KissMeData/004360/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	-120	5	-1.01	348010230	29797	92.44	11850	11880	11600	15390	8290	11840	11679.01	10.28	-8616	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2263	3.86	0.25	12	0.15	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.83	N	004360	500	96 억	1984141	N	N	23	N	N
3	20241129	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	-200	5	-1.69	305176160	26133	81.08	11850	11880	11600	15390	8290	11840	11677.81	10.28	-5696	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2248	3.84	0.25	12	0.14	3033.00	46680.00	15160	20240729	-23.22	10950	20240125	6.30	15160	-23.22	20240729	10950	6.30	20240125	15160	-23.22	20240729	10950	6.30	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
4	20241129	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	-150	5	-1.27	225019960	19253	59.73	11850	11880	11600	15390	8290	11840	11687.53	10.28	-6690	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2257	3.85	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
5	20241129	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	-150	5	-1.27	221710720	18970	58.85	11850	11880	11600	15390	8290	11840	11687.44	10.28	-6647	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2257	3.85	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
6	20241129	120202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-140	5	-1.18	134506790	11502	35.68	11850	11880	11600	15390	8290	11840	11694.21	10.28	-6911	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2259	3.86	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
7	20241129	110201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11660	-180	5	-1.52	124524690	10648	33.03	11850	11880	11600	15390	8290	11840	11694.66	10.28	-6685	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2251	3.84	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.09	10950	20240125	6.48	15160	-23.09	20240729	10950	6.48	20240125	15160	-23.09	20240729	10950	6.48	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
8	20241129	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	-130	5	-1.10	88219710	7532	23.37	11850	11880	11660	15390	8290	11840	11712.65	10.28	-4962	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2261	3.86	0.25	12	0.04	3033.00	46680.00	15160	20240729	-22.76	10950	20240125	6.94	15160	-22.76	20240729	10950	6.94	20240125	15160	-22.76	20240729	10950	6.94	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
9	20241129	090202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	-60	5	-0.51	8943880	755	2.34	11850	11880	11780	15390	8290	11840	11846.20	10.28	-458	11940	11890	11790	11740	11640	11915	11765	97	3550	500	8990	10	1	19308690	2275	3.88	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.30	10950	20240125	7.58	15160	-22.30	20240729	10950	7.58	20240125	15160	-22.30	20240729	10950	7.58	20240125	0.83	N	004360	500	96 억	1984141	N	N	28	N	N
10	20241128	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	80	2	0.68	375195840	31922	148.11	11840	11840	11690	15280	8240	11760	11753.38	10.24	7056	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2286	3.90	0.25	12	0.17	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.83	N	004360	500	96 억	1978060	N	N	28	N	N
11	20241128	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	50	2	0.43	342452330	29154	135.27	11840	11840	11690	15280	8240	11760	11746.32	10.24	6097	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2280	3.89	0.25	12	0.15	3033.00	46680.00	15160	20240729	-22.10	10950	20240125	7.85	15160	-22.10	20240729	10950	7.85	20240125	15160	-22.10	20240729	10950	7.85	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
12	20241128	140203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	70	2	0.60	291397070	24817	115.14	11840	11840	11690	15280	8240	11760	11741.83	10.24	5930	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2284	3.90	0.25	12	0.13	3033.00	46680.00	15160	20240729	-21.97	10950	20240125	8.04	15160	-21.97	20240729	10950	8.04	20240125	15160	-21.97	20240729	10950	8.04	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
13	20241128	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	10	2	0.09	217272930	18513	85.90	11840	11840	11690	15280	8240	11760	11736.24	10.24	5698	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2273	3.88	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
14	20241128	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	10	2	0.09	164486900	14020	65.05	11840	11840	11690	15280	8240	11760	11732.30	10.24	5560	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2273	3.88	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
15	20241128	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	0	3	0.00	123973920	10573	49.06	11840	11840	11690	15280	8240	11760	11725.52	10.24	5445	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2271	3.88	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.43	10950	20240125	7.40	15160	-22.43	20240729	10950	7.40	20240125	15160	-22.43	20240729	10950	7.40	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
16	20241128	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-60	5	-0.51	42196080	3599	16.70	11840	11840	11700	15280	8240	11760	11724.39	10.24	641	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2259	3.86	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
17	20241128	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	0	3	0.00	894560	76	0.35	11840	11840	11760	15280	8240	11760	11770.53	10.24	-60	12040	11900	11800	11660	11560	11850	11610	97	3520	500	8930	10	1	19308690	2271	3.88	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.43	10950	20240125	7.40	15160	-22.43	20240729	10950	7.40	20240125	15160	-22.43	20240729	10950	7.40	20240125	0.83	N	004360	500	96 억	1978060	N	N	18	N	N
