7430	4010	5720	5682.80	1.60	0	-2101	6673	6196	5933	5456	5193	6065	5325	60	1710	500	4000	10	1	12000000	674	9.69	0.66	12	0.16	580.00	8574.00	6750	20231117	-16.74	4360	20231113	28.90	6750	-16.74	20231117	4360	28.90	20231113	6750	-16.74	20231117	4360	28.90	20231113	2.26	N	014130	500	60 억		192587	N	N	5	N	00	N
66	20231120	160300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5720	-20	5	-0.35	7065535970	1169822	38.78	6270	6410	5670	7460	4020	5740	6041.27	1.28	0	38554	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	686	9.86	0.67	12	9.75	580.00	8574.00	6750	20231117	-15.26	4360	20231113	31.19	6750	-15.26	20231117	4360	31.19	20231113	6750	-15.26	20231117	4360	31.19	20231113	1.63	N	014130	500	60 억		153967	N	N	5	N	00	N
67	20231120	150303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5830	90	2	1.57	6864239370	1134908	37.62	6270	6410	5670	7460	4020	5740	6048.28	1.28	0	33335	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	700	10.05	0.68	12	9.46	580.00	8574.00	6750	20231117	-13.63	4360	20231113	33.72	6750	-13.63	20231117	4360	33.72	20231113	6750	-13.63	20231117	4360	33.72	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
68	20231120	140302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5740	0	3	0.00	6493562960	1070747	35.49	6270	6410	5670	7460	4020	5740	6064.52	1.28	0	17074	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	689	9.90	0.67	12	8.92	580.00	8574.00	6750	20231117	-14.96	4360	20231113	31.65	6750	-14.96	20231117	4360	31.65	20231113	6750	-14.96	20231117	4360	31.65	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
69	20231120	130301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5920	180	2	3.14	5817530960	953477	31.61	6270	6410	5860	7460	4020	5740	6101.39	1.28	0	-11200	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	710	10.21	0.69	12	7.95	580.00	8574.00	6750	20231117	-12.30	4360	20231113	35.78	6750	-12.30	20231117	4360	35.78	20231113	6750	-12.30	20231117	4360	35.78	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
70	20231120	120300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6010	270	2	4.70	5509256520	901344	29.88	6270	6410	5860	7460	4020	5740	6112.27	1.28	0	-12037	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	721	10.36	0.70	12	7.51	580.00	8574.00	6750	20231117	-10.96	4360	20231113	37.84	6750	-10.96	20231117	4360	37.84	20231113	6750	-10.96	20231117	4360	37.84	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
71	20231120	110300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6010	270	2	4.70	5350739370	874872	29.00	6270	6410	5860	7460	4020	5740	6116.03	1.28	0	-12730	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	721	10.36	0.70	12	7.29	580.00	8574.00	6750	20231117	-10.96	4360	20231113	37.84	6750	-10.96	20231117	4360	37.84	20231113	6750	-10.96	20231117	4360	37.84	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
72	20231120	100300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6130	390	2	6.79	4421822930	719895	23.86	6270	6410	5960	7460	4020	5740	6142.32	1.28	0	-10930	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	736	10.57	0.71	12	6.00	580.00	8574.00	6750	20231117	-9.19	4360	20231113	40.60	6750	-9.19	20231117	4360	40.60	20231113	6750	-9.19	20231117	4360	40.60	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
73	20231120	090301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	6120	380	2	6.62	1604263060	258072	8.55	6270	6410	6050	7460	4020	5740	6216.34	1.28	0	-10452	7133	6436	6053	5356	4973	6245	5165	60	1720	500	4010	10	1	12000000	734	10.55	0.71	12	2.15	580.00	8574.00	6750	20231117	-9.33	4360	20231113	40.37	6750	-9.33	20231117	4360	40.37	20231113	6750	-9.33	20231117	4360	40.37	20231113	1.63	N	014130	500	60 억		153967	N	N	3	N	00	N
74	20231117	160306	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5740	20	2	0.35	18650343950	3001191	133.92	6250	6750	5670	7430	4010	5720	6214.46	1.35	0	-7109	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	689	9.90	0.67	12	25.01	580.00	8574.00	6750	20231117	-14.96	4360	20231113	31.65	6750	-14.96	20231117	4360	31.65	20231113	6750	-14.96	20231117	4360	31.65	20231113	1.81	N	014130	500	60 억		162008	N	N	3	N	00	N
75	20231117	150308	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5800	80	2	1.40	18411756640	2959674	132.07	6250	6750	5670	7430	4010	5720	6220.87	1.35	0	-8127	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	696	10.00	0.68	12	24.66	580.00	8574.00	6750	20231117	-14.07	4360	20231113	33.03	6750	-14.07	20231117	4360	33.03	20231113	6750	-14.07	20231117	4360	33.03	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
76	20231117	140308	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5880	160	2	2.80	17669965380	2831465	126.35	6250	6750	5800	7430	4010	5720	6240.57	1.35	0	-17135	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	706	10.14	0.69	12	23.60	580.00	8574.00	6750	20231117	-12.89	4360	20231113	34.86	6750	-12.89	20231117	4360	34.86	20231113	6750	-12.89	20231117	4360	34.86	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
77	20231117	130306	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5880	160	2	2.80	17409806670	2787390	124.38	6250	6750	5800	7430	4010	5720	6245.92	1.35	0	-16848	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	706	10.14	0.69	12	23.23	580.00	8574.00	6750	20231117	-12.89	4360	20231113	34.86	6750	-12.89	20231117	4360	34.86	20231113	6750	-12.89	20231117	4360	34.86	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
78	20231117	120307	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5960	240	2	4.20	17094024090	2733931	122.00	6250	6750	5800	7430	4010	5720	6252.54	1.35	0	-15232	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	715	10.28	0.70	12	22.78	580.00	8574.00	6750	20231117	-11.70	4360	20231113	36.70	6750	-11.70	20231117	4360	36.70	20231113	6750	-11.70	20231117	4360	36.70	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
