KissMeData/004360/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

78 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	20231130	160159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11940	230	2	1.96	7486801140	618542	426.45	11700	12430	11700	15220	8200	11710	12103.97	9.55	-28875	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2305	2.61	0.27	12	3.20	4583.00	44218.00	52900	20230202	-77.43	10050	20231024	18.81	52900	-77.43	20230202	10050	18.81	20231024	52900	-77.43	20230202	10050	18.81	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
3	20231130	150159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12000	290	2	2.48	5447971910	447877	308.79	11700	12430	11700	15220	8200	11710	12163.99	9.55	2707	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2317	2.62	0.27	12	2.32	4583.00	44218.00	52900	20230202	-77.32	10050	20231024	19.40	52900	-77.32	20230202	10050	19.40	20231024	52900	-77.32	20230202	10050	19.40	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
4	20231130	140159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12130	420	2	3.59	4352678870	356957	246.10	11700	12430	11700	15220	8200	11710	12193.85	9.55	23148	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2342	2.65	0.27	12	1.85	4583.00	44218.00	52900	20230202	-77.07	10050	20231024	20.70	52900	-77.07	20230202	10050	20.70	20231024	52900	-77.07	20230202	10050	20.70	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
5	20231130	130158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12340	630	2	5.38	3470953280	284793	196.35	11700	12430	11700	15220	8200	11710	12187.64	9.55	54152	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2383	2.69	0.28	12	1.47	4583.00	44218.00	52900	20230202	-76.67	10050	20231024	22.79	52900	-76.67	20230202	10050	22.79	20231024	52900	-76.67	20230202	10050	22.79	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
6	20231130	120201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12310	600	2	5.12	2660531290	219216	151.14	11700	12320	11700	15220	8200	11710	12136.57	9.55	45586	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2377	2.69	0.28	12	1.14	4583.00	44218.00	52900	20230202	-76.73	10050	20231024	22.49	52900	-76.73	20230202	10050	22.49	20231024	52900	-76.73	20230202	10050	22.49	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
7	20231130	110159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12180	470	2	4.01	2009839940	166158	114.56	11700	12260	11700	15220	8200	11710	12095.96	9.55	38009	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2352	2.66	0.28	12	0.86	4583.00	44218.00	52900	20230202	-76.98	10050	20231024	21.19	52900	-76.98	20230202	10050	21.19	20231024	52900	-76.98	20230202	10050	21.19	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
8	20231130	100158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	12200	490	2	4.18	1254434510	104182	71.83	11700	12260	11700	15220	8200	11710	12040.80	9.55	26778	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2356	2.66	0.28	12	0.54	4583.00	44218.00	52900	20230202	-76.94	10050	20231024	21.39	52900	-76.94	20230202	10050	21.39	20231024	52900	-76.94	20230202	10050	21.39	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
9	20231130	090200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	70	2	0.60	13473480	1144	0.79	11700	11800	11700	15220	8200	11710	11777.52	9.55	-595	12116	11912	11686	11482	11256	12015	11585	97	3510	500	8190	10	1	19308690	2275	2.57	0.27	12	0.01	4583.00	44218.00	52900	20230202	-77.73	10050	20231024	17.21	52900	-77.73	20230202	10050	17.21	20231024	52900	-77.73	20230202	10050	17.21	20231024	0.05	N	004360	500	96 억	1844238	N	N	71	N	N
10	20231129	160158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	200	2	1.74	1690099330	143807	108.53	11460	11890	11460	14960	8060	11510	11752.63	9.45	21284	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2261	2.56	0.26	12	0.74	4583.00	44218.00	52900	20230202	-77.86	10050	20231024	16.52	52900	-77.86	20230202	10050	16.52	20231024	52900	-77.86	20230202	10050	16.52	20231024	0.05	N	004360	500	96 억	1823885	N	N	71	N	N
11	20231129	150159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	210	2	1.82	1610584190	137027	103.42	11460	11890	11460	14960	8060	11510	11753.77	9.45	22121	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2263	2.56	0.27	12	0.71	4583.00	44218.00	52900	20230202	-77.84	10050	20231024	16.62	52900	-77.84	20230202	10050	16.62	20231024	52900	-77.84	20230202	10050	16.62	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
12	20231129	140158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11780	270	2	2.35	1359130550	115625	87.26	11460	11890	11460	14960	8060	11510	11754.64	9.45	23035	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2275	2.57	0.27	12	0.60	4583.00	44218.00	52900	20230202	-77.73	10050	20231024	17.21	52900	-77.73	20230202	10050	17.21	20231024	52900	-77.73	20230202	10050	17.21	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
13	20231129	130201	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11860	350	2	3.04	1163961990	99084	74.78	11460	11890	11460	14960	8060	11510	11747.22	9.45	27831	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2290	2.59	0.27	12	0.51	4583.00	44218.00	52900	20230202	-77.58	10050	20231024	18.01	52900	-77.58	20230202	10050	18.01	20231024	52900	-77.58	20230202	10050	18.01	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
14	20231129	120158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11800	290	2	2.52	1005994230	85706	64.68	11460	11890	11460	14960	8060	11510	11737.73	9.45	26539	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2278	2.57	0.27	12	0.44	4583.00	44218.00	52900	20230202	-77.69	10050	20231024	17.41	52900	-77.69	20230202	10050	17.41	20231024	52900	-77.69	20230202	10050	17.41	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
15	20231129	110158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11890	380	2	3.30	814266920	69490	52.44	11460	11890	11460	14960	8060	11510	11717.76	9.45	23256	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2296	2.59	0.27	12	0.36	4583.00	44218.00	52900	20230202	-77.52	10050	20231024	18.31	52900	-77.52	20230202	10050	18.31	20231024	52900	-77.52	20230202	10050	18.31	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
16	20231129	100158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11700	190	2	1.65	398537240	34271	25.86	11460	11730	11460	14960	8060	11510	11628.99	9.45	11334	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2259	2.55	0.26	12	0.18	4583.00	44218.00	52900	20230202	-77.88	10050	20231024	16.42	52900	-77.88	20230202	10050	16.42	20231024	52900	-77.88	20230202	10050	16.42	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
17	20231129	090157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11480	-30	5	-0.26	4465000	388	0.29	11460	11570	11460	14960	8060	11510	11507.73	9.45	-64	11756	11632	11466	11342	11176	11695	11405	97	3450	500	8050	10	1	19308690	2217	2.50	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.30	10050	20231024	14.23	52900	-78.30	20230202	10050	14.23	20231024	52900	-78.30	20230202	10050	14.23	20231024	0.05	N	004360	500	96 억	1823885	N	N	0	N	N
18	20231128	160200	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	50	2	0.44	1517820770	132492	205.27	11460	11590	11300	14890	8030	11460	11455.94	9.51	13192	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2222	2.51	0.26	12	0.69	4583.00	44218.00	52900	20230202	-78.24	10050	20231024	14.53	52900	-78.24	20230202	10050	14.53	20231024	52900	-78.24	20230202	10050	14.53	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
19	20231128	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11470	10	2	0.09	1334650420	116497	180.49	11460	11590	11300	14890	8030	11460	11456.52	9.51	10520	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2215	2.50	0.26	12	0.60	4583.00	44218.00	52900	20230202	-78.32	10050	20231024	14.13	52900	-78.32	20230202	10050	14.13	20231024	52900	-78.32	20230202	10050	14.13	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
20	20231128	140157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	40	2	0.35	1153767570	100733	156.07	11460	11590	11300	14890	8030	11460	11453.72	9.51	9299	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2220	2.51	0.26	12	0.52	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	52900	-78.26	20230202	10050	14.43	20231024	52900	-78.26	20230202	10050	14.43	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
21	20231128	130158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11550	90	2	0.79	1004752810	87772	135.99	11460	11590	11300	14890	8030	11460	11447.30	9.51	8029	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2230	2.52	0.26	12	0.45	4583.00	44218.00	52900	20230202	-78.17	10050	20231024	14.93	52900	-78.17	20230202	10050	14.93	20231024	52900	-78.17	20230202	10050	14.93	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
