KissMeData/014130/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3320	-55	5	-1.63	41028870	12306	393.16	3365	3395	3315	4385	2365	3375	3334.05	1.77	-2537	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	398	-2.44	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.91	3265	20241028	1.68	6640	-50.00	20240102	3265	1.68	20241028	9740	-65.91	20231221	3265	1.68	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
3	20241129	150325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3315	-60	5	-1.78	40146335	12040	384.66	3365	3395	3315	4385	2365	3375	3334.41	1.77	-2288	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	398	-2.44	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.97	3265	20241028	1.53	6640	-50.08	20240102	3265	1.53	20241028	9740	-65.97	20231221	3265	1.53	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
4	20241129	140323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3325	-50	5	-1.48	38857985	11652	372.27	3365	3395	3315	4385	2365	3375	3334.88	1.77	-2111	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	399	-2.45	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.86	3265	20241028	1.84	6640	-49.92	20240102	3265	1.84	20241028	9740	-65.86	20231221	3265	1.84	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
5	20241129	130326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3325	-50	5	-1.48	38353085	11500	367.41	3365	3395	3315	4385	2365	3375	3335.05	1.77	-2111	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	399	-2.45	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.86	3265	20241028	1.84	6640	-49.92	20240102	3265	1.84	20241028	9740	-65.86	20231221	3265	1.84	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
6	20241129	120327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3325	-50	5	-1.48	38146920	11438	365.43	3365	3395	3315	4385	2365	3375	3335.10	1.77	-2052	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	399	-2.45	0.49	12	0.10	-1358.00	6809.00	9740	20231221	-65.86	3265	20241028	1.84	6640	-49.92	20240102	3265	1.84	20241028	9740	-65.86	20231221	3265	1.84	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
7	20241129	110326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3330	-45	5	-1.33	31484080	9432	301.34	3365	3395	3325	4385	2365	3375	3338.01	1.77	-2052	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	400	-2.45	0.49	12	0.08	-1358.00	6809.00	9740	20231221	-65.81	3265	20241028	1.99	6640	-49.85	20240102	3265	1.99	20241028	9740	-65.81	20231221	3265	1.99	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
8	20241129	100326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3325	-50	5	-1.48	16591105	4964	158.59	3365	3395	3325	4385	2365	3375	3342.29	1.77	-2185	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	399	-2.45	0.49	12	0.04	-1358.00	6809.00	9740	20231221	-65.86	3265	20241028	1.84	6640	-49.92	20240102	3265	1.84	20241028	9740	-65.86	20231221	3265	1.84	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
9	20241129	090325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3365	-10	5	-0.30	60570	18	0.58	3365	3365	3365	4385	2365	3375	3365.00	1.77	-2	3415	3395	3380	3360	3345	3387	3352	60	1010	500	2090	5	1	12000000	404	-2.48	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.45	3265	20241028	3.06	6640	-49.32	20240102	3265	3.06	20241028	9740	-65.45	20231221	3265	3.06	20241028	1.31	N	014130	500	60 억	212560	N	N	1	N	N
10	20241128	160322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-25	5	-0.74	10564615	3130	29.31	3400	3400	3365	4420	2380	3400	3375.28	1.77	-68	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	405	-2.49	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	212628	N	N	1	N	N
11	20241128	150329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-20	5	-0.59	10085380	2988	27.98	3400	3400	3365	4420	2380	3400	3375.29	1.77	-61	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	406	-2.49	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
12	20241128	140329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-30	5	-0.88	7783410	2305	21.58	3400	3400	3365	4420	2380	3400	3376.75	1.77	-60	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	404	-2.48	0.49	12	0.02	-1358.00	6809.00	9740	20231221	-65.40	3265	20241028	3.22	6640	-49.25	20240102	3265	3.22	20241028	9740	-65.40	20231221	3265	3.22	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
13	20241128	130326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-25	5	-0.74	6008880	1779	16.66	3400	3400	3365	4420	2380	3400	3377.67	1.77	-59	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	405	-2.49	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
14	20241128	120327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-30	5	-0.88	5381140	1593	14.92	3400	3400	3365	4420	2380	3400	3377.99	1.77	-58	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	404	-2.48	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.40	3265	20241028	3.22	6640	-49.25	20240102	3265	3.22	20241028	9740	-65.40	20231221	3265	3.22	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
15	20241128	110332	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-25	5	-0.74	4047005	1197	11.21	3400	3400	3370	4420	2380	3400	3380.96	1.77	-58	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	405	-2.49	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
16	20241128	100328	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-20	5	-0.59	1352720	399	3.74	3400	3400	3380	4420	2380	3400	3390.28	1.77	-14	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	406	-2.49	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
17	20241128	090326	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3400	0	3	0.00	30600	9	0.08	3400	3400	3400	4420	2380	3400	3400.00	1.77	-1	3446	3422	3401	3377	3356	3412	3367	60	1020	500	2100	5	1	12000000	408	-2.50	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.09	3265	20241028	4.13	6640	-48.80	20240102	3265	4.13	20241028	9740	-65.09	20231221	3265	4.13	20241028	1.31	N	014130	500	60 억	212628	N	N	0	N	N
18	20241127	160319	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3400	-20	5	-0.58	36222615	10680	68.69	3420	3425	3380	4445	2395	3420	3391.63	1.77	-4	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	408	-2.50	0.50	12	0.09	-1358.00	6809.00	9740	20231221	-65.09	3265	20241028	4.13	6640	-48.80	20240102	3265	4.13	20241028	9740	-65.09	20231221	3265	4.13	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
19	20241127	150324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	-25	5	-0.73	35590325	10494	67.49	3420	3425	3380	4445	2395	3420	3391.49	1.77	138	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	407	-2.50	0.50	12	0.09	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
20	20241127	140324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	-25	5	-0.73	31413805	9262	59.57	3420	3425	3380	4445	2395	3420	3391.69	1.77	44	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	407	-2.50	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
21	20241127	130321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	-25	5	-0.73	31271215	9220	59.30	3420	3425	3380	4445	2395	3420	3391.67	1.77	44	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	407	-2.50	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