79	20231117	110307	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	5930	210	2	3.67	16573291900	2646641	118.10	6250	6750	5800	7430	4010	5720	6262.01	1.35	0	-16435	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	712	10.22	0.69	12	22.06	580.00	8574.00	6750	20231117	-12.15	4360	20231113	36.01	6750	-12.15	20231117	4360	36.01	20231113	6750	-12.15	20231117	4360	36.01	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
80	20231117	100307	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6150	430	2	7.52	14935274970	2377672	106.10	6250	6750	5800	7430	4010	5720	6281.47	1.35	0	-15373	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	738	10.60	0.72	12	19.81	580.00	8574.00	6750	20231117	-8.89	4360	20231113	41.06	6750	-8.89	20231117	4360	41.06	20231113	6750	-8.89	20231117	4360	41.06	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
81	20231117	090307	57	100.00	KOSPI	신고가	운수.창고	N	N	N	N		N	6290	570	2	9.97	7549505490	1176324	52.49	6250	6750	6220	7430	4010	5720	6417.88	1.35	0	13937	6666	6192	5546	5072	4426	6430	5310	60	1710	500	4000	10	1	12000000	755	10.84	0.73	12	9.80	580.00	8574.00	6750	20231117	-6.81	4360	20231113	44.27	6750	-6.81	20231117	4360	44.27	20231113	6750	-6.81	20231117	4360	44.27	20231113	1.81	N	014130	500	60 억		162008	N	N	0	N	00	N
82	20231116	160306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5530	730	2	15.21	11203187220	2002789	1904.50	5040	6020	4900	6240	3360	4800	5593.79	2.01	0	-78842	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	664	9.53	0.64	12	16.69	580.00	8574.00	6700	20230511	-17.46	4360	20231113	26.83	6700	-17.46	20230511	4360	26.83	20231113	6700	-17.46	20230511	4360	26.83	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
83	20231116	150306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5680	880	2	18.33	9891580350	1772374	1685.39	5040	6020	4900	6240	3360	4800	5580.98	2.01	0	-79063	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	682	9.79	0.66	12	14.77	580.00	8574.00	6700	20230511	-15.22	4360	20231113	30.28	6700	-15.22	20230511	4360	30.28	20231113	6700	-15.22	20230511	4360	30.28	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
84	20231116	140302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5250	450	2	9.38	2823957470	547824	520.94	5040	5440	4900	6240	3360	4800	5154.86	2.01	0	-41618	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	630	9.05	0.61	12	4.57	580.00	8574.00	6700	20230511	-21.64	4360	20231113	20.41	6700	-21.64	20230511	4360	20.41	20231113	6700	-21.64	20230511	4360	20.41	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
85	20231116	130306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5090	290	2	6.04	2465443200	479248	455.73	5040	5440	4900	6240	3360	4800	5144.40	2.01	0	-38843	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	611	8.78	0.59	12	3.99	580.00	8574.00	6700	20230511	-24.03	4360	20231113	16.74	6700	-24.03	20230511	4360	16.74	20231113	6700	-24.03	20230511	4360	16.74	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
86	20231116	120307	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5190	390	2	8.12	2131623880	415061	394.69	5040	5440	4900	6240	3360	4800	5135.69	2.01	0	-39974	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	623	8.95	0.61	12	3.46	580.00	8574.00	6700	20230511	-22.54	4360	20231113	19.04	6700	-22.54	20230511	4360	19.04	20231113	6700	-22.54	20230511	4360	19.04	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
87	20231116	110304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4930	130	2	2.71	1442950695	280717	266.94	5040	5440	4900	6240	3360	4800	5140.23	2.01	0	-38412	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	5	1	12000000	592	8.50	0.57	12	2.34	580.00	8574.00	6700	20230511	-26.42	4360	20231113	13.07	6700	-26.42	20230511	4360	13.07	20231113	6700	-26.42	20230511	4360	13.07	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
88	20231116	100303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	5180	380	2	7.92	705066580	133640	127.08	5040	5440	5040	6240	3360	4800	5275.86	2.01	0	-9034	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	10	1	12000000	622	8.93	0.60	12	1.11	580.00	8574.00	6700	20230511	-22.69	4360	20231113	18.81	6700	-22.69	20230511	4360	18.81	20231113	6700	-22.69	20230511	4360	18.81	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
89	20231116	090303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4800	0	3	0.00	0	0	0.00	0	0	0	6240	3360	4800	0.00	2.01	0	0	5213	5006	4723	4516	4233	5110	4620	60	1440	500	3360	5	1	12000000	576	8.28	0.56	12	0.00	580.00	8574.00	6700	20230511	-28.36	4360	20231113	10.09	6700	-28.36	20230511	4360	10.09	20231113	6700	-28.36	20230511	4360	10.09	20231113	1.80	N	014130	500	60 억		241309	N	N	0	N	00	N
90	20231115	160250	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4800	360	2	8.11	465065795	98553	518.86	4440	4930	4440	5770	3110	4440	4715.89	2.06	0	-6054	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	576	8.28	0.56	12	0.82	580.00	8574.00	6700	20230511	-28.36	4360	20231113	10.09	6700	-28.36	20230511	4360	10.09	20231113	6700	-28.36	20230511	4360	10.09	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
91	20231115	150308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4570	130	2	2.93	103070445	22962	120.89	4440	4570	4440	5770	3110	4440	4488.74	2.06	0	-2187	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	548	7.88	0.53	12	0.19	580.00	8574.00	6700	20230511	-31.79	4360	20231113	4.82	6700	-31.79	20230511	4360	4.82	20231113	6700	-31.79	20230511	4360	4.82	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
92	20231115	140310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4490	50	2	1.13	59008400	13217	69.59	4440	4490	4440	5770	3110	4440	4464.58	2.06	0	-1922	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	539	7.74	0.52	12	0.11	580.00	8574.00	6700	20230511	-32.99	4360	20231113	2.98	6700	-32.99	20230511	4360	2.98	20231113	6700	-32.99	20230511	4360	2.98	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