22	20231128	120158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	30	2	0.26	767136250	67143	104.03	11460	11560	11300	14890	8030	11460	11425.41	9.51	2112	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2219	2.51	0.26	12	0.35	4583.00	44218.00	52900	20230202	-78.28	10050	20231024	14.33	52900	-78.28	20230202	10050	14.33	20231024	52900	-78.28	20230202	10050	14.33	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
23	20231128	110158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	-30	5	-0.26	595537530	52189	80.86	11460	11560	11300	14890	8030	11460	11411.17	9.51	2605	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2207	2.49	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.39	10050	20231024	13.73	52900	-78.39	20230202	10050	13.73	20231024	52900	-78.39	20230202	10050	13.73	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
24	20231128	100158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	-70	5	-0.61	322662830	28340	43.91	11460	11560	11300	14890	8030	11460	11385.42	9.51	-6758	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2199	2.49	0.26	12	0.15	4583.00	44218.00	52900	20230202	-78.47	10050	20231024	13.33	52900	-78.47	20230202	10050	13.33	20231024	52900	-78.47	20230202	10050	13.33	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
25	20231128	090157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11460	0	3	0.00	2761860	241	0.37	11460	11460	11460	14890	8030	11460	11460.00	9.51	-25	11666	11562	11506	11402	11346	11535	11375	97	3430	500	8020	10	1	19308690	2213	2.50	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.34	10050	20231024	14.03	52900	-78.34	20230202	10050	14.03	20231024	52900	-78.34	20230202	10050	14.03	20231024	0.05	N	004360	500	96 억	1835774	N	N	5	N	N
26	20231127	160158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11460	-40	5	-0.35	738797420	64144	99.05	11550	11610	11450	14950	8050	11500	11517.80	9.61	-21213	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2213	2.50	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.34	10050	20231024	14.03	52900	-78.34	20230202	10050	14.03	20231024	52900	-78.34	20230202	10050	14.03	20231024	0.05	N	004360	500	96 억	1854721	N	N	5	N	N
27	20231127	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11480	-20	5	-0.17	698803940	60662	93.68	11550	11610	11450	14950	8050	11500	11519.63	9.61	-19128	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2217	2.50	0.26	12	0.31	4583.00	44218.00	52900	20230202	-78.30	10050	20231024	14.23	52900	-78.30	20230202	10050	14.23	20231024	52900	-78.30	20230202	10050	14.23	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
28	20231127	140158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11510	10	2	0.09	591594480	51327	79.26	11550	11610	11450	14950	8050	11500	11525.99	9.61	-12238	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2222	2.51	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.24	10050	20231024	14.53	52900	-78.24	20230202	10050	14.53	20231024	52900	-78.24	20230202	10050	14.53	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
29	20231127	130158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	20	2	0.17	523618700	45420	70.14	11550	11610	11450	14950	8050	11500	11528.37	9.61	-7954	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2224	2.51	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	52900	-78.22	20230202	10050	14.63	20231024	52900	-78.22	20230202	10050	14.63	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
30	20231127	120159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	70	2	0.61	438764530	38065	58.78	11550	11610	11450	14950	8050	11500	11526.72	9.61	-2510	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2234	2.52	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	52900	-78.13	20230202	10050	15.12	20231024	52900	-78.13	20230202	10050	15.12	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
31	20231127	110156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	40	2	0.35	366442150	31801	49.11	11550	11610	11450	14950	8050	11500	11522.98	9.61	-264	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2228	2.52	0.26	12	0.16	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	52900	-78.19	20230202	10050	14.83	20231024	52900	-78.19	20230202	10050	14.83	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
32	20231127	100156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	0	3	0.00	238042570	20694	31.96	11550	11570	11450	14950	8050	11500	11502.98	9.61	250	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2220	2.51	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	52900	-78.26	20230202	10050	14.43	20231024	52900	-78.26	20230202	10050	14.43	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
33	20231127	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	40	2	0.35	4335530	375	0.58	11550	11570	11540	14950	8050	11500	11561.41	9.61	-218	11753	11626	11553	11426	11353	11590	11390	97	3450	500	8050	10	1	19308690	2228	2.52	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	52900	-78.19	20230202	10050	14.83	20231024	52900	-78.19	20230202	10050	14.83	20231024	0.05	N	004360	500	96 억	1854721	N	N	15	N	N
34	20231124	160156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	-100	5	-0.86	751321400	64742	115.02	11650	11680	11480	15080	8120	11600	11604.85	9.75	-28637	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2220	2.51	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	52900	-78.26	20230202	10050	14.43	20231024	52900	-78.26	20230202	10050	14.43	20231024	0.05	N	004360	500	96 억	1883284	N	N	15	N	N
35	20231124	150157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11540	-60	5	-0.52	666675850	57388	101.95	11650	11680	11520	15080	8120	11600	11616.99	9.75	-24124	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2228	2.52	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.19	10050	20231024	14.83	52900	-78.19	20230202	10050	14.83	20231024	52900	-78.19	20230202	10050	14.83	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
36	20231124	140157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	50	2	0.43	500249720	43014	76.42	11650	11680	11570	15080	8120	11600	11629.93	9.75	-16053	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2249	2.54	0.26	12	0.22	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
37	20231124	130157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	50	2	0.43	403451880	34699	61.65	11650	11680	11570	15080	8120	11600	11627.19	9.75	-10171	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2249	2.54	0.26	12	0.18	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
38	20231124	120157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	50	2	0.43	337441210	29028	51.57	11650	11680	11570	15080	8120	11600	11624.68	9.75	-7019	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2249	2.54	0.26	12	0.15	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
39	20231124	110157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11620	20	2	0.17	199791610	17181	30.52	11650	11670	11580	15080	8120	11600	11628.64	9.75	-4322	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2244	2.54	0.26	12	0.09	4583.00	44218.00	52900	20230202	-78.03	10050	20231024	15.62	52900	-78.03	20230202	10050	15.62	20231024	52900	-78.03	20230202	10050	15.62	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
40	20231124	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	50	2	0.43	81792420	7037	12.50	11650	11670	11580	15080	8120	11600	11623.19	9.75	-2578	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2249	2.54	0.26	12	0.04	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
41	20231124	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	30	2	0.26	2010570	173	0.31	11650	11650	11600	15080	8120	11600	11621.79	9.75	-70	11833	11716	11643	11526	11453	11680	11490	97	3480	500	8120	10	1	19308690	2246	2.54	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.02	10050	20231024	15.72	52900	-78.02	20230202	10050	15.72	20231024	52900	-78.02	20230202	10050	15.72	20231024	0.05	N	004360	500	96 억	1883284	N	N	3	N	N
42	20231123	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	-110	5	-0.94	655631790	56249	83.61	11710	11760	11570	15220	8200	11710	11655.88	9.92	-31703	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2240	2.53	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	52900	-78.07	20230202	10050	15.42	20231024	52900	-78.07	20230202	10050	15.42	20231024	0.05	N	004360	500	96 억	1915177	N	N	3	N	N
43	20231123	150158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	-130	5	-1.11	618121520	53012	78.80	11710	11760	11570	15220	8200	11710	11660.03	9.92	-29028	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2236	2.53	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.11	10050	20231024	15.22	52900	-78.11	20230202	10050	15.22	20231024	52900	-78.11	20230202	10050	15.22	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