22	20241127	120325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	-5	5	-0.15	9640810	2824	18.16	3420	3425	3410	4445	2395	3420	3413.88	1.77	45	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	410	-2.51	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.94	3265	20241028	4.59	6640	-48.57	20240102	3265	4.59	20241028	9740	-64.94	20231221	3265	4.59	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
23	20241127	110325	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	-10	5	-0.29	9213935	2699	17.36	3420	3425	3410	4445	2395	3420	3413.83	1.77	-28	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	409	-2.51	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
24	20241127	100323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	0	3	0.00	2732850	799	5.14	3420	3425	3420	4445	2395	3420	3420.34	1.77	-10	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	410	-2.52	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
25	20241127	090323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3425	5	2	0.15	47930	14	0.09	3420	3425	3420	4445	2395	3420	3423.57	1.77	-4	3480	3450	3415	3385	3350	3465	3400	60	1025	500	2120	5	1	12000000	411	-2.52	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-64.84	3265	20241028	4.90	6640	-48.42	20240102	3265	4.90	20241028	9740	-64.84	20231221	3265	4.90	20241028	1.31	N	014130	500	60 억	212632	N	N	0	N	N
26	20241126	160324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	25	2	0.74	53006000	15538	52.46	3395	3445	3380	4410	2380	3395	3411.38	1.78	-1164	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	410	-2.52	0.50	12	0.13	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
27	20241126	150322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	15	2	0.44	52776910	15471	52.24	3395	3445	3380	4410	2380	3395	3411.34	1.78	-1161	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	409	-2.51	0.50	12	0.13	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
28	20241126	140321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3425	30	2	0.88	22198110	6503	21.96	3395	3445	3380	4410	2380	3395	3413.52	1.78	-454	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	411	-2.52	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.84	3265	20241028	4.90	6640	-48.42	20240102	3265	4.90	20241028	9740	-64.84	20231221	3265	4.90	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
29	20241126	130321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	20	2	0.59	21972060	6437	21.73	3395	3445	3380	4410	2380	3395	3413.40	1.78	-457	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	410	-2.51	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.94	3265	20241028	4.59	6640	-48.57	20240102	3265	4.59	20241028	9740	-64.94	20231221	3265	4.59	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
30	20241126	120323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	20	2	0.59	14790110	4334	14.63	3395	3445	3380	4410	2380	3395	3412.58	1.78	-465	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	410	-2.51	0.50	12	0.04	-1358.00	6809.00	9740	20231221	-64.94	3265	20241028	4.59	6640	-48.57	20240102	3265	4.59	20241028	9740	-64.94	20231221	3265	4.59	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
31	20241126	110327	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	25	2	0.74	6998720	2054	6.94	3395	3425	3380	4410	2380	3395	3407.36	1.78	-288	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	410	-2.52	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
32	20241126	100324	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	15	2	0.44	6807200	1998	6.75	3395	3425	3380	4410	2380	3395	3407.01	1.78	-234	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	409	-2.51	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
33	20241126	090322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	0	3	0.00	1286705	379	1.28	3395	3395	3395	4410	2380	3395	3395.00	1.78	-63	3531	3462	3411	3342	3291	3437	3317	60	1015	500	2100	5	1	12000000	407	-2.50	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.31	N	014130	500	60 억	213796	N	N	0	N	N
34	20241125	160317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	-25	5	-0.73	99491865	28992	231.82	3455	3480	3360	4445	2395	3420	3431.70	1.72	6917	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	407	-2.50	0.50	12	0.24	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
35	20241125	150322	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	10	2	0.29	96094495	27993	223.84	3455	3480	3360	4445	2395	3420	3432.80	1.72	7247	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	412	-2.53	0.50	12	0.23	-1358.00	6809.00	9740	20231221	-64.78	3265	20241028	5.05	6640	-48.34	20240102	3265	5.05	20241028	9740	-64.78	20231221	3265	5.05	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
36	20241125	140321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	35	2	1.02	54629805	15820	126.50	3455	3480	3430	4445	2395	3420	3453.21	1.72	2742	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	415	-2.54	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
37	20241125	130320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	35	2	1.02	51890140	15027	120.16	3455	3480	3430	4445	2395	3420	3453.13	1.72	2745	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	415	-2.54	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
38	20241125	120321	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	35	2	1.02	23249855	6748	53.96	3455	3480	3430	4445	2395	3420	3445.44	1.72	2129	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	415	-2.54	0.51	12	0.06	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
39	20241125	110320	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	10	2	0.29	10989455	3188	25.49	3455	3475	3430	4445	2395	3420	3447.13	1.72	34	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	412	-2.53	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-64.78	3265	20241028	5.05	6640	-48.34	20240102	3265	5.05	20241028	9740	-64.78	20231221	3265	5.05	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
40	20241125	100316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	10	2	0.29	9120220	2645	21.15	3455	3475	3430	4445	2395	3420	3448.10	1.72	34	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	412	-2.53	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-64.78	3265	20241028	5.05	6640	-48.34	20240102	3265	5.05	20241028	9740	-64.78	20231221	3265	5.05	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
41	20241125	090316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3475	55	2	1.61	245425	71	0.57	3455	3475	3455	4445	2395	3420	3456.69	1.72	-9	3500	3460	3410	3370	3320	3480	3390	60	1025	500	2120	5	1	12000000	417	-2.56	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.32	N	014130	500	60 억	206756	N	N	0	N	N
42	20241122	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	40	2	1.18	42688990	12506	208.23	3360	3450	3360	4390	2370	3380	3413.48	1.72	6	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	410	-2.52	0.50	12	0.10	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
43	20241122	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	40	2	1.18	29013265	8489	141.34	3360	3450	3360	4390	2370	3380	3417.75	1.72	-107	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	410	-2.52	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