93	20231115	130310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4475	35	2	0.79	50632240	11349	59.75	4440	4475	4440	5770	3110	4440	4461.38	2.06	0	-1684	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	537	7.72	0.52	12	0.09	580.00	8574.00	6700	20230511	-33.21	4360	20231113	2.64	6700	-33.21	20230511	4360	2.64	20231113	6700	-33.21	20230511	4360	2.64	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
94	20231115	120311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4470	30	2	0.68	39181080	8788	46.27	4440	4475	4440	5770	3110	4440	4458.48	2.06	0	-1218	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	536	7.71	0.52	12	0.07	580.00	8574.00	6700	20230511	-33.28	4360	20231113	2.52	6700	-33.28	20230511	4360	2.52	20231113	6700	-33.28	20230511	4360	2.52	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
95	20231115	110313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4470	30	2	0.68	28597125	6420	33.80	4440	4470	4440	5770	3110	4440	4454.38	2.06	0	-929	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	536	7.71	0.52	12	0.05	580.00	8574.00	6700	20230511	-33.28	4360	20231113	2.52	6700	-33.28	20230511	4360	2.52	20231113	6700	-33.28	20230511	4360	2.52	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
96	20231115	100308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4465	25	2	0.56	14109220	3168	16.68	4440	4465	4440	5770	3110	4440	4453.67	2.06	0	-339	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	536	7.70	0.52	12	0.03	580.00	8574.00	6700	20230511	-33.36	4360	20231113	2.41	6700	-33.36	20230511	4360	2.41	20231113	6700	-33.36	20230511	4360	2.41	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
97	20231115	090306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4455	15	2	0.34	3390630	763	4.02	4440	4455	4440	5770	3110	4440	4443.81	2.06	0	-39	4483	4461	4418	4396	4353	4472	4407	60	1330	500	3100	5	1	12000000	535	7.68	0.52	12	0.01	580.00	8574.00	6700	20230511	-33.51	4360	20231113	2.18	6700	-33.51	20230511	4360	2.18	20231113	6700	-33.51	20230511	4360	2.18	20231113	1.80	N	014130	500	60 억		247355	N	N	8	N	00	N
98	20231114	160305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4440	70	2	1.60	83814370	18994	84.00	4410	4440	4375	5680	3060	4370	4412.67	2.07	0	-1648	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	533	7.66	0.52	12	0.16	580.00	8574.00	6700	20230511	-33.73	4360	20231113	1.83	6700	-33.73	20230511	4360	1.83	20231113	6700	-33.73	20230511	4360	1.83	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
99	20231114	150304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4410	40	2	0.92	74230080	16820	74.38	4410	4435	4375	5680	3060	4370	4413.20	2.07	0	-1817	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	529	7.60	0.51	12	0.14	580.00	8574.00	6700	20230511	-34.18	4360	20231113	1.15	6700	-34.18	20230511	4360	1.15	20231113	6700	-34.18	20230511	4360	1.15	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
100	20231114	140306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4415	45	2	1.03	70904750	16067	71.05	4410	4435	4375	5680	3060	4370	4413.07	2.07	0	-1844	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	530	7.61	0.51	12	0.13	580.00	8574.00	6700	20230511	-34.10	4360	20231113	1.26	6700	-34.10	20230511	4360	1.26	20231113	6700	-34.10	20230511	4360	1.26	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
101	20231114	130306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4435	65	2	1.49	70494180	15974	70.64	4410	4435	4375	5680	3060	4370	4413.06	2.07	0	-1925	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	532	7.65	0.52	12	0.13	580.00	8574.00	6700	20230511	-33.81	4360	20231113	1.72	6700	-33.81	20230511	4360	1.72	20231113	6700	-33.81	20230511	4360	1.72	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
102	20231114	120305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4405	35	2	0.80	69453210	15739	69.60	4410	4435	4375	5680	3060	4370	4412.81	2.07	0	-1863	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	529	7.59	0.51	12	0.13	580.00	8574.00	6700	20230511	-34.25	4360	20231113	1.03	6700	-34.25	20230511	4360	1.03	20231113	6700	-34.25	20230511	4360	1.03	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
103	20231114	110308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4380	10	2	0.23	13495455	3078	13.61	4410	4410	4375	5680	3060	4370	4384.49	2.07	0	-13	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	526	7.55	0.51	12	0.03	580.00	8574.00	6700	20230511	-34.63	4360	20231113	0.46	6700	-34.63	20230511	4360	0.46	20231113	6700	-34.63	20230511	4360	0.46	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
104	20231114	100306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4410	40	2	0.92	7699740	1757	7.77	4410	4410	4375	5680	3060	4370	4382.32	2.07	0	82	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	529	7.60	0.51	12	0.01	580.00	8574.00	6700	20230511	-34.18	4360	20231113	1.15	6700	-34.18	20230511	4360	1.15	20231113	6700	-34.18	20230511	4360	1.15	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
105	20231114	090304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4410	40	2	0.92	123480	28	0.12	4410	4410	4410	5680	3060	4370	4410.00	2.07	0	0	4563	4466	4413	4316	4263	4440	4290	60	1310	500	3050	5	1	12000000	529	7.60	0.51	12	0.00	580.00	8574.00	6700	20230511	-34.18	4360	20231113	1.15	6700	-34.18	20230511	4360	1.15	20231113	6700	-34.18	20230511	4360	1.15	20231113	1.80	N	014130	500	60 억		248987	N	N	8	N	00	N