44	20231123	140157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	-110	5	-0.94	510108270	43695	64.95	11710	11760	11570	15220	8200	11710	11674.29	9.92	-24252	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2240	2.53	0.26	12	0.23	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	52900	-78.07	20230202	10050	15.42	20231024	52900	-78.07	20230202	10050	15.42	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
45	20231123	130157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11630	-80	5	-0.68	356930630	30508	45.35	11710	11760	11620	15220	8200	11710	11699.57	9.92	-18710	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2246	2.54	0.26	12	0.16	4583.00	44218.00	52900	20230202	-78.02	10050	20231024	15.72	52900	-78.02	20230202	10050	15.72	20231024	52900	-78.02	20230202	10050	15.72	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
46	20231123	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	-30	5	-0.26	276882170	23639	35.14	11710	11760	11660	15220	8200	11710	11712.94	9.92	-13681	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2255	2.55	0.26	12	0.12	4583.00	44218.00	52900	20230202	-77.92	10050	20231024	16.22	52900	-77.92	20230202	10050	16.22	20231024	52900	-77.92	20230202	10050	16.22	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
47	20231123	110158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	10	2	0.09	184759130	15759	23.43	11710	11760	11660	15220	8200	11710	11724.04	9.92	-7146	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2263	2.56	0.27	12	0.08	4583.00	44218.00	52900	20230202	-77.84	10050	20231024	16.62	52900	-77.84	20230202	10050	16.62	20231024	52900	-77.84	20230202	10050	16.62	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
48	20231123	100157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11720	10	2	0.09	103925000	8864	13.18	11710	11760	11660	15220	8200	11710	11724.39	9.92	-4807	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2263	2.56	0.27	12	0.05	4583.00	44218.00	52900	20230202	-77.84	10050	20231024	16.62	52900	-77.84	20230202	10050	16.62	20231024	52900	-77.84	20230202	10050	16.62	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
49	20231123	090156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	-50	5	-0.43	3734890	319	0.47	11710	11710	11660	15220	8200	11710	11708.12	9.92	-235	11850	11780	11670	11600	11490	11815	11635	97	3510	500	8190	10	1	19308690	2251	2.54	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.96	10050	20231024	16.02	52900	-77.96	20230202	10050	16.02	20231024	52900	-77.96	20230202	10050	16.02	20231024	0.05	N	004360	500	96 억	1915177	N	N	7	N	N
50	20231122	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	60	2	0.52	785369960	67217	90.08	11670	11740	11560	15140	8160	11650	11684.10	10.08	-31480	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2261	2.56	0.26	12	0.35	4583.00	44218.00	52900	20230202	-77.86	10050	20231024	16.52	52900	-77.86	20230202	10050	16.52	20231024	52900	-77.86	20230202	10050	16.52	20231024	0.05	N	004360	500	96 억	1946634	N	N	7	N	N
51	20231122	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	40	2	0.34	716467350	61327	82.19	11670	11740	11560	15140	8160	11650	11682.74	10.08	-28721	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2257	2.55	0.26	12	0.32	4583.00	44218.00	52900	20230202	-77.90	10050	20231024	16.32	52900	-77.90	20230202	10050	16.32	20231024	52900	-77.90	20230202	10050	16.32	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
52	20231122	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11710	60	2	0.52	452380640	38756	51.94	11670	11740	11560	15140	8160	11650	11672.53	10.08	-17948	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2261	2.56	0.26	12	0.20	4583.00	44218.00	52900	20230202	-77.86	10050	20231024	16.52	52900	-77.86	20230202	10050	16.52	20231024	52900	-77.86	20230202	10050	16.52	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
53	20231122	130159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11690	40	2	0.34	374963360	32130	43.06	11670	11740	11560	15140	8160	11650	11670.19	10.08	-15673	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2257	2.55	0.26	12	0.17	4583.00	44218.00	52900	20230202	-77.90	10050	20231024	16.32	52900	-77.90	20230202	10050	16.32	20231024	52900	-77.90	20230202	10050	16.32	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
54	20231122	120158	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	30	2	0.26	323546020	27729	37.16	11670	11740	11560	15140	8160	11650	11668.15	10.08	-14824	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2255	2.55	0.26	12	0.14	4583.00	44218.00	52900	20230202	-77.92	10050	20231024	16.22	52900	-77.92	20230202	10050	16.22	20231024	52900	-77.92	20230202	10050	16.22	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
55	20231122	110203	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11600	-50	5	-0.43	258255070	22126	29.65	11670	11740	11560	15140	8160	11650	11672.02	10.08	-11624	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2240	2.53	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.07	10050	20231024	15.42	52900	-78.07	20230202	10050	15.42	20231024	52900	-78.07	20230202	10050	15.42	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
56	20231122	100159	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11670	20	2	0.17	165911300	14188	19.01	11670	11740	11620	15140	8160	11650	11693.78	10.08	-5781	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2253	2.55	0.26	12	0.07	4583.00	44218.00	52900	20230202	-77.94	10050	20231024	16.12	52900	-77.94	20230202	10050	16.12	20231024	52900	-77.94	20230202	10050	16.12	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
57	20231122	090154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	0	3	0.00	1328400	114	0.15	11670	11670	11650	15140	8160	11650	11652.63	10.08	-103	11776	11712	11636	11572	11496	11745	11605	97	3490	500	8150	10	1	19308690	2249	2.54	0.26	12	0.00	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1946634	N	N	6	N	N
58	20231121	160155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	90	2	0.78	866949850	74490	77.63	11560	11700	11560	15020	8100	11560	11638.47	10.17	-17634	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2249	2.54	0.26	12	0.39	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1964246	N	N	6	N	N
59	20231121	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	90	2	0.78	840030290	72180	75.22	11560	11700	11560	15020	8100	11560	11637.99	10.17	-16455	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2249	2.54	0.26	12	0.37	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
60	20231121	140151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11660	100	2	0.87	707115560	60775	63.34	11560	11700	11560	15020	8100	11560	11634.97	10.17	-9143	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2251	2.54	0.26	12	0.31	4583.00	44218.00	52900	20230202	-77.96	10050	20231024	16.02	52900	-77.96	20230202	10050	16.02	20231024	52900	-77.96	20230202	10050	16.02	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
61	20231121	130153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11650	90	2	0.78	635219690	54610	56.91	11560	11700	11560	15020	8100	11560	11631.93	10.17	-6772	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2249	2.54	0.26	12	0.28	4583.00	44218.00	52900	20230202	-77.98	10050	20231024	15.92	52900	-77.98	20230202	10050	15.92	20231024	52900	-77.98	20230202	10050	15.92	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
62	20231121	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11680	120	2	1.04	490424370	42189	43.97	11560	11680	11560	15020	8100	11560	11624.46	10.17	-5341	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2255	2.55	0.26	12	0.22	4583.00	44218.00	52900	20230202	-77.92	10050	20231024	16.22	52900	-77.92	20230202	10050	16.22	20231024	52900	-77.92	20230202	10050	16.22	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
63	20231121	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11640	80	2	0.69	378648710	32603	33.98	11560	11670	11560	15020	8100	11560	11613.92	10.17	-4152	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2248	2.54	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.00	10050	20231024	15.82	52900	-78.00	20230202	10050	15.82	20231024	52900	-78.00	20230202	10050	15.82	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
64	20231121	100150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	20	2	0.17	226477330	19511	20.33	11560	11670	11560	15020	8100	11560	11607.67	10.17	-4925	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2236	2.53	0.26	12	0.10	4583.00	44218.00	52900	20230202	-78.11	10050	20231024	15.22	52900	-78.11	20230202	10050	15.22	20231024	52900	-78.11	20230202	10050	15.22	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
65	20231121	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11580	20	2	0.17	2185060	189	0.20	11560	11580	11560	15020	8100	11560	11561.16	10.17	-51	11740	11650	11490	11400	11240	11695	11445	97	3460	500	8090	10	1	19308690	2236	2.53	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.11	10050	20231024	15.22	52900	-78.11	20230202	10050	15.22	20231024	52900	-78.11	20230202	10050	15.22	20231024	0.05	N	004360	500	96 억	1964246	N	N	10	N	N