44	20241122	140308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	40	2	1.18	28750350	8412	140.06	3360	3450	3360	4390	2370	3380	3417.78	1.72	-113	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	410	-2.52	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
45	20241122	130307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	65	2	1.92	23442110	6864	114.29	3360	3450	3360	4390	2370	3380	3415.23	1.72	-113	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	413	-2.54	0.51	12	0.06	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
46	20241122	120308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3440	60	2	1.78	22062040	6463	107.61	3360	3450	3360	4390	2370	3380	3413.59	1.72	-117	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	413	-2.53	0.51	12	0.05	-1358.00	6809.00	9740	20231221	-64.68	3265	20241028	5.36	6640	-48.19	20240102	3265	5.36	20241028	9740	-64.68	20231221	3265	5.36	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
47	20241122	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	65	2	1.92	19628400	5756	95.84	3360	3445	3360	4390	2370	3380	3410.08	1.72	-41	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	413	-2.54	0.51	12	0.05	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
48	20241122	100311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3420	40	2	1.18	11590340	3410	56.78	3360	3420	3360	4390	2370	3380	3398.93	1.72	7	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	410	-2.52	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-64.89	3265	20241028	4.75	6640	-48.49	20240102	3265	4.75	20241028	9740	-64.89	20231221	3265	4.75	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
49	20241122	090307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-10	5	-0.30	541620	161	2.68	3360	3370	3360	4390	2370	3380	3364.10	1.72	52	3400	3390	3370	3360	3340	3395	3365	60	1010	500	2090	5	1	12000000	404	-2.48	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.40	3265	20241028	3.22	6640	-49.25	20240102	3265	3.22	20241028	9740	-65.40	20231221	3265	3.22	20241028	1.32	N	014130	500	60 억	206758	N	N	0	N	N
50	20241121	160305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-10	5	-0.29	20249135	6006	98.98	3365	3380	3350	4405	2375	3390	3371.48	1.73	-235	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	406	-2.49	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
51	20241121	150311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-10	5	-0.29	19553800	5800	95.58	3365	3380	3350	4405	2375	3390	3371.34	1.73	-170	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	406	-2.49	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
52	20241121	140311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-20	5	-0.59	17944810	5322	87.71	3365	3380	3350	4405	2375	3390	3371.82	1.73	-131	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	404	-2.48	0.49	12	0.04	-1358.00	6809.00	9740	20231221	-65.40	3265	20241028	3.22	6640	-49.25	20240102	3265	3.22	20241028	9740	-65.40	20231221	3265	3.22	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
53	20241121	130309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	-30	5	-0.88	13741600	4073	67.12	3365	3380	3350	4405	2375	3390	3373.83	1.73	-125	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	403	-2.47	0.49	12	0.03	-1358.00	6809.00	9740	20231221	-65.50	3265	20241028	2.91	6640	-49.40	20240102	3265	2.91	20241028	9740	-65.50	20231221	3265	2.91	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
54	20241121	120309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-15	5	-0.44	9270785	2748	45.29	3365	3380	3350	4405	2375	3390	3373.65	1.73	-129	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	405	-2.49	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
55	20241121	110309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3370	-20	5	-0.59	4932295	1464	24.13	3365	3375	3350	4405	2375	3390	3369.05	1.73	-90	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	404	-2.48	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.40	3265	20241028	3.22	6640	-49.25	20240102	3265	3.22	20241028	9740	-65.40	20231221	3265	3.22	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
56	20241121	100309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3360	-30	5	-0.88	2209120	657	10.83	3365	3370	3350	4405	2375	3390	3362.44	1.73	-89	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	403	-2.47	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.50	3265	20241028	2.91	6640	-49.40	20240102	3265	2.91	20241028	9740	-65.50	20231221	3265	2.91	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
57	20241121	090308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3365	-25	5	-0.74	484560	144	2.37	3365	3365	3365	4405	2375	3390	3365.00	1.73	-21	3416	3402	3381	3367	3346	3410	3375	60	1015	500	2100	5	1	12000000	404	-2.48	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.45	3265	20241028	3.06	6640	-49.32	20240102	3265	3.06	20241028	9740	-65.45	20231221	3265	3.06	20241028	1.32	N	014130	500	60 억	207010	N	N	1	N	N
58	20241120	160307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3390	5	2	0.15	20483105	6068	24.71	3385	3395	3360	4400	2370	3385	3375.59	1.73	-313	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	407	-2.50	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-65.20	3265	20241028	3.83	6640	-48.95	20240102	3265	3.83	20241028	9740	-65.20	20231221	3265	3.83	20241028	1.31	N	014130	500	60 억	207308	N	N	1	N	N
59	20241120	150311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3395	10	2	0.30	19805950	5868	23.89	3385	3395	3360	4400	2370	3385	3375.25	1.73	-313	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	407	-2.50	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-65.14	3265	20241028	3.98	6640	-48.87	20240102	3265	3.98	20241028	9740	-65.14	20231221	3265	3.98	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
60	20241120	140312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-10	5	-0.30	10117100	3001	12.22	3385	3385	3360	4400	2370	3385	3371.24	1.73	-313	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	405	-2.49	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
61	20241120	130312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-10	5	-0.30	9314800	2763	11.25	3385	3385	3360	4400	2370	3385	3371.26	1.73	-313	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	405	-2.49	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
62	20241120	120313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	0	3	0.00	9105350	2701	11.00	3385	3385	3360	4400	2370	3385	3371.10	1.73	-313	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	406	-2.49	0.50	12	0.02	-1358.00	6809.00	9740	20231221	-65.25	3265	20241028	3.68	6640	-49.02	20240102	3265	3.68	20241028	9740	-65.25	20231221	3265	3.68	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
63	20241120	110312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-5	5	-0.15	5888540	1748	7.12	3385	3385	3360	4400	2370	3385	3368.73	1.73	-265	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	406	-2.49	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