106	20231113	160302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	4370	-95	5	-2.13	96960615	21893	185.79	4480	4510	4360	5800	3130	4465	4430.50	2.15	0	-9974	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	524	7.53	0.51	12	0.18	580.00	8574.00	6700	20230511	-34.78	4360	20231113	0.23	6700	-34.78	20230511	4360	0.23	20231113	6700	-34.78	20230511	4360	0.23	20231113	1.82	N	014130	500	60 억		258571	N	N	8	N	00	N
107	20231113	150302	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	4400	-65	5	-1.46	79300140	17857	151.54	4480	4510	4395	5800	3130	4465	4440.84	2.15	0	-9749	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	528	7.59	0.51	12	0.15	580.00	8574.00	6700	20230511	-34.33	4395	20231113	0.11	6700	-34.33	20230511	4395	0.11	20231113	6700	-34.33	20230511	4395	0.11	20231113	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
108	20231113	140301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4405	-60	5	-1.34	62526395	14048	119.21	4480	4510	4405	5800	3130	4465	4450.91	2.15	0	-6799	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	529	7.59	0.51	12	0.12	580.00	8574.00	6700	20230511	-34.25	4395	20231024	0.23	6700	-34.25	20230511	4395	0.23	20231024	6700	-34.25	20230511	4395	0.23	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
109	20231113	130300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4440	-25	5	-0.56	50060405	11224	95.25	4480	4510	4425	5800	3130	4465	4460.12	2.15	0	-5291	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	533	7.66	0.52	12	0.09	580.00	8574.00	6700	20230511	-33.73	4395	20231024	1.02	6700	-33.73	20230511	4395	1.02	20231024	6700	-33.73	20230511	4395	1.02	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
110	20231113	120300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4435	-30	5	-0.67	44893010	10057	85.34	4480	4510	4425	5800	3130	4465	4463.86	2.15	0	-4625	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	532	7.65	0.52	12	0.08	580.00	8574.00	6700	20230511	-33.81	4395	20231024	0.91	6700	-33.81	20230511	4395	0.91	20231024	6700	-33.81	20230511	4395	0.91	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
111	20231113	110259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4455	-10	5	-0.22	33242425	7431	63.06	4480	4510	4445	5800	3130	4465	4473.48	2.15	0	-2841	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	535	7.68	0.52	12	0.06	580.00	8574.00	6700	20230511	-33.51	4395	20231024	1.37	6700	-33.51	20230511	4395	1.37	20231024	6700	-33.51	20230511	4395	1.37	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
112	20231113	100259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4485	20	2	0.45	18491875	4130	35.05	4480	4510	4465	5800	3130	4465	4477.45	2.15	0	-310	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	538	7.73	0.52	12	0.03	580.00	8574.00	6700	20230511	-33.06	4395	20231024	2.05	6700	-33.06	20230511	4395	2.05	20231024	6700	-33.06	20230511	4395	2.05	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
113	20231113	090301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	15	2	0.34	681040	152	1.29	4480	4490	4480	5800	3130	4465	4480.53	2.15	0	0	4605	4535	4500	4430	4395	4517	4412	60	1335	500	3120	5	1	12000000	538	7.72	0.52	12	0.00	580.00	8574.00	6700	20230511	-33.13	4395	20231024	1.93	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4395	1.93	20231024	1.82	N	014130	500	60 억		258571	N	N	6	N	00	N
114	20231110	160302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4465	-75	5	-1.65	52879960	11784	152.39	4540	4570	4465	5900	3180	4540	4487.63	2.19	0	-4388	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	536	7.70	0.52	12	0.10	580.00	8574.00	6700	20230511	-33.36	4395	20231024	1.59	6700	-33.36	20230511	4395	1.59	20231024	6700	-33.36	20230511	4395	1.59	20231024	1.81	N	014130	500	60 억		263100	N	N	6	N	00	N
115	20231110	150304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4490	-50	5	-1.10	39347540	8759	113.27	4540	4570	4475	5900	3180	4540	4492.24	2.19	0	-2140	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	539	7.74	0.52	12	0.07	580.00	8574.00	6700	20230511	-32.99	4395	20231024	2.16	6700	-32.99	20230511	4395	2.16	20231024	6700	-32.99	20230511	4395	2.16	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
116	20231110	140302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4485	-55	5	-1.21	31069260	6912	89.38	4540	4570	4475	5900	3180	4540	4494.97	2.19	0	-1789	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	538	7.73	0.52	12	0.06	580.00	8574.00	6700	20230511	-33.06	4395	20231024	2.05	6700	-33.06	20230511	4395	2.05	20231024	6700	-33.06	20230511	4395	2.05	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
117	20231110	130304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	-60	5	-1.32	30050870	6685	86.45	4540	4570	4475	5900	3180	4540	4495.27	2.19	0	-1723	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	538	7.72	0.52	12	0.06	580.00	8574.00	6700	20230511	-33.13	4395	20231024	1.93	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4395	1.93	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
118	20231110	120302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4480	-60	5	-1.32	27096460	6026	77.93	4540	4570	4475	5900	3180	4540	4496.59	2.19	0	-1651	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	538	7.72	0.52	12	0.05	580.00	8574.00	6700	20230511	-33.13	4395	20231024	1.93	6700	-33.13	20230511	4395	1.93	20231024	6700	-33.13	20230511	4395	1.93	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
119	20231110	110302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4490	-50	5	-1.10	14533100	3224	41.69	4540	4570	4490	5900	3180	4540	4507.79	2.19	0	-1149	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	539	7.74	0.52	12	0.03	580.00	8574.00	6700	20230511	-32.99	4395	20231024	2.16	6700	-32.99	20230511	4395	2.16	20231024	6700	-32.99	20230511	4395	2.16	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