66	20231120	160151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11560	250	2	2.21	1100111020	95517	134.32	11350	11580	11330	14700	7920	11310	11517.53	10.13	3439	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2232	2.52	0.26	12	0.49	4583.00	44218.00	52900	20230202	-78.15	10050	20231024	15.02	52900	-78.15	20230202	10050	15.02	20231024	52900	-78.15	20230202	10050	15.02	20231024	0.05	N	004360	500	96 억	1955784	N	N	10	N	N
67	20231120	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11560	250	2	2.21	920224980	79961	112.44	11350	11570	11330	14700	7920	11310	11508.55	10.13	4489	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2232	2.52	0.26	12	0.41	4583.00	44218.00	52900	20230202	-78.15	10050	20231024	15.02	52900	-78.15	20230202	10050	15.02	20231024	52900	-78.15	20230202	10050	15.02	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
68	20231120	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	210	2	1.86	662598690	57640	81.05	11350	11570	11330	14700	7920	11310	11495.63	10.13	6754	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2224	2.51	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	52900	-78.22	20230202	10050	14.63	20231024	52900	-78.22	20230202	10050	14.63	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
69	20231120	130152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	210	2	1.86	568805350	49496	69.60	11350	11570	11330	14700	7920	11310	11492.13	10.13	8864	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2224	2.51	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	52900	-78.22	20230202	10050	14.63	20231024	52900	-78.22	20230202	10050	14.63	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
70	20231120	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11520	210	2	1.86	529526770	46086	64.81	11350	11570	11330	14700	7920	11310	11490.17	10.13	9944	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2224	2.51	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.22	10050	20231024	14.63	52900	-78.22	20230202	10050	14.63	20231024	52900	-78.22	20230202	10050	14.63	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
71	20231120	110151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11490	180	2	1.59	457230470	39808	55.98	11350	11570	11330	14700	7920	11310	11486.12	10.13	11142	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2219	2.51	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.28	10050	20231024	14.33	52900	-78.28	20230202	10050	14.33	20231024	52900	-78.28	20230202	10050	14.33	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
72	20231120	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11500	190	2	1.68	264063750	23046	32.41	11350	11530	11330	14700	7920	11310	11458.44	10.13	8410	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2220	2.51	0.26	12	0.12	4583.00	44218.00	52900	20230202	-78.26	10050	20231024	14.43	52900	-78.26	20230202	10050	14.43	20231024	52900	-78.26	20230202	10050	14.43	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
73	20231120	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	30	2	0.27	3446410	304	0.43	11350	11350	11330	14700	7920	11310	11342.17	10.13	-132	11390	11350	11290	11250	11190	11370	11270	97	3390	500	7910	10	1	19308690	2190	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.56	10050	20231024	12.84	52900	-78.56	20230202	10050	12.84	20231024	52900	-78.56	20230202	10050	12.84	20231024	0.05	N	004360	500	96 억	1955784	N	N	0	N	N
74	20231117	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11310	-10	5	-0.09	800385830	70893	112.91	11280	11330	11230	14710	7930	11320	11290.05	10.17	-8071	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2184	2.47	0.26	12	0.37	4583.00	44218.00	52900	20230202	-78.62	10050	20231024	12.54	52900	-78.62	20230202	10050	12.54	20231024	52900	-78.62	20230202	10050	12.54	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
75	20231117	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	-40	5	-0.35	768297620	68054	108.39	11280	11330	11230	14710	7930	11320	11289.53	10.17	-7752	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2178	2.46	0.26	12	0.35	4583.00	44218.00	52900	20230202	-78.68	10050	20231024	12.24	52900	-78.68	20230202	10050	12.24	20231024	52900	-78.68	20230202	10050	12.24	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
76	20231117	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-20	5	-0.18	655016890	58024	92.42	11280	11330	11230	14710	7930	11320	11288.72	10.17	-3224	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2182	2.47	0.26	12	0.30	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
77	20231117	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	-20	5	-0.18	533618240	47280	75.30	11280	11330	11230	14710	7930	11320	11286.34	10.17	-2893	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2182	2.47	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
78	20231117	120155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-30	5	-0.27	388024300	34401	54.79	11280	11330	11230	14710	7930	11320	11279.45	10.17	-5279	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2180	2.46	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
79	20231117	110154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-50	5	-0.44	214513270	19022	30.30	11280	11320	11230	14710	7930	11320	11277.11	10.17	-6179	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2176	2.46	0.25	12	0.10	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
80	20231117	100155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	0	3	0.00	113823050	10102	16.09	11280	11320	11230	14710	7930	11320	11267.38	10.17	-2717	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2186	2.47	0.26	12	0.05	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
81	20231117	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-50	5	-0.44	10197530	904	1.44	11280	11300	11270	14710	7930	11320	11280.45	10.17	-192	11520	11420	11310	11210	11100	11365	11155	97	3390	500	7920	10	1	19308690	2176	2.46	0.25	12	0.00	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.05	N	004360	500	96 억	1963576	N	N	0	N	N
82	20231116	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-90	5	-0.79	693258660	61427	96.75	11360	11410	11200	14760	7960	11360	11285.89	10.20	-5252	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2176	2.46	0.25	12	0.32	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
83	20231116	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-40	5	-0.35	580859390	51468	81.07	11360	11410	11200	14760	7960	11360	11285.84	10.20	-4774	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2186	2.47	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
84	20231116	140154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-40	5	-0.35	524188260	46462	73.18	11360	11410	11200	14760	7960	11360	11282.09	10.20	-5160	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2186	2.47	0.26	12	0.24	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
85	20231116	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-90	5	-0.79	463836630	41115	64.76	11360	11410	11200	14760	7960	11360	11281.45	10.20	-4706	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2176	2.46	0.25	12	0.21	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
86	20231116	120154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-70	5	-0.62	417740950	37025	58.32	11360	11410	11200	14760	7960	11360	11282.67	10.20	-3184	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2180	2.46	0.26	12	0.19	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
87	20231116	110153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	-70	5	-0.62	185221040	16357	25.76	11360	11410	11280	14760	7960	11360	11323.66	10.20	-4050	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2180	2.46	0.26	12	0.08	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
88	20231116	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-20	5	-0.18	7688200	677	1.07	11360	11370	11340	14760	7960	11360	11356.28	10.20	-135	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2190	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.56	10050	20231024	12.84	52900	-78.56	20230202	10050	12.84	20231024	52900	-78.56	20230202	10050	12.84	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
89	20231116	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	0	3	0.00	0	0	0.00	0	0	0	14760	7960	11360	0.00	10.20	0	11493	11426	11363	11296	11233	11460	11330	97	3400	500	7950	10	1	19308690	2193	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.53	10050	20231024	13.03	52900	-78.53	20230202	10050	13.03	20231024	52900	-78.53	20230202	10050	13.03	20231024	0.05	N	004360	500	96 억	1969322	N	N	0	N	N
90	20231115	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	40	2	0.35	720420430	63486	167.77	11350	11430	11300	14710	7930	11320	11347.71	10.33	-25899	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2193	2.48	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.53	10050	20231024	13.03	52900	-78.53	20230202	10050	13.03	20231024	52900	-78.53	20230202	10050	13.03	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