18	20241127	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	-80	5	-0.68	253955490	21545	77.06	11880	11940	11700	15390	8290	11840	11787.21	10.25	-1825	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2271	3.88	0.25	12	0.11	3033.00	46680.00	15160	20240729	-22.43	10950	20240125	7.40	15160	-22.43	20240729	10950	7.40	20240125	15160	-22.43	20240729	10950	7.40	20240125	0.85	N	004360	500	96 억	1979827	N	N	18	N	N
19	20241127	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	-120	5	-1.01	223700110	18965	67.83	11880	11940	11700	15390	8290	11840	11795.42	10.25	-1579	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2263	3.86	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
20	20241127	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	-100	5	-0.84	169349030	14328	51.25	11880	11940	11730	15390	8290	11840	11819.45	10.25	-1242	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2267	3.87	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.56	10950	20240125	7.21	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
21	20241127	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	-90	5	-0.76	155613930	13160	47.07	11880	11940	11730	15390	8290	11840	11824.77	10.25	-897	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2269	3.87	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.49	10950	20240125	7.31	15160	-22.49	20240729	10950	7.31	20240125	15160	-22.49	20240729	10950	7.31	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
22	20241127	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	-40	5	-0.34	123983940	10472	37.46	11880	11940	11790	15390	8290	11840	11839.57	10.25	189	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2278	3.89	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.16	10950	20240125	7.76	15160	-22.16	20240729	10950	7.76	20240125	15160	-22.16	20240729	10950	7.76	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
23	20241127	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	10	2	0.08	99539340	8404	30.06	11880	11940	11790	15390	8290	11840	11844.28	10.25	997	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2288	3.91	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.83	10950	20240125	8.22	15160	-21.83	20240729	10950	8.22	20240125	15160	-21.83	20240729	10950	8.22	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
24	20241127	100200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	0	3	0.00	85507880	7216	25.81	11880	11940	11800	15390	8290	11840	11849.76	10.25	847	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2286	3.90	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
25	20241127	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	90	2	0.76	16404680	1379	4.93	11880	11930	11880	15390	8290	11840	11896.07	10.25	713	11966	11902	11806	11742	11646	11935	11775	97	3550	500	8990	10	1	19308690	2304	3.93	0.26	12	0.01	3033.00	46680.00	15160	20240729	-21.31	10950	20240125	8.95	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10950	8.95	20240125	0.85	N	004360	500	96 억	1979827	N	N	25	N	N
26	20241126	160201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	70	2	0.59	329490840	27939	213.49	11780	11870	11710	15300	8240	11770	11792.37	10.22	7105	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2286	3.90	0.25	12	0.14	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.85	N	004360	500	96 억	1972456	N	N	25	N	N
27	20241126	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	80	2	0.68	258091980	21903	167.36	11780	11870	11710	15300	8240	11770	11783.41	10.22	5132	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2288	3.91	0.25	12	0.11	3033.00	46680.00	15160	20240729	-21.83	10950	20240125	8.22	15160	-21.83	20240729	10950	8.22	20240125	15160	-21.83	20240729	10950	8.22	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
28	20241126	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	70	2	0.59	235084730	19959	152.51	11780	11850	11710	15300	8240	11770	11778.38	10.22	4570	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2286	3.90	0.25	12	0.10	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
29	20241126	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	0	3	0.00	156021150	13256	101.29	11780	11840	11710	15300	8240	11770	11769.85	10.22	138	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2273	3.88	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
30	20241126	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	10	2	0.08	126469910	10747	82.12	11780	11840	11710	15300	8240	11770	11767.93	10.22	-92	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2275	3.88	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.30	10950	20240125	7.58	15160	-22.30	20240729	10950	7.58	20240125	15160	-22.30	20240729	10950	7.58	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
31	20241126	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	40	2	0.34	49876830	4245	32.44	11780	11840	11710	15300	8240	11770	11749.55	10.22	-223	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2280	3.89	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.10	10950	20240125	7.85	15160	-22.10	20240729	10950	7.85	20240125	15160	-22.10	20240729	10950	7.85	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
32	20241126	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	0	3	0.00	27839560	2373	18.13	11780	11780	11710	15300	8240	11770	11731.80	10.22	-394	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2273	3.88	0.25	12	0.01	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