120	20231110	100303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4505	-35	5	-0.77	5685230	1255	16.23	4540	4570	4490	5900	3180	4540	4530.06	2.19	0	-729	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	541	7.77	0.53	12	0.01	580.00	8574.00	6700	20230511	-32.76	4395	20231024	2.50	6700	-32.76	20230511	4395	2.50	20231024	6700	-32.76	20230511	4395	2.50	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
121	20231110	090259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4540	0	3	0.00	4163200	917	11.86	4540	4570	4490	5900	3180	4540	4540.02	2.19	0	-463	4580	4560	4525	4505	4470	4570	4515	60	1360	500	3170	5	1	12000000	545	7.83	0.53	12	0.01	580.00	8574.00	6700	20230511	-32.24	4395	20231024	3.30	6700	-32.24	20230511	4395	3.30	20231024	6700	-32.24	20230511	4395	3.30	20231024	1.81	N	014130	500	60 억		263100	N	N	4	N	00	N
122	20231109	160256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4540	5	2	0.11	35028945	7733	34.88	4535	4545	4490	5890	3175	4535	4529.80	2.20	0	-916	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	545	7.83	0.53	12	0.06	580.00	8574.00	6700	20230511	-32.24	4395	20231024	3.30	6700	-32.24	20230511	4395	3.30	20231024	6700	-32.24	20230511	4395	3.30	20231024	1.78	N	014130	500	60 억		263976	N	N	4	N	00	N
123	20231109	150257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	0	3	0.00	29140505	6436	29.03	4535	4545	4490	5890	3175	4535	4527.74	2.20	0	-831	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	544	7.82	0.53	12	0.05	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
124	20231109	140256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4520	-15	5	-0.33	19213080	4246	19.15	4535	4545	4490	5890	3175	4535	4524.98	2.20	0	-556	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	542	7.79	0.53	12	0.04	580.00	8574.00	6700	20230511	-32.54	4395	20231024	2.84	6700	-32.54	20230511	4395	2.84	20231024	6700	-32.54	20230511	4395	2.84	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
125	20231109	130257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	-5	5	-0.11	16744505	3700	16.69	4535	4545	4490	5890	3175	4535	4525.54	2.20	0	-549	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	544	7.81	0.53	12	0.03	580.00	8574.00	6700	20230511	-32.39	4395	20231024	3.07	6700	-32.39	20230511	4395	3.07	20231024	6700	-32.39	20230511	4395	3.07	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
126	20231109	120258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4520	-15	5	-0.33	16518005	3650	16.47	4535	4545	4490	5890	3175	4535	4525.48	2.20	0	-499	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	542	7.79	0.53	12	0.03	580.00	8574.00	6700	20230511	-32.54	4395	20231024	2.84	6700	-32.54	20230511	4395	2.84	20231024	6700	-32.54	20230511	4395	2.84	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
127	20231109	110258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	-5	5	-0.11	15300915	3381	15.25	4535	4545	4490	5890	3175	4535	4525.56	2.20	0	-486	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	544	7.81	0.53	12	0.03	580.00	8574.00	6700	20230511	-32.39	4395	20231024	3.07	6700	-32.39	20230511	4395	3.07	20231024	6700	-32.39	20230511	4395	3.07	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
128	20231109	100254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	-5	5	-0.11	9311030	2059	9.29	4535	4545	4490	5890	3175	4535	4522.11	2.20	0	-389	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	544	7.81	0.53	12	0.02	580.00	8574.00	6700	20230511	-32.39	4395	20231024	3.07	6700	-32.39	20230511	4395	3.07	20231024	6700	-32.39	20230511	4395	3.07	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
129	20231109	090256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4490	-45	5	-0.99	2681515	596	2.69	4535	4535	4490	5890	3175	4535	4499.19	2.20	0	0	4618	4576	4538	4496	4458	4557	4477	60	1355	500	3170	5	1	12000000	539	7.74	0.52	12	0.00	580.00	8574.00	6700	20230511	-32.99	4395	20231024	2.16	6700	-32.99	20230511	4395	2.16	20231024	6700	-32.99	20230511	4395	2.16	20231024	1.78	N	014130	500	60 억		263976	N	N	1	N	00	N
130	20231108	160255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-40	5	-0.87	100008480	22168	100.85	4575	4580	4500	5940	3205	4575	4511.09	2.23	0	-3086	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.82	0.53	12	0.18	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
131	20231108	150256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-40	5	-0.87	99251305	22001	100.09	4575	4580	4500	5940	3205	4575	4510.96	2.23	0	-3068	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.82	0.53	12	0.18	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
132	20231108	140255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-40	5	-0.87	55092065	12202	55.51	4575	4580	4500	5940	3205	4575	4514.56	2.23	0	-1055	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.82	0.53	12	0.10	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
133	20231108	130256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4530	-45	5	-0.98	52452805	11619	52.86	4575	4580	4500	5940	3205	4575	4513.93	2.23	0	-1014	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.81	0.53	12	0.10	580.00	8574.00	6700	20230511	-32.39	4395	20231024	3.07	6700	-32.39	20230511	4395	3.07	20231024	6700	-32.39	20230511	4395	3.07	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
134	20231108	120257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-40	5	-0.87	51087855	11318	51.49	4575	4580	4500	5940	3205	4575	4513.37	2.23	0	-954	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.82	0.53	12	0.09	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
135	20231108	110255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4525	-50	5	-1.09	50617060	11214	51.02	4575	4580	4500	5940	3205	4575	4513.24	2.23	0	-1004	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	543	7.80	0.53	12	0.09	580.00	8574.00	6700	20230511	-32.46	4395	20231024	2.96	6700	-32.46	20230511	4395	2.96	20231024	6700	-32.46	20230511	4395	2.96	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