91	20231115	150155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	0	3	0.00	645229880	56858	150.26	11350	11430	11300	14710	7930	11320	11348.09	10.33	-20248	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2186	2.47	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
92	20231115	140155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	30	2	0.27	507656840	44718	118.18	11350	11430	11300	14710	7930	11320	11352.40	10.33	-13668	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2192	2.48	0.26	12	0.23	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	52900	-78.54	20230202	10050	12.94	20231024	52900	-78.54	20230202	10050	12.94	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
93	20231115	130155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11360	40	2	0.35	430166690	37884	100.12	11350	11430	11300	14710	7930	11320	11354.84	10.33	-10902	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2193	2.48	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.53	10050	20231024	13.03	52900	-78.53	20230202	10050	13.03	20231024	52900	-78.53	20230202	10050	13.03	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
94	20231115	120156	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	0	3	0.00	375681600	33083	87.43	11350	11430	11300	14710	7930	11320	11355.73	10.33	-7790	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2186	2.47	0.26	12	0.17	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
95	20231115	110157	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	30	2	0.27	284896580	25066	66.24	11350	11430	11300	14710	7930	11320	11365.86	10.33	-2483	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2192	2.48	0.26	12	0.13	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	52900	-78.54	20230202	10050	12.94	20231024	52900	-78.54	20230202	10050	12.94	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
96	20231115	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	60	2	0.53	185192770	16285	43.04	11350	11430	11330	14710	7930	11320	11371.98	10.33	2041	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2197	2.48	0.26	12	0.08	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	52900	-78.49	20230202	10050	13.23	20231024	52900	-78.49	20230202	10050	13.23	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
97	20231115	090155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	30	2	0.27	6514900	574	1.52	11350	11350	11350	14710	7930	11320	11350.00	10.33	17	11500	11410	11340	11250	11180	11455	11295	97	3390	500	7920	10	1	19308690	2192	2.48	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	52900	-78.54	20230202	10050	12.94	20231024	52900	-78.54	20230202	10050	12.94	20231024	0.05	N	004360	500	96 억	1995250	N	N	23	N	N
98	20231114	160154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	80	2	0.71	425430610	37479	57.51	11270	11430	11270	14610	7870	11240	11351.54	10.36	-4704	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2186	2.47	0.26	12	0.19	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	1999924	N	N	23	N	N
99	20231114	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	90	2	0.80	405781590	35744	54.84	11270	11430	11270	14610	7870	11240	11352.44	10.36	-4744	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2188	2.47	0.26	12	0.19	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	52900	-78.58	20230202	10050	12.74	20231024	52900	-78.58	20230202	10050	12.74	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
100	20231114	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	110	2	0.98	328378740	28909	44.36	11270	11430	11270	14610	7870	11240	11359.05	10.36	-996	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2192	2.48	0.26	12	0.15	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	52900	-78.54	20230202	10050	12.94	20231024	52900	-78.54	20230202	10050	12.94	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
101	20231114	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	130	2	1.16	287829230	25339	38.88	11270	11430	11270	14610	7870	11240	11359.14	10.36	567	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2195	2.48	0.26	12	0.13	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	52900	-78.51	20230202	10050	13.13	20231024	52900	-78.51	20230202	10050	13.13	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
102	20231114	120153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	140	2	1.25	240489670	21175	32.49	11270	11430	11270	14610	7870	11240	11357.25	10.36	2663	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2197	2.48	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	52900	-78.49	20230202	10050	13.23	20231024	52900	-78.49	20230202	10050	13.23	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
103	20231114	110155	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11410	170	2	1.51	213281250	18786	28.82	11270	11430	11270	14610	7870	11240	11353.20	10.36	3285	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2203	2.49	0.26	12	0.10	4583.00	44218.00	52900	20230202	-78.43	10050	20231024	13.53	52900	-78.43	20230202	10050	13.53	20231024	52900	-78.43	20230202	10050	13.53	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
104	20231114	100154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	60	2	0.53	110139700	9690	14.87	11270	11430	11270	14610	7870	11240	11366.33	10.36	3413	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2182	2.47	0.26	12	0.05	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
105	20231114	090153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	60	2	0.53	2368600	210	0.32	11270	11300	11270	14610	7870	11240	11279.05	10.36	39	11700	11470	11350	11120	11000	11410	11060	97	3370	500	7860	10	1	19308690	2182	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.05	N	004360	500	96 억	1999924	N	N	44	N	N
106	20231113	160153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11240	-150	5	-1.32	741353760	65129	110.31	11440	11580	11230	14800	7980	11390	11383.12	10.42	-11201	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2170	2.45	0.25	12	0.34	4583.00	44218.00	52900	20230202	-78.75	10050	20231024	11.84	52900	-78.75	20230202	10050	11.84	20231024	52900	-78.75	20230202	10050	11.84	20231024	0.05	N	004360	500	96 억	2011442	N	N	44	N	N
107	20231113	150152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	-120	5	-1.05	703519230	61764	104.61	11440	11580	11240	14800	7980	11390	11390.44	10.42	-9861	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2176	2.46	0.25	12	0.32	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
108	20231113	140152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11350	-40	5	-0.35	625863450	54890	92.97	11440	11580	11250	14800	7980	11390	11402.14	10.42	-6690	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2192	2.48	0.26	12	0.28	4583.00	44218.00	52900	20230202	-78.54	10050	20231024	12.94	52900	-78.54	20230202	10050	12.94	20231024	52900	-78.54	20230202	10050	12.94	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
109	20231113	130151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-70	5	-0.61	585983960	51368	87.00	11440	11580	11250	14800	7980	11390	11407.57	10.42	-4436	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2186	2.47	0.26	12	0.27	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
110	20231113	120151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	-60	5	-0.53	429757410	37531	63.57	11440	11580	11310	14800	7980	11390	11450.73	10.42	-2351	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2188	2.47	0.26	12	0.19	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	52900	-78.58	20230202	10050	12.74	20231024	52900	-78.58	20230202	10050	12.74	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
111	20231113	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11470	80	2	0.70	309985060	26991	45.71	11440	11580	11390	14800	7980	11390	11484.76	10.42	3077	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2215	2.50	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.32	10050	20231024	14.13	52900	-78.32	20230202	10050	14.13	20231024	52900	-78.32	20230202	10050	14.13	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
112	20231113	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11570	180	2	1.58	234065260	20386	34.53	11440	11580	11390	14800	7980	11390	11481.67	10.42	5246	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2234	2.52	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.13	10050	20231024	15.12	52900	-78.13	20230202	10050	15.12	20231024	52900	-78.13	20230202	10050	15.12	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
113	20231113	090152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	50	2	0.44	2551120	223	0.38	11440	11440	11440	14800	7980	11390	11440.00	10.42	-25	11603	11496	11363	11256	11123	11430	11190	97	3410	500	7970	10	1	19308690	2209	2.50	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.37	10050	20231024	13.83	52900	-78.37	20230202	10050	13.83	20231024	52900	-78.37	20230202	10050	13.83	20231024	0.05	N	004360	500	96 억	2011442	N	N	22	N	N