33	20241126	090200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	10	2	0.08	11780	1	0.01	11780	11780	11780	15300	8240	11770	11780.00	10.22	1	11896	11832	11786	11722	11676	11865	11755	97	3530	500	8940	10	1	19308690	2275	3.88	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.30	10950	20240125	7.58	15160	-22.30	20240729	10950	7.58	20240125	15160	-22.30	20240729	10950	7.58	20240125	0.85	N	004360	500	96 억	1972456	N	N	10	N	N
34	20241125	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	30	2	0.26	153916560	13055	84.10	11740	11850	11740	15260	8220	11740	11790.66	10.22	-629	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2273	3.88	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.84	N	004360	500	96 억	1973017	N	N	10	N	N
35	20241125	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	40	2	0.34	137420290	11654	75.08	11740	11850	11740	15260	8220	11740	11791.68	10.22	-452	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2275	3.88	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.30	10950	20240125	7.58	15160	-22.30	20240729	10950	7.58	20240125	15160	-22.30	20240729	10950	7.58	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
36	20241125	140200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	60	2	0.51	104627510	8872	57.15	11740	11850	11740	15260	8220	11740	11793.00	10.22	-781	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2278	3.89	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.16	10950	20240125	7.76	15160	-22.16	20240729	10950	7.76	20240125	15160	-22.16	20240729	10950	7.76	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
37	20241125	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	70	2	0.60	87189180	7396	47.65	11740	11850	11740	15260	8220	11740	11788.69	10.22	-709	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2280	3.89	0.25	12	0.04	3033.00	46680.00	15160	20240729	-22.10	10950	20240125	7.85	15160	-22.10	20240729	10950	7.85	20240125	15160	-22.10	20240729	10950	7.85	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
38	20241125	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	100	2	0.85	67792550	5755	37.07	11740	11850	11740	15260	8220	11740	11779.77	10.22	-479	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2286	3.90	0.25	12	0.03	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
39	20241125	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	100	2	0.85	64822110	5504	35.46	11740	11840	11740	15260	8220	11740	11777.27	10.22	-475	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2286	3.90	0.25	12	0.03	3033.00	46680.00	15160	20240729	-21.90	10950	20240125	8.13	15160	-21.90	20240729	10950	8.13	20240125	15160	-21.90	20240729	10950	8.13	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
40	20241125	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	30	2	0.26	27916810	2376	15.31	11740	11770	11740	15260	8220	11740	11749.50	10.22	-416	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2273	3.88	0.25	12	0.01	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
41	20241125	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	0	3	0.00	3404600	290	1.87	11740	11740	11740	15260	8220	11740	11740.00	10.22	0	11813	11776	11723	11686	11633	11795	11705	97	3520	500	8920	10	1	19308690	2267	3.87	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.56	10950	20240125	7.21	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.84	N	004360	500	96 억	1973017	N	N	54	N	N
42	20241122	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	40	2	0.34	181712580	15523	70.71	11710	11760	11670	15210	8190	11700	11706.02	10.23	-2000	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2267	3.87	0.25	12	0.08	3033.00	46680.00	15160	20240729	-22.56	10950	20240125	7.21	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.83	N	004360	500	96 억	1975832	N	N	54	N	N
43	20241122	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11680	-20	5	-0.17	173703390	14840	67.60	11710	11760	11670	15210	8190	11700	11705.08	10.23	-1876	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2255	3.85	0.25	12	0.08	3033.00	46680.00	15160	20240729	-22.96	10950	20240125	6.67	15160	-22.96	20240729	10950	6.67	20240125	15160	-22.96	20240729	10950	6.67	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
44	20241122	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11730	30	2	0.26	140144350	11969	54.52	11710	11760	11670	15210	8190	11700	11708.94	10.23	-1912	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2265	3.87	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.63	10950	20240125	7.12	15160	-22.63	20240729	10950	7.12	20240125	15160	-22.63	20240729	10950	7.12	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
45	20241122	130154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	10	2	0.09	77799460	6645	30.27	11710	11760	11670	15210	8190	11700	11707.97	10.23	-1291	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2261	3.86	0.25	12	0.03	3033.00	46680.00	15160	20240729	-22.76	10950	20240125	6.94	15160	-22.76	20240729	10950	6.94	20240125	15160	-22.76	20240729	10950	6.94	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
46	20241122	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	0	3	0.00	52027100	4442	20.23	11710	11760	11670	15210	8190	11700	11712.54	10.23	-924	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2259	3.86	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
47	20241122	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	10	2	0.09	47298850	4038	18.39	11710	11760	11670	15210	8190	11700	11713.43	10.23	-674	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2261	3.86	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.76	10950	20240125	6.94	15160	-22.76	20240729	10950	6.94	20240125	15160	-22.76	20240729	10950	6.94	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