136	20231108	100255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4550	-25	5	-0.55	9511465	2088	9.50	4575	4580	4530	5940	3205	4575	4554.41	2.23	0	-213	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	546	7.84	0.53	12	0.02	580.00	8574.00	6700	20230511	-32.09	4395	20231024	3.53	6700	-32.09	20230511	4395	3.53	20231024	6700	-32.09	20230511	4395	3.53	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
137	20231108	090254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-40	5	-0.87	480215	105	0.48	4575	4575	4535	5940	3205	4575	4564.33	2.23	0	4	4785	4680	4540	4435	4295	4610	4365	60	1365	500	3200	5	1	12000000	544	7.82	0.53	12	0.00	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.81	N	014130	500	60 억		267022	N	N	1	N	00	N
138	20231107	160255	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4575	-50	5	-1.08	99854795	21928	98.70	4630	4645	4400	6010	3240	4625	4553.54	2.26	0	-4593	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	549	7.89	0.53	12	0.18	580.00	8574.00	6700	20230511	-31.72	4395	20231024	4.10	6700	-31.72	20230511	4395	4.10	20231024	6700	-31.72	20230511	4395	4.10	20231024	1.83	N	014130	500	60 억		271607	N	N	1	N	00	N
139	20231107	150255	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4500	-125	5	-2.70	83220290	18247	82.13	4630	4645	4400	6010	3240	4625	4560.77	2.26	0	-4683	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	540	7.76	0.52	12	0.15	580.00	8574.00	6700	20230511	-32.84	4395	20231024	2.39	6700	-32.84	20230511	4395	2.39	20231024	6700	-32.84	20230511	4395	2.39	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
140	20231107	140257	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4515	-110	5	-2.38	78645070	17235	77.58	4630	4645	4400	6010	3240	4625	4563.10	2.26	0	-4442	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	542	7.78	0.53	12	0.14	580.00	8574.00	6700	20230511	-32.61	4395	20231024	2.73	6700	-32.61	20230511	4395	2.73	20231024	6700	-32.61	20230511	4395	2.73	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
141	20231107	130255	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4545	-80	5	-1.73	31921795	6946	31.26	4630	4645	4535	6010	3240	4625	4595.71	2.26	0	-3158	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	545	7.84	0.53	12	0.06	580.00	8574.00	6700	20230511	-32.16	4395	20231024	3.41	6700	-32.16	20230511	4395	3.41	20231024	6700	-32.16	20230511	4395	3.41	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
142	20231107	120254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4580	-45	5	-0.97	23589515	5116	23.03	4630	4645	4575	6010	3240	4625	4610.93	2.26	0	-2237	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	550	7.90	0.53	12	0.04	580.00	8574.00	6700	20230511	-31.64	4395	20231024	4.21	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4395	4.21	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
143	20231107	110254	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4580	-45	5	-0.97	22594065	4899	22.05	4630	4645	4575	6010	3240	4625	4611.97	2.26	0	-2085	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	550	7.90	0.53	12	0.04	580.00	8574.00	6700	20230511	-31.64	4395	20231024	4.21	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4395	4.21	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
144	20231107	100257	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4600	-25	5	-0.54	18166755	3933	17.70	4630	4645	4575	6010	3240	4625	4619.06	2.26	0	-1279	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	552	7.93	0.54	12	0.03	580.00	8574.00	6700	20230511	-31.34	4395	20231024	4.66	6700	-31.34	20230511	4395	4.66	20231024	6700	-31.34	20230511	4395	4.66	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
145	20231107	090251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4605	-20	5	-0.43	5292785	1141	5.14	4630	4645	4605	6010	3240	4625	4638.72	2.26	0	-1104	4675	4650	4610	4585	4545	4662	4597	60	1385	500	3230	5	1	12000000	553	7.94	0.54	12	0.01	580.00	8574.00	6700	20230511	-31.27	4395	20231024	4.78	6700	-31.27	20230511	4395	4.78	20231024	6700	-31.27	20230511	4395	4.78	20231024	1.83	N	014130	500	60 억		271607	N	N	0	N	00	N
146	20231106	160249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4625	40	2	0.87	102112860	22217	94.22	4585	4635	4570	5960	3210	4585	4596.16	2.27	0	-960	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	555	7.97	0.54	12	0.19	580.00	8574.00	6700	20230511	-30.97	4395	20231024	5.23	6700	-30.97	20230511	4395	5.23	20231024	6700	-30.97	20230511	4395	5.23	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
147	20231106	150250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4630	45	2	0.98	99340590	21618	91.68	4585	4635	4570	5960	3210	4585	4595.27	2.27	0	-1037	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	556	7.98	0.54	12	0.18	580.00	8574.00	6700	20230511	-30.90	4395	20231024	5.35	6700	-30.90	20230511	4395	5.35	20231024	6700	-30.90	20230511	4395	5.35	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
148	20231106	140249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4630	45	2	0.98	88992950	19374	82.16	4585	4635	4570	5960	3210	4585	4593.42	2.27	0	-1128	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	556	7.98	0.54	12	0.16	580.00	8574.00	6700	20230511	-30.90	4395	20231024	5.35	6700	-30.90	20230511	4395	5.35	20231024	6700	-30.90	20230511	4395	5.35	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
149	20231106	130252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4600	15	2	0.33	54537170	11885	50.40	4585	4605	4570	5960	3210	4585	4588.74	2.27	0	-563	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	552	7.93	0.54	12	0.10	580.00	8574.00	6700	20230511	-31.34	4395	20231024	4.66	6700	-31.34	20230511	4395	4.66	20231024	6700	-31.34	20230511	4395	4.66	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