114	20231110	160152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	-40	5	-0.35	670435930	58993	62.81	11430	11470	11230	14850	8010	11430	11364.28	10.44	-3733	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2199	2.49	0.26	12	0.31	4583.00	44218.00	52900	20230202	-78.47	10050	20231024	13.33	52900	-78.47	20230202	10050	13.33	20231024	52900	-78.47	20230202	10050	13.33	20231024	0.05	N	004360	500	96 억	2016460	N	N	22	N	N
115	20231110	150154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-10	5	-0.09	579591820	51040	54.34	11430	11470	11230	14850	8010	11430	11355.64	10.44	-2597	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2205	2.49	0.26	12	0.26	4583.00	44218.00	52900	20230202	-78.41	10050	20231024	13.63	52900	-78.41	20230202	10050	13.63	20231024	52900	-78.41	20230202	10050	13.63	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
116	20231110	140153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	-10	5	-0.09	446756490	39407	41.96	11430	11430	11230	14850	8010	11430	11336.98	10.44	-690	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2205	2.49	0.26	12	0.20	4583.00	44218.00	52900	20230202	-78.41	10050	20231024	13.63	52900	-78.41	20230202	10050	13.63	20231024	52900	-78.41	20230202	10050	13.63	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
117	20231110	130154	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	-40	5	-0.35	357395150	31570	33.61	11430	11430	11230	14850	8010	11430	11320.72	10.44	-671	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2199	2.49	0.26	12	0.16	4583.00	44218.00	52900	20230202	-78.47	10050	20231024	13.33	52900	-78.47	20230202	10050	13.33	20231024	52900	-78.47	20230202	10050	13.33	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
118	20231110	120152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11340	-90	5	-0.79	302960870	26781	28.51	11430	11430	11230	14850	8010	11430	11312.53	10.44	-410	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2190	2.47	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.56	10050	20231024	12.84	52900	-78.56	20230202	10050	12.84	20231024	52900	-78.56	20230202	10050	12.84	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
119	20231110	110152	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11320	-110	5	-0.96	234138730	20722	22.06	11430	11430	11230	14850	8010	11430	11299.04	10.44	-1438	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2186	2.47	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.60	10050	20231024	12.64	52900	-78.60	20230202	10050	12.64	20231024	52900	-78.60	20230202	10050	12.64	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
120	20231110	100153	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11260	-170	5	-1.49	172631830	15264	16.25	11430	11430	11230	14850	8010	11430	11309.74	10.44	-316	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2174	2.46	0.25	12	0.08	4583.00	44218.00	52900	20230202	-78.71	10050	20231024	12.04	52900	-78.71	20230202	10050	12.04	20231024	52900	-78.71	20230202	10050	12.04	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
121	20231110	090151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	0	3	0.00	3143250	275	0.29	11430	11430	11430	14850	8010	11430	11430.00	10.44	-25	11743	11586	11443	11286	11143	11665	11365	97	3420	500	8000	10	1	19308690	2207	2.49	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.39	10050	20231024	13.73	52900	-78.39	20230202	10050	13.73	20231024	52900	-78.39	20230202	10050	13.73	20231024	0.05	N	004360	500	96 억	2016460	N	N	24	N	N
122	20231109	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	180	2	1.60	1073733190	93895	114.84	11310	11600	11300	14620	7880	11250	11435.49	10.42	3325	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2207	2.49	0.26	12	0.49	4583.00	44218.00	52900	20230202	-78.39	10050	20231024	13.73	52900	-78.39	20230202	10050	13.73	20231024	52900	-78.39	20230202	10050	13.73	20231024	0.06	N	004360	500	96 억	2011470	N	N	24	N	N
123	20231109	150151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	130	2	1.16	997528570	87230	106.69	11310	11600	11300	14620	7880	11250	11435.61	10.42	5267	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2197	2.48	0.26	12	0.45	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	52900	-78.49	20230202	10050	13.23	20231024	52900	-78.49	20230202	10050	13.23	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
124	20231109	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11390	140	2	1.24	874204980	76432	93.48	11310	11600	11300	14620	7880	11250	11437.68	10.42	10527	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2199	2.49	0.26	12	0.40	4583.00	44218.00	52900	20230202	-78.47	10050	20231024	13.33	52900	-78.47	20230202	10050	13.33	20231024	52900	-78.47	20230202	10050	13.33	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
125	20231109	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11380	130	2	1.16	800734990	69982	85.59	11310	11600	11300	14620	7880	11250	11442.01	10.42	12856	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2197	2.48	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.49	10050	20231024	13.23	52900	-78.49	20230202	10050	13.23	20231024	52900	-78.49	20230202	10050	13.23	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
126	20231109	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	170	2	1.51	725561040	63371	77.51	11310	11600	11300	14620	7880	11250	11449.42	10.42	15991	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2205	2.49	0.26	12	0.33	4583.00	44218.00	52900	20230202	-78.41	10050	20231024	13.63	52900	-78.41	20230202	10050	13.63	20231024	52900	-78.41	20230202	10050	13.63	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
127	20231109	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11440	190	2	1.69	646505180	56462	69.06	11310	11600	11300	14620	7880	11250	11450.27	10.42	17163	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2209	2.50	0.26	12	0.29	4583.00	44218.00	52900	20230202	-78.37	10050	20231024	13.83	52900	-78.37	20230202	10050	13.83	20231024	52900	-78.37	20230202	10050	13.83	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
128	20231109	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11430	180	2	1.60	542406120	47345	57.91	11310	11600	11300	14620	7880	11250	11456.46	10.42	16934	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2207	2.49	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.39	10050	20231024	13.73	52900	-78.39	20230202	10050	13.73	20231024	52900	-78.39	20230202	10050	13.73	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
129	20231109	090149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	50	2	0.44	565100	50	0.06	11310	11310	11300	14620	7880	11250	11302.00	10.42	-41	11583	11416	11293	11126	11003	11355	11065	97	3370	500	7870	10	1	19308690	2182	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.06	N	004360	500	96 억	2011470	N	N	991	N	N
130	20231108	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	-20	5	-0.18	922990750	81470	149.16	11280	11460	11170	14650	7890	11270	11329.30	10.39	5860	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2172	2.45	0.25	12	0.42	4583.00	44218.00	52900	20230202	-78.73	10050	20231024	11.94	52900	-78.73	20230202	10050	11.94	20231024	52900	-78.73	20230202	10050	11.94	20231024	0.06	N	004360	500	96 억	2005374	N	N	991	N	N
131	20231108	150150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11230	-40	5	-0.35	884244910	78026	142.86	11280	11460	11170	14650	7890	11270	11332.70	10.39	6376	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2168	2.45	0.25	12	0.40	4583.00	44218.00	52900	20230202	-78.77	10050	20231024	11.74	52900	-78.77	20230202	10050	11.74	20231024	52900	-78.77	20230202	10050	11.74	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
132	20231108	140149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	30	2	0.27	794231150	70035	128.22	11280	11460	11170	14650	7890	11270	11340.49	10.39	9329	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2182	2.47	0.26	12	0.36	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
133	20231108	130150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	30	2	0.27	738894690	65140	119.26	11280	11460	11170	14650	7890	11270	11343.18	10.39	11230	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2182	2.47	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
134	20231108	120150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	60	2	0.53	546658420	48025	87.93	11280	11460	11280	14650	7890	11270	11382.79	10.39	8672	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2188	2.47	0.26	12	0.25	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	52900	-78.58	20230202	10050	12.74	20231024	52900	-78.58	20230202	10050	12.74	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