48	20241122	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	50	2	0.43	34050090	2906	13.24	11710	11760	11700	15210	8190	11700	11717.17	10.23	-2	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2269	3.87	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.49	10950	20240125	7.31	15160	-22.49	20240729	10950	7.31	20240125	15160	-22.49	20240729	10950	7.31	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
49	20241122	090154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	60	2	0.51	140570	12	0.05	11710	11760	11710	15210	8190	11700	11714.17	10.23	0	11886	11792	11696	11602	11506	11745	11555	97	3510	500	8890	10	1	19308690	2271	3.88	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.43	10950	20240125	7.40	15160	-22.43	20240729	10950	7.40	20240125	15160	-22.43	20240729	10950	7.40	20240125	0.83	N	004360	500	96 억	1975832	N	N	9	N	N
50	20241121	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	0	3	0.00	254481660	21843	183.28	11790	11790	11600	15210	8190	11700	11650.47	10.25	-3651	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2259	3.86	0.25	12	0.11	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.84	N	004360	500	96 억	1978961	N	N	9	N	N
51	20241121	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	-60	5	-0.51	200322670	17205	144.36	11790	11790	11600	15210	8190	11700	11643.28	10.25	-2438	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2248	3.84	0.25	12	0.09	3033.00	46680.00	15160	20240729	-23.22	10950	20240125	6.30	15160	-23.22	20240729	10950	6.30	20240125	15160	-23.22	20240729	10950	6.30	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
52	20241121	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11680	-20	5	-0.17	163549900	14046	117.86	11790	11790	11600	15210	8190	11700	11643.88	10.25	-2298	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2255	3.85	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.96	10950	20240125	6.67	15160	-22.96	20240729	10950	6.67	20240125	15160	-22.96	20240729	10950	6.67	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
53	20241121	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	-60	5	-0.51	142247170	12223	102.56	11790	11790	11600	15210	8190	11700	11637.66	10.25	-1629	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2248	3.84	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.22	10950	20240125	6.30	15160	-23.22	20240729	10950	6.30	20240125	15160	-23.22	20240729	10950	6.30	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
54	20241121	120154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	-10	5	-0.09	90119650	7742	64.96	11790	11790	11600	15210	8190	11700	11640.36	10.25	-1297	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2257	3.85	0.25	12	0.04	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
55	20241121	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	-50	5	-0.43	69653410	5986	50.23	11790	11790	11600	15210	8190	11700	11636.05	10.25	-518	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2249	3.84	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.15	10950	20240125	6.39	15160	-23.15	20240729	10950	6.39	20240125	15160	-23.15	20240729	10950	6.39	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
56	20241121	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	-30	5	-0.26	25080210	2153	18.07	11790	11790	11630	15210	8190	11700	11648.96	10.25	-725	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2253	3.85	0.25	12	0.01	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
57	20241121	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	-50	5	-0.43	5896030	506	4.25	11790	11790	11650	15210	8190	11700	11652.23	10.25	6	11813	11756	11683	11626	11553	11785	11655	97	3510	500	8890	10	1	19308690	2249	3.84	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.15	10950	20240125	6.39	15160	-23.15	20240729	10950	6.39	20240125	15160	-23.15	20240729	10950	6.39	20240125	0.84	N	004360	500	96 억	1978961	N	N	17	N	N
58	20241120	160154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	70	2	0.60	138998490	11913	91.40	11620	11740	11610	15110	8150	11630	11667.80	10.24	36	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2259	3.86	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.84	N	004360	500	96 억	1978135	N	N	17	N	N
59	20241120	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	40	2	0.34	131552000	11276	86.51	11620	11740	11610	15110	8150	11630	11666.55	10.24	44	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2253	3.85	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
60	20241120	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	110	2	0.95	118350600	10145	77.83	11620	11740	11610	15110	8150	11630	11665.90	10.24	18	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2267	3.87	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.56	10950	20240125	7.21	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
61	20241120	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	70	2	0.60	104920520	8996	69.02	11620	11740	11610	15110	8150	11630	11663.02	10.24	-201	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2259	3.86	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
62	20241120	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	90	2	0.77	92426030	7926	60.81	11620	11740	11610	15110	8150	11630	11661.12	10.24	-198	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2263	3.86	0.25	12	0.04	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