64	20241120	100310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3365	-20	5	-0.59	4128615	1225	4.99	3385	3385	3360	4400	2370	3385	3370.30	1.73	-245	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	404	-2.48	0.49	12	0.01	-1358.00	6809.00	9740	20231221	-65.45	3265	20241028	3.06	6640	-49.32	20240102	3265	3.06	20241028	9740	-65.45	20231221	3265	3.06	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
65	20241120	090310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3375	-10	5	-0.30	30420	9	0.04	3385	3385	3375	4400	2370	3385	3380.00	1.73	-6	3465	3425	3395	3355	3325	3410	3340	60	1015	500	2090	5	1	12000000	405	-2.49	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-65.35	3265	20241028	3.37	6640	-49.17	20240102	3265	3.37	20241028	9740	-65.35	20231221	3265	3.37	20241028	1.31	N	014130	500	60 억	207308	N	N	0	N	N
66	20241119	160259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	-50	5	-1.46	83454070	24559	525.33	3435	3435	3365	4465	2405	3435	3398.11	1.71	1550	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	406	-2.49	0.50	12	0.20	-1358.00	6809.00	9740	20231221	-65.25	3265	20241028	3.68	6640	-49.02	20240102	3265	3.68	20241028	9740	-65.25	20231221	3265	3.68	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
67	20241119	150302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3380	-55	5	-1.60	80008000	23543	503.59	3435	3435	3365	4465	2405	3435	3398.38	1.71	1942	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	406	-2.49	0.50	12	0.20	-1358.00	6809.00	9740	20231221	-65.30	3265	20241028	3.52	6640	-49.10	20240102	3265	3.52	20241028	9740	-65.30	20231221	3265	3.52	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
68	20241119	140300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3385	-50	5	-1.46	76162045	22405	479.25	3435	3435	3365	4465	2405	3435	3399.33	1.71	2143	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	406	-2.49	0.50	12	0.19	-1358.00	6809.00	9740	20231221	-65.25	3265	20241028	3.68	6640	-49.02	20240102	3265	3.68	20241028	9740	-65.25	20231221	3265	3.68	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
69	20241119	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	-25	5	-0.73	31662005	9270	198.29	3435	3435	3410	4465	2405	3435	3415.53	1.71	62	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	409	-2.51	0.50	12	0.08	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
70	20241119	120258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	-25	5	-0.73	29842535	8737	186.89	3435	3435	3410	4465	2405	3435	3415.65	1.71	96	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	409	-2.51	0.50	12	0.07	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
71	20241119	110302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3415	-20	5	-0.58	21587515	6317	135.12	3435	3435	3410	4465	2405	3435	3417.37	1.71	96	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	410	-2.51	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.94	3265	20241028	4.59	6640	-48.57	20240102	3265	4.59	20241028	9740	-64.94	20231221	3265	4.59	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
72	20241119	100307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3410	-25	5	-0.73	19347735	5661	121.09	3435	3435	3410	4465	2405	3435	3417.72	1.71	-160	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	409	-2.51	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-64.99	3265	20241028	4.44	6640	-48.64	20240102	3265	4.44	20241028	9740	-64.99	20231221	3265	4.44	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
73	20241119	090307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	0	3	0.00	1332780	388	8.30	3435	3435	3435	4465	2405	3435	3435.00	1.71	-58	3498	3466	3448	3416	3398	3457	3407	60	1030	500	2120	5	1	12000000	412	-2.53	0.50	12	0.00	-1358.00	6809.00	9740	20231221	-64.73	3265	20241028	5.21	6640	-48.27	20240102	3265	5.21	20241028	9740	-64.73	20231221	3265	5.21	20241028	1.32	N	014130	500	60 억	205687	N	N	0	N	N
74	20241118	160259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	-10	5	-0.29	15735580	4565	24.85	3465	3480	3430	4475	2415	3445	3447.49	1.71	92	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	412	-2.53	0.50	12	0.04	-1358.00	6809.00	9740	20231221	-64.73	3265	20241028	5.21	6640	-48.27	20240102	3265	5.21	20241028	9740	-64.73	20231221	3265	5.21	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
75	20241118	150301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	0	3	0.00	13674560	3965	21.58	3465	3480	3430	4475	2415	3445	3448.82	1.71	229	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	413	-2.54	0.51	12	0.03	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
76	20241118	140301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	-15	5	-0.44	12639745	3664	19.94	3465	3480	3430	4475	2415	3445	3449.71	1.71	393	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	412	-2.53	0.50	12	0.03	-1358.00	6809.00	9740	20231221	-64.78	3265	20241028	5.05	6640	-48.34	20240102	3265	5.05	20241028	9740	-64.78	20231221	3265	5.05	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
77	20241118	130300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3440	-5	5	-0.15	10231100	2962	16.12	3465	3480	3440	4475	2415	3445	3454.12	1.71	509	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	413	-2.53	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.68	3265	20241028	5.36	6640	-48.19	20240102	3265	5.36	20241028	9740	-64.68	20231221	3265	5.36	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
78	20241118	120302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	0	3	0.00	8727190	2525	13.74	3465	3480	3440	4475	2415	3445	3456.31	1.71	671	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	413	-2.54	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
79	20241118	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	10	2	0.29	8013570	2318	12.62	3465	3480	3440	4475	2415	3445	3457.11	1.71	707	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	415	-2.54	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
80	20241118	100302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	0	3	0.00	7165355	2072	11.28	3465	3480	3440	4475	2415	3445	3458.18	1.71	787	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	413	-2.54	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
81	20241118	090258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	0	3	0.00	0	0	0.00	0	0	0	4475	2415	3445	0.00	1.71	0	3555	3500	3450	3395	3345	3527	3422	60	1030	500	2130	5	1	12000000	413	-2.54	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.35	N	014130	500	60 억	205306	N	N	0	N	N
82	20241115	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	-15	5	-0.43	63219095	18367	121.49	3425	3505	3400	4495	2425	3460	3441.99	1.71	317	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	413	-2.54	0.51	12	0.15	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
83	20241115	150313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3430	-30	5	-0.87	61115830	17756	117.45	3425	3505	3400	4495	2425	3460	3441.98	1.71	454	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	412	-2.53	0.50	12	0.15	-1358.00	6809.00	9740	20231221	-64.78	3265	20241028	5.05	6640	-48.34	20240102	3265	5.05	20241028	9740	-64.78	20231221	3265	5.05	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