135	20231108	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11420	150	2	1.33	402278780	35335	64.69	11280	11460	11280	14650	7890	11270	11384.71	10.39	10636	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2205	2.49	0.26	12	0.18	4583.00	44218.00	52900	20230202	-78.41	10050	20231024	13.63	52900	-78.41	20230202	10050	13.63	20231024	52900	-78.41	20230202	10050	13.63	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
136	20231108	100149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11370	100	2	0.89	238465520	20975	38.40	11280	11430	11280	14650	7890	11270	11369.04	10.39	7989	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2195	2.48	0.26	12	0.11	4583.00	44218.00	52900	20230202	-78.51	10050	20231024	13.13	52900	-78.51	20230202	10050	13.13	20231024	52900	-78.51	20230202	10050	13.13	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
137	20231108	090150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11330	60	2	0.53	2122450	188	0.34	11280	11330	11280	14650	7890	11270	11289.63	10.39	70	11490	11380	11220	11110	10950	11435	11165	97	3380	500	7880	10	1	19308690	2188	2.47	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.58	10050	20231024	12.74	52900	-78.58	20230202	10050	12.74	20231024	52900	-78.58	20230202	10050	12.74	20231024	0.06	N	004360	500	96 억	2005374	N	N	0	N	N
138	20231107	160149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	0	3	0.00	610735240	54531	60.55	11250	11330	11060	14650	7890	11270	11199.39	10.41	-3836	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2176	2.46	0.25	12	0.28	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
139	20231107	150149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	-80	5	-0.71	573709940	51231	56.88	11250	11330	11060	14650	7890	11270	11198.49	10.41	-4627	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2161	2.44	0.25	12	0.27	4583.00	44218.00	52900	20230202	-78.85	10050	20231024	11.34	52900	-78.85	20230202	10050	11.34	20231024	52900	-78.85	20230202	10050	11.34	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
140	20231107	140150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11220	-50	5	-0.44	488864310	43648	48.46	11250	11330	11060	14650	7890	11270	11200.15	10.41	-3557	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2166	2.45	0.25	12	0.23	4583.00	44218.00	52900	20230202	-78.79	10050	20231024	11.64	52900	-78.79	20230202	10050	11.64	20231024	52900	-78.79	20230202	10050	11.64	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
141	20231107	130149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11200	-70	5	-0.62	397861720	35500	39.42	11250	11330	11060	14650	7890	11270	11207.37	10.41	-4258	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2163	2.44	0.25	12	0.18	4583.00	44218.00	52900	20230202	-78.83	10050	20231024	11.44	52900	-78.83	20230202	10050	11.44	20231024	52900	-78.83	20230202	10050	11.44	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
142	20231107	120149	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11140	-130	5	-1.15	279596140	24863	27.61	11250	11330	11130	14650	7890	11270	11245.47	10.41	-3002	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2151	2.43	0.25	12	0.13	4583.00	44218.00	52900	20230202	-78.94	10050	20231024	10.85	52900	-78.94	20230202	10050	10.85	20231024	52900	-78.94	20230202	10050	10.85	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
143	20231107	110150	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	20	2	0.18	196059340	17410	19.33	11250	11330	11130	14650	7890	11270	11261.31	10.41	529	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2180	2.46	0.26	12	0.09	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
144	20231107	100151	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	0	3	0.00	135603070	12047	13.38	11250	11330	11130	14650	7890	11270	11256.17	10.41	1223	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2176	2.46	0.25	12	0.06	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
145	20231107	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11130	-140	5	-1.24	23456390	2093	2.32	11250	11250	11130	14650	7890	11270	11207.07	10.41	-1415	11383	11326	11253	11196	11123	11355	11225	97	3380	500	7880	10	1	19308690	2149	2.43	0.25	12	0.01	4583.00	44218.00	52900	20230202	-78.96	10050	20231024	10.75	52900	-78.96	20230202	10050	10.75	20231024	52900	-78.96	20230202	10050	10.75	20231024	0.06	N	004360	500	96 억	2009372	N	N	1	N	N
146	20231106	160147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	80	2	0.71	1012113950	89996	126.74	11220	11310	11180	14540	7840	11190	11246.21	10.37	4715	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2176	2.46	0.25	12	0.47	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.06	N	004360	500	96 억	2001748	N	N	1	N	N
147	20231106	150146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	80	2	0.71	949162470	84404	118.87	11220	11310	11180	14540	7840	11190	11245.47	10.37	5864	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2176	2.46	0.25	12	0.44	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
148	20231106	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	100	2	0.89	731666220	65036	91.59	11220	11310	11180	14540	7840	11190	11250.17	10.37	11021	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2180	2.46	0.26	12	0.34	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
149	20231106	130148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11250	60	2	0.54	660692610	58738	82.72	11220	11310	11180	14540	7840	11190	11248.13	10.37	12467	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2172	2.45	0.25	12	0.30	4583.00	44218.00	52900	20230202	-78.73	10050	20231024	11.94	52900	-78.73	20230202	10050	11.94	20231024	52900	-78.73	20230202	10050	11.94	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
150	20231106	120148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11270	80	2	0.71	578209510	51405	72.39	11220	11310	11180	14540	7840	11190	11248.12	10.37	13115	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2176	2.46	0.25	12	0.27	4583.00	44218.00	52900	20230202	-78.70	10050	20231024	12.14	52900	-78.70	20230202	10050	12.14	20231024	52900	-78.70	20230202	10050	12.14	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
151	20231106	110148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11300	110	2	0.98	462382030	41127	57.92	11220	11300	11180	14540	7840	11190	11242.79	10.37	15702	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2182	2.47	0.26	12	0.21	4583.00	44218.00	52900	20230202	-78.64	10050	20231024	12.44	52900	-78.64	20230202	10050	12.44	20231024	52900	-78.64	20230202	10050	12.44	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
152	20231106	100143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11290	100	2	0.89	301717800	26846	37.81	11220	11300	11180	14540	7840	11190	11238.84	10.37	12675	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2180	2.46	0.26	12	0.14	4583.00	44218.00	52900	20230202	-78.66	10050	20231024	12.34	52900	-78.66	20230202	10050	12.34	20231024	52900	-78.66	20230202	10050	12.34	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
153	20231106	090148	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11280	90	2	0.80	8215160	731	1.03	11220	11290	11220	14540	7840	11190	11238.25	10.37	-288	11503	11346	11123	10966	10743	11425	11045	97	3350	500	7830	10	1	19308690	2178	2.46	0.26	12	0.00	4583.00	44218.00	52900	20230202	-78.68	10050	20231024	12.24	52900	-78.68	20230202	10050	12.24	20231024	52900	-78.68	20230202	10050	12.24	20231024	0.06	N	004360	500	96 억	2001748	N	N	10	N	N
154	20231103	160146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11190	240	2	2.19	783874250	70538	76.43	10950	11280	10900	14230	7670	10950	11112.79	10.37	-3753	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2161	2.44	0.25	12	0.37	4583.00	44218.00	52900	20230202	-78.85	10050	20231024	11.34	52900	-78.85	20230202	10050	11.34	20231024	52900	-78.85	20230202	10050	11.34	20231024	0.06	N	004360	500	96 억	2002802	N	N	10	N	N
155	20231103	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11140	190	2	1.74	755748200	68016	73.70	10950	11280	10900	14230	7670	10950	11111.33	10.37	-3945	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2151	2.43	0.25	12	0.35	4583.00	44218.00	52900	20230202	-78.94	10050	20231024	10.85	52900	-78.94	20230202	10050	10.85	20231024	52900	-78.94	20230202	10050	10.85	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
156	20231103	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11220	270	2	2.47	710393510	63953	69.30	10950	11280	10900	14230	7670	10950	11108.06	10.37	-2957	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2166	2.45	0.25	12	0.33	4583.00	44218.00	52900	20230202	-78.79	10050	20231024	11.64	52900	-78.79	20230202	10050	11.64	20231024	52900	-78.79	20230202	10050	11.64	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
157	20231103	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11130	180	2	1.64	529367640	47788	51.78	10950	11170	10900	14230	7670	10950	11077.42	10.37	-3948	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2149	2.43	0.25	12	0.25	4583.00	44218.00	52900	20230202	-78.96	10050	20231024	10.75	52900	-78.96	20230202	10050	10.75	20231024	52900	-78.96	20230202	10050	10.75	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