63	20241120	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	70	2	0.60	55266700	4740	36.37	11620	11740	11610	15110	8150	11630	11659.64	10.24	-211	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2259	3.86	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
64	20241120	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	20	2	0.17	36031170	3090	23.71	11620	11740	11610	15110	8150	11630	11660.57	10.24	11	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2249	3.84	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.15	10950	20240125	6.39	15160	-23.15	20240729	10950	6.39	20240125	15160	-23.15	20240729	10950	6.39	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
65	20241120	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	0	3	0.00	1860610	160	1.23	11620	11630	11610	15110	8150	11630	11628.81	10.24	-11	11836	11732	11646	11542	11456	11785	11595	97	3480	500	8830	10	1	19308690	2246	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.28	10950	20240125	6.21	15160	-23.28	20240729	10950	6.21	20240125	15160	-23.28	20240729	10950	6.21	20240125	0.84	N	004360	500	96 억	1978135	N	N	23	N	N
66	20241119	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	-40	5	-0.34	151444710	13004	58.33	11560	11750	11560	15170	8170	11670	11646.20	10.25	-1887	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2246	3.83	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.28	10950	20240125	6.21	15160	-23.28	20240729	10950	6.21	20240125	15160	-23.28	20240729	10950	6.21	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
67	20241119	150152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11610	-60	5	-0.51	135189240	11607	52.07	11560	11750	11560	15170	8170	11670	11647.22	10.25	-1647	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2242	3.83	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.42	10950	20240125	6.03	15160	-23.42	20240729	10950	6.03	20240125	15160	-23.42	20240729	10950	6.03	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
68	20241119	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	40	2	0.34	93877010	8059	36.15	11560	11750	11560	15170	8170	11670	11648.72	10.25	-1067	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2261	3.86	0.25	12	0.04	3033.00	46680.00	15160	20240729	-22.76	10950	20240125	6.94	15160	-22.76	20240729	10950	6.94	20240125	15160	-22.76	20240729	10950	6.94	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
69	20241119	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	0	3	0.00	65991960	5670	25.43	11560	11750	11560	15170	8170	11670	11638.79	10.25	-648	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2253	3.85	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
70	20241119	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11730	60	2	0.51	42030090	3615	16.22	11560	11750	11560	15170	8170	11670	11626.58	10.25	-437	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2265	3.87	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.63	10950	20240125	7.12	15160	-22.63	20240729	10950	7.12	20240125	15160	-22.63	20240729	10950	7.12	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
71	20241119	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	70	2	0.60	38677170	3328	14.93	11560	11750	11560	15170	8170	11670	11621.75	10.25	-390	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2267	3.87	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.56	10950	20240125	7.21	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
72	20241119	100154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	20	2	0.17	36482230	3140	14.09	11560	11700	11560	15170	8170	11670	11618.54	10.25	-264	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2257	3.85	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
73	20241119	090153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11590	-80	5	-0.69	8219400	711	3.19	11560	11590	11560	15170	8170	11670	11560.34	10.25	15	11956	11812	11666	11522	11376	11885	11595	97	3500	500	8860	10	1	19308690	2238	3.82	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.55	10950	20240125	5.84	15160	-23.55	20240729	10950	5.84	20240125	15160	-23.55	20240729	10950	5.84	20240125	0.85	N	004360	500	96 억	1978940	N	N	23	N	N
74	20241118	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	160	2	1.39	260351350	22293	62.80	11560	11810	11520	14960	8060	11510	11678.66	10.23	4873	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2253	3.85	0.25	12	0.12	3033.00	46680.00	15160	20240729	-23.02	10950	20240125	6.58	15160	-23.02	20240729	10950	6.58	20240125	15160	-23.02	20240729	10950	6.58	20240125	0.85	N	004360	500	96 억	1975368	N	N	23	N	N
75	20241118	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	120	2	1.04	245740510	21039	59.27	11560	11810	11520	14960	8060	11510	11680.24	10.23	5361	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2246	3.83	0.25	12	0.11	3033.00	46680.00	15160	20240729	-23.28	10950	20240125	6.21	15160	-23.28	20240729	10950	6.21	20240125	15160	-23.28	20240729	10950	6.21	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
76	20241118	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	180	2	1.56	169420370	14464	40.75	11560	11810	11520	14960	8060	11510	11713.24	10.23	851	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2257	3.85	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.89	10950	20240125	6.76	15160	-22.89	20240729	10950	6.76	20240125	15160	-22.89	20240729	10950	6.76	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