84	20241115	140311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3445	-15	5	-0.43	59459850	17275	114.27	3425	3505	3400	4495	2425	3460	3441.96	1.71	540	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	413	-2.54	0.51	12	0.14	-1358.00	6809.00	9740	20231221	-64.63	3265	20241028	5.51	6640	-48.12	20240102	3265	5.51	20241028	9740	-64.63	20231221	3265	5.51	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
85	20241115	130311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3450	-10	5	-0.29	59077865	17164	113.53	3425	3505	3400	4495	2425	3460	3441.96	1.71	550	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	414	-2.54	0.51	12	0.14	-1358.00	6809.00	9740	20231221	-64.58	3265	20241028	5.67	6640	-48.04	20240102	3265	5.67	20241028	9740	-64.58	20231221	3265	5.67	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
86	20241115	120310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3435	-25	5	-0.72	46653195	13549	89.62	3425	3505	3400	4495	2425	3460	3443.29	1.71	-2555	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	412	-2.53	0.50	12	0.11	-1358.00	6809.00	9740	20231221	-64.73	3265	20241028	5.21	6640	-48.27	20240102	3265	5.21	20241028	9740	-64.73	20231221	3265	5.21	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
87	20241115	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3480	20	2	0.58	26199960	7642	50.55	3425	3490	3400	4495	2425	3460	3428.42	1.71	-1949	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	418	-2.56	0.51	12	0.06	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
88	20241115	100307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3405	-55	5	-1.59	19284990	5634	37.27	3425	3465	3400	4495	2425	3460	3422.97	1.71	-1468	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	409	-2.51	0.50	12	0.05	-1358.00	6809.00	9740	20231221	-65.04	3265	20241028	4.29	6640	-48.72	20240102	3265	4.29	20241028	9740	-65.04	20231221	3265	4.29	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
89	20241115	090329	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3425	-35	5	-1.01	2445450	714	4.72	3425	3425	3425	4495	2425	3460	3425.00	1.71	125	3530	3495	3465	3430	3400	3480	3415	60	1035	500	2140	5	1	12000000	411	-2.52	0.50	12	0.01	-1358.00	6809.00	9740	20231221	-64.84	3265	20241028	4.90	6640	-48.42	20240102	3265	4.90	20241028	9740	-64.84	20231221	3265	4.90	20241028	1.36	N	014130	500	60 억	205456	N	N	0	N	N
90	20241114	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3450	-5	5	-0.14	51976530	15039	72.86	3475	3500	3435	4490	2420	3455	3456.12	1.71	-79	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	414	-2.54	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.58	3265	20241028	5.67	6640	-48.04	20240102	3265	5.67	20241028	9740	-64.58	20231221	3265	5.67	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
91	20241114	150305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3485	30	2	0.87	16935070	4868	23.58	3475	3500	3455	4490	2420	3455	3478.86	1.71	-219	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	418	-2.57	0.51	12	0.04	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
92	20241114	140302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3475	20	2	0.58	16914190	4862	23.56	3475	3500	3455	4490	2420	3455	3478.85	1.71	-219	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	417	-2.56	0.51	12	0.04	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
93	20241114	130303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3470	15	2	0.43	14417585	4141	20.06	3475	3500	3455	4490	2420	3455	3481.67	1.71	-283	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	416	-2.56	0.51	12	0.03	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
94	20241114	120302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	0	3	0.00	7067510	2031	9.84	3475	3500	3455	4490	2420	3455	3479.82	1.71	-290	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	415	-2.54	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
95	20241114	110305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3490	35	2	1.01	3161430	905	4.38	3475	3500	3455	4490	2420	3455	3493.29	1.71	-55	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	419	-2.57	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
96	20241114	100313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3475	20	2	0.58	433195	125	0.61	3475	3475	3455	4490	2420	3455	3465.56	1.71	0	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	417	-2.56	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.32	3265	20241028	6.43	6640	-47.67	20240102	3265	6.43	20241028	9740	-64.32	20231221	3265	6.43	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
97	20241114	090300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	0	3	0.00	0	0	0.00	0	0	0	4490	2420	3455	0.00	1.71	0	3588	3521	3488	3421	3388	3505	3405	60	1035	500	2140	5	1	12000000	415	-2.54	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.35	N	014130	500	60 억	205577	N	N	0	N	N
98	20241112	160256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	-70	5	-1.94	80751400	22813	69.89	3565	3630	3515	4690	2530	3610	3539.71	1.75	-2527	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	425	-2.61	0.52	12	0.19	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
99	20241112	150258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3550	-60	5	-1.66	74233580	20964	64.23	3565	3630	3515	4690	2530	3610	3541.00	1.75	-2231	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	426	-2.61	0.52	12	0.17	-1358.00	6809.00	9740	20231221	-63.55	3265	20241028	8.73	6640	-46.54	20240102	3265	8.73	20241028	9740	-63.55	20231221	3265	8.73	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
100	20241112	140300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3525	-85	5	-2.35	66439885	18754	57.46	3565	3630	3515	4690	2530	3610	3542.70	1.75	-2023	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	423	-2.60	0.52	12	0.16	-1358.00	6809.00	9740	20231221	-63.81	3265	20241028	7.96	6640	-46.91	20240102	3265	7.96	20241028	9740	-63.81	20231221	3265	7.96	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
101	20241112	130257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3530	-80	5	-2.22	59265795	16719	51.22	3565	3630	3515	4690	2530	3610	3544.82	1.75	-1743	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	424	-2.60	0.52	12	0.14	-1358.00	6809.00	9740	20231221	-63.76	3265	20241028	8.12	6640	-46.84	20240102	3265	8.12	20241028	9740	-63.76	20231221	3265	8.12	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
102	20241112	120259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	-70	5	-1.94	57133885	16115	49.37	3565	3630	3515	4690	2530	3610	3545.39	1.75	-1575	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	425	-2.61	0.52	12	0.13	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
103	20241112	110257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3550	-60	5	-1.66	51579330	14553	44.59	3565	3630	3515	4690	2530	3610	3544.24	1.75	-405	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	426	-2.61	0.52	12	0.12	-1358.00	6809.00	9740	20231221	-63.55	3265	20241028	8.73	6640	-46.54	20240102	3265	8.73	20241028	9740	-63.55	20231221	3265	8.73	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