150	20231106	120251	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4595	10	2	0.22	52537675	11450	48.56	4585	4605	4570	5960	3210	4585	4588.44	2.27	0	-617	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	551	7.92	0.54	12	0.10	580.00	8574.00	6700	20230511	-31.42	4395	20231024	4.55	6700	-31.42	20230511	4395	4.55	20231024	6700	-31.42	20230511	4395	4.55	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
151	20231106	110252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4585	0	3	0.00	33949935	7399	31.38	4585	4605	4570	5960	3210	4585	4588.45	2.27	0	10	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	550	7.91	0.53	12	0.06	580.00	8574.00	6700	20230511	-31.57	4395	20231024	4.32	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4395	4.32	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
152	20231106	100239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4600	15	2	0.33	22005710	4799	20.35	4585	4605	4570	5960	3210	4585	4585.48	2.27	0	-135	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	552	7.93	0.54	12	0.04	580.00	8574.00	6700	20230511	-31.34	4395	20231024	4.66	6700	-31.34	20230511	4395	4.66	20231024	6700	-31.34	20230511	4395	4.66	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
153	20231106	090252	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4605	20	2	0.44	1299145	283	1.20	4585	4605	4585	5960	3210	4585	4590.62	2.27	0	-73	4678	4631	4583	4536	4488	4607	4512	60	1375	500	3200	5	1	12000000	553	7.94	0.54	12	0.00	580.00	8574.00	6700	20230511	-31.27	4395	20231024	4.78	6700	-31.27	20230511	4395	4.78	20231024	6700	-31.27	20230511	4395	4.78	20231024	1.81	N	014130	500	60 억		272809	N	N	0	N	00	N
154	20231103	160247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4585	-35	5	-0.76	107832400	23528	102.45	4620	4630	4535	6000	3235	4620	4583.15	2.29	0	-2571	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	550	7.91	0.53	12	0.20	580.00	8574.00	6700	20230511	-31.57	4395	20231024	4.32	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4395	4.32	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
155	20231103	150248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4580	-40	5	-0.87	103580865	22599	98.41	4620	4630	4535	6000	3235	4620	4583.43	2.29	0	-2590	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	550	7.90	0.53	12	0.19	580.00	8574.00	6700	20230511	-31.64	4395	20231024	4.21	6700	-31.64	20230511	4395	4.21	20231024	6700	-31.64	20230511	4395	4.21	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
156	20231103	140249	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4590	-30	5	-0.65	97925040	21364	93.03	4620	4630	4535	6000	3235	4620	4583.65	2.29	0	-2530	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	551	7.91	0.54	12	0.18	580.00	8574.00	6700	20230511	-31.49	4395	20231024	4.44	6700	-31.49	20230511	4395	4.44	20231024	6700	-31.49	20230511	4395	4.44	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
157	20231103	130248	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4595	-25	5	-0.54	89483560	19523	85.01	4620	4630	4535	6000	3235	4620	4583.49	2.29	0	-2691	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	551	7.92	0.54	12	0.16	580.00	8574.00	6700	20230511	-31.42	4395	20231024	4.55	6700	-31.42	20230511	4395	4.55	20231024	6700	-31.42	20230511	4395	4.55	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
158	20231103	120247	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4590	-30	5	-0.65	86706295	18918	82.38	4620	4630	4535	6000	3235	4620	4583.27	2.29	0	-2611	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	551	7.91	0.54	12	0.16	580.00	8574.00	6700	20230511	-31.49	4395	20231024	4.44	6700	-31.49	20230511	4395	4.44	20231024	6700	-31.49	20230511	4395	4.44	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
159	20231103	110250	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4600	-20	5	-0.43	86234455	18815	81.93	4620	4630	4535	6000	3235	4620	4583.28	2.29	0	-2611	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	552	7.93	0.54	12	0.16	580.00	8574.00	6700	20230511	-31.34	4395	20231024	4.66	6700	-31.34	20230511	4395	4.66	20231024	6700	-31.34	20230511	4395	4.66	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
160	20231103	100246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4535	-85	5	-1.84	73336070	15994	69.65	4620	4630	4535	6000	3235	4620	4585.22	2.29	0	-2070	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	544	7.82	0.53	12	0.13	580.00	8574.00	6700	20230511	-32.31	4395	20231024	3.19	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
161	20231103	090246	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4630	10	2	0.22	503650	109	0.47	4620	4630	4620	6000	3235	4620	4620.64	2.29	0	5	4763	4691	4553	4481	4343	4727	4517	60	1380	500	3230	5	1	12000000	556	7.98	0.54	12	0.00	580.00	8574.00	6700	20230511	-30.90	4395	20231024	5.35	6700	-30.90	20230511	4395	5.35	20231024	6700	-30.90	20230511	4395	5.35	20231024	1.83	N	014130	500	60 억		275380	N	N	0	N	00	N
162	20231102	160246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4620	75	2	1.65	103773790	22965	134.46	4545	4625	4415	5900	3185	4545	4518.78	2.28	0	2170	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	554	7.97	0.54	12	0.19	580.00	8574.00	6700	20230511	-31.04	4395	20231024	5.12	6700	-31.04	20230511	4395	5.12	20231024	6700	-31.04	20230511	4395	5.12	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
163	20231102	150249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4625	80	2	1.76	102882510	22772	133.33	4545	4625	4415	5900	3185	4545	4517.94	2.28	0	2173	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	555	7.97	0.54	12	0.19	580.00	8574.00	6700	20230511	-30.97	4395	20231024	5.23	6700	-30.97	20230511	4395	5.23	20231024	6700	-30.97	20230511	4395	5.23	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