77	20241118	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11730	220	2	1.91	160594440	13710	38.62	11560	11810	11520	14960	8060	11510	11713.67	10.23	691	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2265	3.87	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.63	10950	20240125	7.12	15160	-22.63	20240729	10950	7.12	20240125	15160	-22.63	20240729	10950	7.12	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
78	20241118	120153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	210	2	1.82	135037500	11531	32.49	11560	11810	11520	14960	8060	11510	11710.82	10.23	1030	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2263	3.86	0.25	12	0.06	3033.00	46680.00	15160	20240729	-22.69	10950	20240125	7.03	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
79	20241118	110152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	260	2	2.26	104881580	8960	25.24	11560	11810	11520	14960	8060	11510	11705.53	10.23	3006	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2273	3.88	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.36	10950	20240125	7.49	15160	-22.36	20240729	10950	7.49	20240125	15160	-22.36	20240729	10950	7.49	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
80	20241118	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	190	2	1.65	64888980	5563	15.67	11560	11710	11520	14960	8060	11510	11664.39	10.23	2910	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2259	3.86	0.25	12	0.03	3033.00	46680.00	15160	20240729	-22.82	10950	20240125	6.85	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
81	20241118	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11520	10	2	0.09	126760	11	0.03	11560	11560	11520	14960	8060	11510	11523.64	10.23	-10	11783	11646	11423	11286	11063	11715	11355	97	3450	500	8740	10	1	19308690	2224	3.80	0.25	12	0.00	3033.00	46680.00	15160	20240729	-24.01	10950	20240125	5.21	15160	-24.01	20240729	10950	5.21	20240125	15160	-24.01	20240729	10950	5.21	20240125	0.85	N	004360	500	96 억	1975368	N	N	0	N	N
82	20241115	160153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	210	2	1.86	404227460	35488	109.03	11310	11560	11200	14690	7910	11300	11390.20	10.20	4321	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2222	3.79	0.25	12	0.18	3033.00	46680.00	15160	20240729	-24.08	10950	20240125	5.11	15160	-24.08	20240729	10950	5.11	20240125	15160	-24.08	20240729	10950	5.11	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
83	20241115	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11550	250	2	2.21	383330390	33673	103.46	11310	11550	11200	14690	7910	11300	11383.91	10.20	4456	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2230	3.81	0.25	12	0.17	3033.00	46680.00	15160	20240729	-23.81	10950	20240125	5.48	15160	-23.81	20240729	10950	5.48	20240125	15160	-23.81	20240729	10950	5.48	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
84	20241115	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	210	2	1.86	344951200	30342	93.22	11310	11520	11200	14690	7910	11300	11368.77	10.20	4263	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2222	3.79	0.25	12	0.16	3033.00	46680.00	15160	20240729	-24.08	10950	20240125	5.11	15160	-24.08	20240729	10950	5.11	20240125	15160	-24.08	20240729	10950	5.11	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
85	20241115	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11490	190	2	1.68	287500040	25340	77.85	11310	11500	11200	14690	7910	11300	11345.70	10.20	4578	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2219	3.79	0.25	12	0.13	3033.00	46680.00	15160	20240729	-24.21	10950	20240125	4.93	15160	-24.21	20240729	10950	4.93	20240125	15160	-24.21	20240729	10950	4.93	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
86	20241115	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11400	100	2	0.88	245021700	21634	66.47	11310	11410	11200	14690	7910	11300	11325.77	10.20	3513	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2201	3.76	0.24	12	0.11	3033.00	46680.00	15160	20240729	-24.80	10950	20240125	4.11	15160	-24.80	20240729	10950	4.11	20240125	15160	-24.80	20240729	10950	4.11	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
87	20241115	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11400	100	2	0.88	163134250	14387	44.20	11310	11410	11310	14690	7910	11300	11339.00	10.20	1966	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2201	3.76	0.24	12	0.07	3033.00	46680.00	15160	20240729	-24.80	10950	20240125	4.11	15160	-24.80	20240729	10950	4.11	20240125	15160	-24.80	20240729	10950	4.11	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
88	20241115	100155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11320	20	2	0.18	132330010	11679	35.88	11310	11410	11310	14690	7910	11300	11330.59	10.20	500	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2186	3.73	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.33	10950	20240125	3.38	15160	-25.33	20240729	10950	3.38	20240125	15160	-25.33	20240729	10950	3.38	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
89	20241115	090232	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11320	20	2	0.18	2714410	240	0.74	11310	11320	11310	14690	7910	11300	11310.04	10.20	118	11553	11426	11353	11226	11153	11390	11190	97	3390	500	8580	10	1	19308690	2186	3.73	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.33	10950	20240125	3.38	15160	-25.33	20240729	10950	3.38	20240125	15160	-25.33	20240729	10950	3.38	20240125	0.87	N	004360	500	96 억	1969960	N	N	0	N	N
90	20241114	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11350	20	2	0.18	344103030	30321	71.25	11330	11480	11280	14720	7940	11330	11348.67	10.20	397	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2192	3.74	0.24	12	0.16	3033.00	46680.00	15160	20240729	-25.13	10950	20240125	3.65	15160	-25.13	20240729	10950	3.65	20240125	15160	-25.13	20240729	10950	3.65	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