104	20241112	100258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	-70	5	-1.94	41086050	11587	35.50	3565	3630	3515	4690	2530	3610	3545.87	1.75	-1493	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	425	-2.61	0.52	12	0.10	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
105	20241112	090257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3565	-45	5	-1.25	449190	126	0.39	3565	3565	3565	4690	2530	3610	3565.00	1.75	24	3790	3700	3600	3510	3410	3745	3555	60	1080	500	2230	5	1	12000000	428	-2.63	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.40	3265	20241028	9.19	6640	-46.31	20240102	3265	9.19	20241028	9740	-63.40	20231221	3265	9.19	20241028	1.41	N	014130	500	60 억	209693	N	N	0	N	N
106	20241111	160254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3610	25	2	0.70	117641025	32620	271.31	3585	3690	3500	4660	2510	3585	3606.41	1.73	1861	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	433	-2.66	0.53	12	0.27	-1358.00	6809.00	9740	20231221	-62.94	3265	20241028	10.57	6640	-45.63	20240102	3265	10.57	20241028	9740	-62.94	20231221	3265	10.57	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
107	20241111	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3605	20	2	0.56	115973630	32158	267.47	3585	3690	3500	4660	2510	3585	3606.37	1.73	1986	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	433	-2.65	0.53	12	0.27	-1358.00	6809.00	9740	20231221	-62.99	3265	20241028	10.41	6640	-45.71	20240102	3265	10.41	20241028	9740	-62.99	20231221	3265	10.41	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
108	20241111	140258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3610	25	2	0.70	110841515	30734	255.63	3585	3690	3500	4660	2510	3585	3606.48	1.73	1993	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	433	-2.66	0.53	12	0.26	-1358.00	6809.00	9740	20231221	-62.94	3265	20241028	10.57	6640	-45.63	20240102	3265	10.57	20241028	9740	-62.94	20231221	3265	10.57	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
109	20241111	130258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3620	35	2	0.98	105521035	29265	243.41	3585	3690	3500	4660	2510	3585	3605.71	1.73	1872	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	434	-2.67	0.53	12	0.24	-1358.00	6809.00	9740	20231221	-62.83	3265	20241028	10.87	6640	-45.48	20240102	3265	10.87	20241028	9740	-62.83	20231221	3265	10.87	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
110	20241111	120256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3615	30	2	0.84	63114395	17448	145.12	3585	3690	3500	4660	2510	3585	3617.29	1.73	-976	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	434	-2.66	0.53	12	0.15	-1358.00	6809.00	9740	20231221	-62.89	3265	20241028	10.72	6640	-45.56	20240102	3265	10.72	20241028	9740	-62.89	20231221	3265	10.72	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
111	20241111	110256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3640	55	2	1.53	33414445	9298	77.34	3585	3670	3500	4660	2510	3585	3593.72	1.73	-1154	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	437	-2.68	0.53	12	0.08	-1358.00	6809.00	9740	20231221	-62.63	3265	20241028	11.49	6640	-45.18	20240102	3265	11.49	20241028	9740	-62.63	20231221	3265	11.49	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
112	20241111	100254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3620	35	2	0.98	20467590	5744	47.78	3585	3625	3500	4660	2510	3585	3563.30	1.73	-1188	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	434	-2.67	0.53	12	0.05	-1358.00	6809.00	9740	20231221	-62.83	3265	20241028	10.87	6640	-45.48	20240102	3265	10.87	20241028	9740	-62.83	20231221	3265	10.87	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
113	20241111	090254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3585	0	3	0.00	64530	18	0.15	3585	3585	3585	4660	2510	3585	3585.00	1.73	-13	3648	3616	3568	3536	3488	3632	3552	60	1075	500	2220	5	1	12000000	430	-2.64	0.53	12	0.00	-1358.00	6809.00	9740	20231221	-63.19	3265	20241028	9.80	6640	-46.01	20240102	3265	9.80	20241028	9740	-63.19	20231221	3265	9.80	20241028	1.41	N	014130	500	60 억	207835	N	N	2	N	N
114	20241108	160252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3585	65	2	1.85	42693175	11983	163.50	3520	3600	3520	4575	2465	3520	3562.81	1.73	-238	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	430	-2.64	0.53	12	0.10	-1358.00	6809.00	9740	20231221	-63.19	3265	20241028	9.80	6640	-46.01	20240102	3265	9.80	20241028	9740	-63.19	20231221	3265	9.80	20241028	1.43	N	014130	500	60 억	208073	N	N	2	N	N
115	20241108	150258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	20	2	0.57	20906800	5905	80.57	3520	3570	3520	4575	2465	3520	3540.52	1.73	102	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	425	-2.61	0.52	12	0.05	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
116	20241108	140256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	20	2	0.57	13367770	3768	51.41	3520	3570	3520	4575	2465	3520	3547.71	1.73	103	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	425	-2.61	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
117	20241108	130255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	20	2	0.57	13346535	3762	51.33	3520	3570	3520	4575	2465	3520	3547.72	1.73	103	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	425	-2.61	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
118	20241108	120258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3540	20	2	0.57	13325295	3756	51.25	3520	3570	3520	4575	2465	3520	3547.74	1.73	103	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	425	-2.61	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.66	3265	20241028	8.42	6640	-46.69	20240102	3265	8.42	20241028	9740	-63.66	20231221	3265	8.42	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
119	20241108	110257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3545	25	2	0.71	12131045	3419	46.65	3520	3570	3520	4575	2465	3520	3548.13	1.73	53	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	425	-2.61	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.60	3265	20241028	8.58	6640	-46.61	20240102	3265	8.58	20241028	9740	-63.60	20231221	3265	8.58	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
120	20241108	100257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3565	45	2	1.28	5650890	1595	21.76	3520	3570	3520	4575	2465	3520	3542.88	1.73	10	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	428	-2.63	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.40	3265	20241028	9.19	6640	-46.31	20240102	3265	9.19	20241028	9740	-63.40	20231221	3265	9.19	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
121	20241108	090253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3520	0	3	0.00	242880	69	0.94	3520	3520	3520	4575	2465	3520	3520.00	1.73	-10	3560	3540	3520	3500	3480	3530	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.43	N	014130	500	60 억	208073	N	N	1	N	N
122	20241107	160254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3520	-10	5	-0.28	25680750	7309	37.42	3530	3540	3500	4585	2475	3530	3513.58	1.73	243	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.06	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.43	N	014130	500	60 억	207830	N	N	1	N	N
123	20241107	150254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3520	-10	5	-0.28	20771160	5912	30.27	3530	3540	3500	4585	2475	3530	3513.39	1.73	295	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.05	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