158	20231103	120146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11100	150	2	1.37	380321380	34360	37.23	10950	11170	10900	14230	7670	10950	11068.72	10.37	-112	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2143	2.42	0.25	12	0.18	4583.00	44218.00	52900	20230202	-79.02	10050	20231024	10.45	52900	-79.02	20230202	10050	10.45	20231024	52900	-79.02	20230202	10050	10.45	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
159	20231103	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11110	160	2	1.46	323455750	29241	31.68	10950	11170	10900	14230	7670	10950	11061.72	10.37	1457	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2145	2.42	0.25	12	0.15	4583.00	44218.00	52900	20230202	-79.00	10050	20231024	10.55	52900	-79.00	20230202	10050	10.55	20231024	52900	-79.00	20230202	10050	10.55	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
160	20231103	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	11050	100	2	0.91	108371160	9868	10.69	10950	11050	10900	14230	7670	10950	10982.08	10.37	896	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2134	2.41	0.25	12	0.05	4583.00	44218.00	52900	20230202	-79.11	10050	20231024	9.95	52900	-79.11	20230202	10050	9.95	20231024	52900	-79.11	20230202	10050	9.95	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
161	20231103	090146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10910	-40	5	-0.37	1083470	99	0.11	10950	10950	10900	14230	7670	10950	10944.14	10.37	-42	11236	11092	10876	10732	10516	11165	10805	97	3280	500	7660	10	1	19308690	2107	2.38	0.25	12	0.00	4583.00	44218.00	52900	20230202	-79.38	10050	20231024	8.56	52900	-79.38	20230202	10050	8.56	20231024	52900	-79.38	20230202	10050	8.56	20231024	0.06	N	004360	500	96 억	2002802	N	N	0	N	N
162	20231102	160145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10950	330	2	3.11	1005970200	92125	224.80	10660	11020	10660	13800	7440	10620	10919.60	10.28	18626	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2114	2.39	0.25	12	0.48	4583.00	44218.00	52900	20230202	-79.30	10050	20231024	8.96	52900	-79.30	20230202	10050	8.96	20231024	52900	-79.30	20230202	10050	8.96	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
163	20231102	150147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10920	300	2	2.82	979706110	89724	218.95	10660	11020	10660	13800	7440	10620	10919.11	10.28	18174	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2109	2.38	0.25	12	0.46	4583.00	44218.00	52900	20230202	-79.36	10050	20231024	8.66	52900	-79.36	20230202	10050	8.66	20231024	52900	-79.36	20230202	10050	8.66	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
164	20231102	140146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10930	310	2	2.92	927311540	84934	207.26	10660	11020	10660	13800	7440	10620	10918.03	10.28	19411	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2110	2.38	0.25	12	0.44	4583.00	44218.00	52900	20230202	-79.34	10050	20231024	8.76	52900	-79.34	20230202	10050	8.76	20231024	52900	-79.34	20230202	10050	8.76	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
165	20231102	130145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10970	350	2	3.30	841258500	77067	188.06	10660	11020	10660	13800	7440	10620	10915.94	10.28	21309	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2118	2.39	0.25	12	0.40	4583.00	44218.00	52900	20230202	-79.26	10050	20231024	9.15	52900	-79.26	20230202	10050	9.15	20231024	52900	-79.26	20230202	10050	9.15	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
166	20231102	120145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10940	320	2	3.01	713425250	65431	159.67	10660	11020	10660	13800	7440	10620	10903.47	10.28	21892	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2112	2.39	0.25	12	0.34	4583.00	44218.00	52900	20230202	-79.32	10050	20231024	8.86	52900	-79.32	20230202	10050	8.86	20231024	52900	-79.32	20230202	10050	8.86	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
167	20231102	110143	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10910	290	2	2.73	623170800	57166	139.50	10660	11020	10660	13800	7440	10620	10901.07	10.28	22701	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2107	2.38	0.25	12	0.30	4583.00	44218.00	52900	20230202	-79.38	10050	20231024	8.56	52900	-79.38	20230202	10050	8.56	20231024	52900	-79.38	20230202	10050	8.56	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
168	20231102	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10940	320	2	3.01	373369760	34362	83.85	10660	10980	10660	13800	7440	10620	10865.77	10.28	15725	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2112	2.39	0.25	12	0.18	4583.00	44218.00	52900	20230202	-79.32	10050	20231024	8.86	52900	-79.32	20230202	10050	8.86	20231024	52900	-79.32	20230202	10050	8.86	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
169	20231102	090145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10750	130	2	1.22	9137610	857	2.09	10660	10750	10660	13800	7440	10620	10662.32	10.28	334	10873	10746	10673	10546	10473	10810	10610	97	3180	500	7430	10	1	19308690	2076	2.35	0.24	12	0.00	4583.00	44218.00	52900	20230202	-79.68	10050	20231024	6.97	52900	-79.68	20230202	10050	6.97	20231024	52900	-79.68	20230202	10050	6.97	20231024	0.06	N	004360	500	96 억	1984209	N	N	0	N	N
170	20231101	160144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10620	20	2	0.19	438109590	40921	100.64	10600	10800	10600	13780	7420	10600	10706.23	10.36	-16147	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2051	2.32	0.24	12	0.21	4583.00	44218.00	52900	20230202	-79.92	10050	20231024	5.67	52900	-79.92	20230202	10050	5.67	20231024	52900	-79.92	20230202	10050	5.67	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
171	20231101	150145	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10640	40	2	0.38	419385920	39160	96.31	10600	10800	10600	13780	7420	10600	10709.55	10.36	-15636	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2054	2.32	0.24	12	0.20	4583.00	44218.00	52900	20230202	-79.89	10050	20231024	5.87	52900	-79.89	20230202	10050	5.87	20231024	52900	-79.89	20230202	10050	5.87	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
172	20231101	140144	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10630	30	2	0.28	299793620	27956	68.75	10600	10800	10600	13780	7420	10600	10723.77	10.36	-7802	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2053	2.32	0.24	12	0.14	4583.00	44218.00	52900	20230202	-79.91	10050	20231024	5.77	52900	-79.91	20230202	10050	5.77	20231024	52900	-79.91	20230202	10050	5.77	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
173	20231101	130146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10690	90	2	0.85	254306050	23690	58.26	10600	10800	10600	13780	7420	10600	10734.74	10.36	-4140	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2064	2.33	0.24	12	0.12	4583.00	44218.00	52900	20230202	-79.79	10050	20231024	6.37	52900	-79.79	20230202	10050	6.37	20231024	52900	-79.79	20230202	10050	6.37	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
174	20231101	120147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10710	110	2	1.04	214468950	19968	49.11	10600	10800	10600	13780	7420	10600	10740.63	10.36	-1200	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2068	2.34	0.24	12	0.10	4583.00	44218.00	52900	20230202	-79.75	10050	20231024	6.57	52900	-79.75	20230202	10050	6.57	20231024	52900	-79.75	20230202	10050	6.57	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
175	20231101	110147	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10710	110	2	1.04	183761060	17096	42.05	10600	10800	10600	13780	7420	10600	10748.78	10.36	-126	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2068	2.34	0.24	12	0.09	4583.00	44218.00	52900	20230202	-79.75	10050	20231024	6.57	52900	-79.75	20230202	10050	6.57	20231024	52900	-79.75	20230202	10050	6.57	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
176	20231101	100146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10780	180	2	1.70	72130770	6713	16.51	10600	10800	10600	13780	7420	10600	10744.94	10.36	229	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2081	2.35	0.24	12	0.03	4583.00	44218.00	52900	20230202	-79.62	10050	20231024	7.26	52900	-79.62	20230202	10050	7.26	20231024	52900	-79.62	20230202	10050	7.26	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N
177	20231101	090146	57	100.00	KOSPI	운수.창고	N	N	N	N	N	10610	10	2	0.09	1611300	152	0.37	10600	10610	10600	13780	7420	10600	10600.66	10.36	-119	11106	10852	10646	10392	10186	10980	10520	97	3180	500	7420	10	1	19308690	2049	2.32	0.24	12	0.00	4583.00	44218.00	52900	20230202	-79.94	10050	20231024	5.57	52900	-79.94	20230202	10050	5.57	20231024	52900	-79.94	20230202	10050	5.57	20231024	0.06	N	004360	500	96 억	2000694	N	N	16	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History