91	20241114	150154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11390	60	2	0.53	294463520	25950	60.98	11330	11480	11280	14720	7940	11330	11347.34	10.20	467	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2199	3.76	0.24	12	0.13	3033.00	46680.00	15160	20240729	-24.87	10950	20240125	4.02	15160	-24.87	20240729	10950	4.02	20240125	15160	-24.87	20240729	10950	4.02	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
92	20241114	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11440	110	2	0.97	250440360	22075	51.88	11330	11480	11280	14720	7940	11330	11344.98	10.20	229	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2209	3.77	0.25	12	0.11	3033.00	46680.00	15160	20240729	-24.54	10950	20240125	4.47	15160	-24.54	20240729	10950	4.47	20240125	15160	-24.54	20240729	10950	4.47	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
93	20241114	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11350	20	2	0.18	234650250	20690	48.62	11330	11480	11280	14720	7940	11330	11341.24	10.20	-16	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2192	3.74	0.24	12	0.11	3033.00	46680.00	15160	20240729	-25.13	10950	20240125	3.65	15160	-25.13	20240729	10950	3.65	20240125	15160	-25.13	20240729	10950	3.65	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
94	20241114	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11280	-50	5	-0.44	213657810	18834	44.26	11330	11480	11280	14720	7940	11330	11344.26	10.20	-543	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2178	3.72	0.24	12	0.10	3033.00	46680.00	15160	20240729	-25.59	10950	20240125	3.01	15160	-25.59	20240729	10950	3.01	20240125	15160	-25.59	20240729	10950	3.01	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
95	20241114	110154	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11340	10	2	0.09	55021950	4835	11.36	11330	11480	11290	14720	7940	11330	11379.93	10.20	1711	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2190	3.74	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.20	10950	20240125	3.56	15160	-25.20	20240729	10950	3.56	20240125	15160	-25.20	20240729	10950	3.56	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
96	20241114	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11370	40	2	0.35	237940	21	0.05	11330	11370	11300	14720	7940	11330	11330.48	10.20	-1	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2195	3.75	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.00	10950	20240125	3.84	15160	-25.00	20240729	10950	3.84	20240125	15160	-25.00	20240729	10950	3.84	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
97	20241114	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11330	0	3	0.00	0	0	0.00	0	0	0	14720	7940	11330	0.00	10.20	0	12003	11666	11433	11096	10863	11550	10980	97	3390	500	8610	10	1	19308690	2188	3.74	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.26	10950	20240125	3.47	15160	-25.26	20240729	10950	3.47	20240125	15160	-25.26	20240729	10950	3.47	20240125	0.88	N	004360	500	96 억	1968869	N	N	3	N	N
98	20241112	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-300	5	-2.50	698352750	59326	170.55	11990	11990	11660	15600	8400	12000	11771.46	10.26	-4052	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2259	3.86	0.25	12	0.31	3033.00	46680.00	15160	20240729	-22.82	10900	20231103	7.34	15160	-22.82	20240729	10950	6.85	20240125	15160	-22.82	20240729	10950	6.85	20240125	0.89	N	004360	500	96 억	1980370	N	N	18	N	N
99	20241112	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	-260	5	-2.17	629584220	53443	153.63	11990	11990	11660	15600	8400	12000	11780.48	10.26	-4008	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2267	3.87	0.25	12	0.28	3033.00	46680.00	15160	20240729	-22.56	10900	20231103	7.71	15160	-22.56	20240729	10950	7.21	20240125	15160	-22.56	20240729	10950	7.21	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
100	20241112	140152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	-280	5	-2.33	607299890	51545	148.18	11990	11990	11660	15600	8400	12000	11781.94	10.26	-3648	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2263	3.86	0.25	12	0.27	3033.00	46680.00	15160	20240729	-22.69	10900	20231103	7.52	15160	-22.69	20240729	10950	7.03	20240125	15160	-22.69	20240729	10950	7.03	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
101	20241112	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	-220	5	-1.83	512123390	43432	124.85	11990	11990	11660	15600	8400	12000	11791.38	10.26	-2280	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2275	3.88	0.25	12	0.22	3033.00	46680.00	15160	20240729	-22.30	10900	20231103	8.07	15160	-22.30	20240729	10950	7.58	20240125	15160	-22.30	20240729	10950	7.58	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
102	20241112	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	-190	5	-1.58	468032940	39693	114.11	11990	11990	11660	15600	8400	12000	11791.32	10.26	-1599	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2280	3.89	0.25	12	0.21	3033.00	46680.00	15160	20240729	-22.10	10900	20231103	8.35	15160	-22.10	20240729	10950	7.85	20240125	15160	-22.10	20240729	10950	7.85	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
103	20241112	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-170	5	-1.42	436863820	37052	106.51	11990	11990	11660	15600	8400	12000	11790.56	10.26	-691	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2284	3.90	0.25	12	0.19	3033.00	46680.00	15160	20240729	-21.97	10900	20231103	8.53	15160	-21.97	20240729	10950	8.04	20240125	15160	-21.97	20240729	10950	8.04	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