124	20241107	140257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3515	-15	5	-0.42	12732610	3622	18.54	3530	3540	3500	4585	2475	3530	3515.35	1.73	293	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
125	20241107	130257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3515	-15	5	-0.42	11084160	3153	16.14	3530	3540	3500	4585	2475	3530	3515.43	1.73	-66	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
126	20241107	120256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3515	-15	5	-0.42	10693695	3042	15.57	3530	3540	3500	4585	2475	3530	3515.35	1.73	-105	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	422	-2.59	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
127	20241107	110255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3510	-20	5	-0.57	10423205	2965	15.18	3530	3540	3500	4585	2475	3530	3515.41	1.73	-105	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	421	-2.58	0.52	12	0.02	-1358.00	6809.00	9740	20231221	-63.96	3265	20241028	7.50	6640	-47.14	20240102	3265	7.50	20241028	9740	-63.96	20231221	3265	7.50	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
128	20241107	100255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3505	-25	5	-0.71	4875315	1388	7.11	3530	3540	3500	4585	2475	3530	3512.47	1.73	141	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	421	-2.58	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.01	3265	20241028	7.35	6640	-47.21	20240102	3265	7.35	20241028	9740	-64.01	20231221	3265	7.35	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
129	20241107	090255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3530	0	3	0.00	1059000	300	1.54	3530	3530	3530	4585	2475	3530	3530.00	1.73	-34	3576	3552	3526	3502	3476	3540	3490	60	1055	500	2180	5	1	12000000	424	-2.60	0.52	12	0.00	-1358.00	6809.00	9740	20231221	-63.76	3265	20241028	8.12	6640	-46.84	20240102	3265	8.12	20241028	9740	-63.76	20231221	3265	8.12	20241028	1.43	N	014130	500	60 억	207830	N	N	3	N	N
130	20241106	160256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3530	-15	5	-0.42	68646575	19531	146.72	3545	3550	3500	4605	2485	3545	3514.35	1.71	2064	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	424	-2.60	0.52	12	0.16	-1358.00	6809.00	9740	20231221	-63.76	3265	20241028	8.12	6640	-46.84	20240102	3265	8.12	20241028	9740	-63.76	20231221	3265	8.12	20241028	1.47	N	014130	500	60 억	205774	N	N	3	N	N
131	20241106	150303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3520	-25	5	-0.71	66002900	18782	141.09	3545	3550	3500	4605	2485	3545	3514.16	1.71	2110	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.16	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
132	20241106	140302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3505	-40	5	-1.13	59521290	16932	127.19	3545	3550	3500	4605	2485	3545	3515.31	1.71	2309	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	421	-2.58	0.51	12	0.14	-1358.00	6809.00	9740	20231221	-64.01	3265	20241028	7.35	6640	-47.21	20240102	3265	7.35	20241028	9740	-64.01	20231221	3265	7.35	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
133	20241106	130301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3515	-30	5	-0.85	47994195	13646	102.51	3545	3550	3500	4605	2485	3545	3517.09	1.71	1812	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.11	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
134	20241106	120254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3510	-35	5	-0.99	18320985	5195	39.02	3545	3550	3510	4605	2485	3545	3526.66	1.71	909	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	421	-2.58	0.52	12	0.04	-1358.00	6809.00	9740	20231221	-63.96	3265	20241028	7.50	6640	-47.14	20240102	3265	7.50	20241028	9740	-63.96	20231221	3265	7.50	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
135	20241106	110258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3530	-15	5	-0.42	11393200	3224	24.22	3545	3550	3520	4605	2485	3545	3533.87	1.71	38	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	424	-2.60	0.52	12	0.03	-1358.00	6809.00	9740	20231221	-63.76	3265	20241028	8.12	6640	-46.84	20240102	3265	8.12	20241028	9740	-63.76	20231221	3265	8.12	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
136	20241106	100258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3545	0	3	0.00	5234460	1480	11.12	3545	3550	3520	4605	2485	3545	3536.80	1.71	45	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	425	-2.61	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.60	3265	20241028	8.58	6640	-46.61	20240102	3265	8.58	20241028	9740	-63.60	20231221	3265	8.58	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
137	20241106	090256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3520	-25	5	-0.71	2881895	816	6.13	3545	3545	3520	4605	2485	3545	3531.73	1.71	222	3611	3577	3541	3507	3471	3595	3525	60	1060	500	2190	5	1	12000000	422	-2.59	0.52	12	0.01	-1358.00	6809.00	9740	20231221	-63.86	3265	20241028	7.81	6640	-46.99	20240102	3265	7.81	20241028	9740	-63.86	20231221	3265	7.81	20241028	1.47	N	014130	500	60 억	205774	N	N	1	N	N
138	20241105	160251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3545	40	2	1.14	47216185	13312	89.47	3505	3575	3505	4555	2455	3505	3546.89	1.71	764	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	425	-2.61	0.52	12	0.11	-1358.00	6809.00	9740	20231221	-63.60	3265	20241028	8.58	6640	-46.61	20240102	3265	8.58	20241028	9740	-63.60	20231221	3265	8.58	20241028	1.41	N	014130	500	60 억	205002	N	N	1	N	N
139	20241105	150256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3550	45	2	1.28	45565330	12848	86.36	3505	3575	3505	4555	2455	3505	3546.49	1.71	757	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	426	-2.61	0.52	12	0.11	-1358.00	6809.00	9740	20231221	-63.55	3265	20241028	8.73	6640	-46.54	20240102	3265	8.73	20241028	9740	-63.55	20231221	3265	8.73	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
140	20241105	140253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3570	65	2	1.85	41805755	11792	79.26	3505	3575	3505	4555	2455	3505	3545.26	1.71	737	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	428	-2.63	0.52	12	0.10	-1358.00	6809.00	9740	20231221	-63.35	3265	20241028	9.34	6640	-46.23	20240102	3265	9.34	20241028	9740	-63.35	20231221	3265	9.34	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
141	20241105	130254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3550	45	2	1.28	38848270	10962	73.68	3505	3570	3505	4555	2455	3505	3543.90	1.71	903	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	426	-2.61	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.55	3265	20241028	8.73	6640	-46.54	20240102	3265	8.73	20241028	9740	-63.55	20231221	3265	8.73	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
142	20241105	120254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3550	45	2	1.28	36285400	10240	68.83	3505	3570	3505	4555	2455	3505	3543.50	1.71	559	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	426	-2.61	0.52	12	0.09	-1358.00	6809.00	9740	20231221	-63.55	3265	20241028	8.73	6640	-46.54	20240102	3265	8.73	20241028	9740	-63.55	20231221	3265	8.73	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