164	20231102	140246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4600	55	2	1.21	101806400	22538	131.96	4545	4600	4415	5900	3185	4545	4517.10	2.28	0	2297	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	552	7.93	0.54	12	0.19	580.00	8574.00	6700	20230511	-31.34	4395	20231024	4.66	6700	-31.34	20230511	4395	4.66	20231024	6700	-31.34	20230511	4395	4.66	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
165	20231102	130246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	30	2	0.66	89677100	19893	116.48	4545	4590	4415	5900	3185	4545	4507.97	2.28	0	2907	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	549	7.89	0.53	12	0.17	580.00	8574.00	6700	20230511	-31.72	4395	20231024	4.10	6700	-31.72	20230511	4395	4.10	20231024	6700	-31.72	20230511	4395	4.10	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
166	20231102	120244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4570	25	2	0.55	88753450	19691	115.29	4545	4590	4415	5900	3185	4545	4507.31	2.28	0	2907	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	548	7.88	0.53	12	0.16	580.00	8574.00	6700	20230511	-31.79	4395	20231024	3.98	6700	-31.79	20230511	4395	3.98	20231024	6700	-31.79	20230511	4395	3.98	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
167	20231102	110244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4585	40	2	0.88	87693195	19459	113.94	4545	4590	4415	5900	3185	4545	4506.56	2.28	0	2827	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	550	7.91	0.53	12	0.16	580.00	8574.00	6700	20230511	-31.57	4395	20231024	4.32	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4395	4.32	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
168	20231102	100245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4570	25	2	0.55	78109505	17366	101.68	4545	4590	4415	5900	3185	4545	4497.84	2.28	0	2633	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	548	7.88	0.53	12	0.14	580.00	8574.00	6700	20230511	-31.79	4395	20231024	3.98	6700	-31.79	20230511	4395	3.98	20231024	6700	-31.79	20230511	4395	3.98	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
169	20231102	090248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4565	20	2	0.44	336390	74	0.43	4545	4565	4545	5900	3185	4545	4545.81	2.28	0	22	4738	4641	4523	4426	4308	4690	4475	60	1355	500	3180	5	1	12000000	548	7.87	0.53	12	0.00	580.00	8574.00	6700	20230511	-31.87	4395	20231024	3.87	6700	-31.87	20230511	4395	3.87	20231024	6700	-31.87	20230511	4395	3.87	20231024	1.84	N	014130	500	60 억		273232	N	N	0	N	00	N
170	20231101	160245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4545	-40	5	-0.87	77617065	17076	124.99	4525	4620	4405	5960	3210	4585	4545.39	2.29	0	-467	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	545	7.84	0.53	12	0.14	580.00	8574.00	6700	20230511	-32.16	4350	20221028	4.48	6700	-32.16	20230511	4395	3.41	20231024	6700	-32.16	20230511	4395	3.41	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
171	20231101	150245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4540	-45	5	-0.98	71630230	15753	115.31	4525	4620	4405	5960	3210	4585	4547.08	2.29	0	-313	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	545	7.83	0.53	12	0.13	580.00	8574.00	6700	20230511	-32.24	4350	20221028	4.37	6700	-32.24	20230511	4395	3.30	20231024	6700	-32.24	20230511	4395	3.30	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
172	20231101	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	-10	5	-0.22	64931915	14288	104.58	4525	4620	4405	5960	3210	4585	4544.51	2.29	0	504	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	549	7.89	0.53	12	0.12	580.00	8574.00	6700	20230511	-31.72	4350	20221028	5.17	6700	-31.72	20230511	4395	4.10	20231024	6700	-31.72	20230511	4395	4.10	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
173	20231101	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	-10	5	-0.22	61602550	13560	99.25	4525	4620	4405	5960	3210	4585	4542.96	2.29	0	782	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	549	7.89	0.53	12	0.11	580.00	8574.00	6700	20230511	-31.72	4350	20221028	5.17	6700	-31.72	20230511	4395	4.10	20231024	6700	-31.72	20230511	4395	4.10	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
174	20231101	120249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4575	-10	5	-0.22	52341095	11523	84.34	4525	4620	4405	5960	3210	4585	4542.31	2.29	0	804	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	549	7.89	0.53	12	0.10	580.00	8574.00	6700	20230511	-31.72	4350	20221028	5.17	6700	-31.72	20230511	4395	4.10	20231024	6700	-31.72	20230511	4395	4.10	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
175	20231101	110249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4585	0	3	0.00	49785135	10963	80.24	4525	4620	4405	5960	3210	4585	4541.20	2.29	0	890	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	550	7.91	0.53	12	0.09	580.00	8574.00	6700	20230511	-31.57	4350	20221028	5.40	6700	-31.57	20230511	4395	4.32	20231024	6700	-31.57	20230511	4395	4.32	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
176	20231101	100248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4535	-50	5	-1.09	33252515	7372	53.96	4525	4585	4405	5960	3210	4585	4510.65	2.29	0	1216	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	544	7.82	0.53	12	0.06	580.00	8574.00	6700	20230511	-32.31	4350	20221028	4.25	6700	-32.31	20230511	4395	3.19	20231024	6700	-32.31	20230511	4395	3.19	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N
177	20231101	090248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4520	-65	5	-1.42	1879075	413	3.02	4525	4585	4515	5960	3210	4585	4549.82	2.29	0	-56	4688	4636	4543	4491	4398	4590	4445	60	1375	500	3200	5	1	12000000	542	7.79	0.53	12	0.00	580.00	8574.00	6700	20230511	-32.54	4350	20221028	3.91	6700	-32.54	20230511	4395	2.84	20231024	6700	-32.54	20230511	4395	2.84	20231024	1.87	N	014130	500	60 억		274832	N	N	0	N	00	N