143	20241105	110249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3570	65	2	1.85	17513465	4955	33.30	3505	3570	3505	4555	2455	3505	3534.50	1.71	-108	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	428	-2.63	0.52	12	0.04	-1358.00	6809.00	9740	20231221	-63.35	3265	20241028	9.34	6640	-46.23	20240102	3265	9.34	20241028	9740	-63.35	20231221	3265	9.34	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
144	20241105	100252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3545	40	2	1.14	7708045	2193	14.74	3505	3550	3505	4555	2455	3505	3514.84	1.71	-8	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	425	-2.61	0.52	12	0.02	-1358.00	6809.00	9740	20231221	-63.60	3265	20241028	8.58	6640	-46.61	20240102	3265	8.58	20241028	9740	-63.60	20231221	3265	8.58	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
145	20241105	090251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3505	0	3	0.00	5355640	1528	10.27	3505	3505	3505	4555	2455	3505	3505.00	1.71	0	3555	3530	3495	3470	3435	3542	3482	60	1050	500	2170	5	1	12000000	421	-2.58	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.01	3265	20241028	7.35	6640	-47.21	20240102	3265	7.35	20241028	9740	-64.01	20231221	3265	7.35	20241028	1.41	N	014130	500	60 억	205002	N	N	0	N	N
146	20241104	160250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3505	45	2	1.30	51924070	14858	90.49	3460	3520	3460	4495	2425	3460	3494.56	1.68	4074	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	421	-2.58	0.51	12	0.12	-1358.00	6809.00	9740	20231221	-64.01	3265	20241028	7.35	6640	-47.21	20240102	3265	7.35	20241028	9740	-64.01	20231221	3265	7.35	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
147	20241104	150256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3485	25	2	0.72	47311985	13541	82.47	3460	3520	3460	4495	2425	3460	3493.98	1.68	4092	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	418	-2.57	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
148	20241104	140250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3495	35	2	1.01	45102295	12907	78.61	3460	3520	3460	4495	2425	3460	3494.41	1.68	3586	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	419	-2.57	0.51	12	0.11	-1358.00	6809.00	9740	20231221	-64.12	3265	20241028	7.04	6640	-47.36	20240102	3265	7.04	20241028	9740	-64.12	20231221	3265	7.04	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
149	20241104	130222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3490	30	2	0.87	43493735	12446	75.80	3460	3520	3460	4495	2425	3460	3494.60	1.68	3268	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	419	-2.57	0.51	12	0.10	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
150	20241104	120247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3500	40	2	1.16	39247225	11229	68.39	3460	3520	3460	4495	2425	3460	3495.17	1.68	2899	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	420	-2.58	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.07	3265	20241028	7.20	6640	-47.29	20240102	3265	7.20	20241028	9740	-64.07	20231221	3265	7.20	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
151	20241104	110246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3490	30	2	0.87	37847700	10829	65.95	3460	3520	3460	4495	2425	3460	3495.03	1.68	2689	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	419	-2.57	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
152	20241104	100245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3515	55	2	1.59	33635520	9625	58.62	3460	3520	3460	4495	2425	3460	3494.60	1.68	2261	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	422	-2.59	0.52	12	0.08	-1358.00	6809.00	9740	20231221	-63.91	3265	20241028	7.66	6640	-47.06	20240102	3265	7.66	20241028	9740	-63.91	20231221	3265	7.66	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
153	20241104	090245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3480	20	2	0.58	4320840	1247	7.59	3460	3480	3460	4495	2425	3460	3464.99	1.68	717	3543	3501	3478	3436	3413	3490	3425	60	1035	500	2140	5	1	12000000	418	-2.56	0.51	12	0.01	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.39	N	014130	500	60 억	201010	N	N	0	N	N
154	20241101	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3460	-40	5	-1.14	55405825	15915	76.46	3520	3520	3455	4550	2450	3500	3481.36	1.70	-2937	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	415	-2.55	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.48	3265	20241028	5.97	6640	-47.89	20240102	3265	5.97	20241028	9740	-64.48	20231221	3265	5.97	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
155	20241101	150245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3455	-45	5	-1.29	52314195	15022	72.17	3520	3520	3455	4550	2450	3500	3482.51	1.70	-2785	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	415	-2.54	0.51	12	0.13	-1358.00	6809.00	9740	20231221	-64.53	3265	20241028	5.82	6640	-47.97	20240102	3265	5.82	20241028	9740	-64.53	20231221	3265	5.82	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
156	20241101	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3490	-10	5	-0.29	37716910	10805	51.91	3520	3520	3460	4550	2450	3500	3490.69	1.70	-2384	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	419	-2.57	0.51	12	0.09	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
157	20241101	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3470	-30	5	-0.86	35155185	10069	48.37	3520	3520	3460	4550	2450	3500	3491.43	1.70	-2239	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	416	-2.56	0.51	12	0.08	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
158	20241101	120303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3490	-10	5	-0.29	31801855	9106	43.75	3520	3520	3460	4550	2450	3500	3492.41	1.70	-2102	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	419	-2.57	0.51	12	0.08	-1358.00	6809.00	9740	20231221	-64.17	3265	20241028	6.89	6640	-47.44	20240102	3265	6.89	20241028	9740	-64.17	20231221	3265	6.89	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
159	20241101	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3470	-30	5	-0.86	30869600	8839	42.46	3520	3520	3460	4550	2450	3500	3492.43	1.70	-2130	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	416	-2.56	0.51	12	0.07	-1358.00	6809.00	9740	20231221	-64.37	3265	20241028	6.28	6640	-47.74	20240102	3265	6.28	20241028	9740	-64.37	20231221	3265	6.28	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
160	20241101	100301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3485	-15	5	-0.43	8458330	2411	11.58	3520	3520	3480	4550	2450	3500	3508.22	1.70	-1788	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	418	-2.57	0.51	12	0.02	-1358.00	6809.00	9740	20231221	-64.22	3265	20241028	6.74	6640	-47.52	20240102	3265	6.74	20241028	9740	-64.22	20231221	3265	6.74	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N
161	20241101	090301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3480	-20	5	-0.57	428640	122	0.59	3520	3520	3480	4550	2450	3500	3513.44	1.70	-49	3550	3525	3485	3460	3420	3537	3472	60	1050	500	2170	5	1	12000000	418	-2.56	0.51	12	0.00	-1358.00	6809.00	9740	20231221	-64.27	3265	20241028	6.58	6640	-47.59	20240102	3265	6.58	20241028	9740	-64.27	20231221	3265	6.58	20241028	1.39	N	014130	500	60 억	203955	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History