104	20241112	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	-200	5	-1.67	429112550	36396	104.63	11990	11990	11660	15600	8400	12000	11790.10	10.26	-902	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2278	3.89	0.25	12	0.19	3033.00	46680.00	15160	20240729	-22.16	10900	20231103	8.26	15160	-22.16	20240729	10950	7.76	20240125	15160	-22.16	20240729	10950	7.76	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
105	20241112	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	-60	5	-0.50	16055280	1341	3.85	11990	11990	11930	15600	8400	12000	11972.62	10.26	26	12400	12200	12050	11850	11700	12125	11775	97	3600	500	9120	10	1	19308690	2305	3.94	0.26	12	0.01	3033.00	46680.00	15160	20240729	-21.24	10900	20231103	9.54	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10950	9.04	20240125	0.89	N	004360	500	96 억	1980370	N	N	17	N	N
106	20241111	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12000	-250	5	-2.04	413663760	34478	170.20	12250	12250	11900	15920	8580	12250	11997.90	10.28	-3639	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2317	3.96	0.26	12	0.18	3033.00	46680.00	15160	20240729	-20.84	10660	20231102	12.57	15160	-20.84	20240729	10950	9.59	20240125	15160	-20.84	20240729	10950	9.59	20240125	0.89	N	004360	500	96 억	1984604	N	N	17	N	N
107	20241111	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11980	-270	5	-2.20	401293950	33443	165.09	12250	12250	11900	15920	8580	12250	11999.34	10.28	-4024	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2313	3.95	0.26	12	0.17	3033.00	46680.00	15160	20240729	-20.98	10660	20231102	12.38	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10950	9.41	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
108	20241111	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11980	-270	5	-2.20	339906470	28301	139.71	12250	12250	11950	15920	8580	12250	12010.40	10.28	-3810	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2313	3.95	0.26	12	0.15	3033.00	46680.00	15160	20240729	-20.98	10660	20231102	12.38	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10950	9.41	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
109	20241111	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12000	-250	5	-2.04	307550870	25600	126.38	12250	12250	11950	15920	8580	12250	12013.71	10.28	-3114	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2317	3.96	0.26	12	0.13	3033.00	46680.00	15160	20240729	-20.84	10660	20231102	12.57	15160	-20.84	20240729	10950	9.59	20240125	15160	-20.84	20240729	10950	9.59	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
110	20241111	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12020	-230	5	-1.88	223587500	18602	91.83	12250	12250	11950	15920	8580	12250	12019.54	10.28	-1143	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2321	3.96	0.26	12	0.10	3033.00	46680.00	15160	20240729	-20.71	10660	20231102	12.76	15160	-20.71	20240729	10950	9.77	20240125	15160	-20.71	20240729	10950	9.77	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
111	20241111	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12030	-220	5	-1.80	174401450	14512	71.64	12250	12250	11950	15920	8580	12250	12017.74	10.28	565	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2323	3.97	0.26	12	0.08	3033.00	46680.00	15160	20240729	-20.65	10660	20231102	12.85	15160	-20.65	20240729	10950	9.86	20240125	15160	-20.65	20240729	10950	9.86	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
112	20241111	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11990	-260	5	-2.12	107647760	8944	44.15	12250	12250	11970	15920	8580	12250	12035.75	10.28	-1179	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2315	3.95	0.26	12	0.05	3033.00	46680.00	15160	20240729	-20.91	10660	20231102	12.48	15160	-20.91	20240729	10950	9.50	20240125	15160	-20.91	20240729	10950	9.50	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
113	20241111	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	-70	5	-0.57	4492700	367	1.81	12250	12250	12180	15920	8580	12250	12241.69	10.28	-135	12463	12356	12273	12166	12083	12410	12220	97	3670	500	9310	10	1	19308690	2352	4.02	0.26	12	0.00	3033.00	46680.00	15160	20240729	-19.66	10660	20231102	14.26	15160	-19.66	20240729	10950	11.23	20240125	15160	-19.66	20240729	10950	11.23	20240125	0.89	N	004360	500	96 억	1984604	N	N	31	N	N
114	20241108	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	0	3	0.00	249032030	20256	122.25	12200	12380	12190	15920	8580	12250	12294.46	10.30	-4535	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2365	4.04	0.26	12	0.10	3033.00	46680.00	15160	20240729	-19.20	10600	20231101	15.57	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.89	N	004360	500	96 억	1989347	N	N	31	N	N
115	20241108	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	-20	5	-0.16	231737580	18842	113.71	12200	12380	12190	15920	8580	12250	12298.99	10.30	-4044	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2361	4.03	0.26	12	0.10	3033.00	46680.00	15160	20240729	-19.33	10600	20231101	15.38	15160	-19.33	20240729	10950	11.69	20240125	15160	-19.33	20240729	10950	11.69	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
116	20241108	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12240	-10	5	-0.08	222827280	18112	109.31	12200	12380	12200	15920	8580	12250	12302.74	10.30	-3883	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2363	4.04	0.26	12	0.09	3033.00	46680.00	15160	20240729	-19.26	10600	20231101	15.47	15160	-19.26	20240729	10950	11.78	20240125	15160	-19.26	20240729	10950	11.78	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
117	20241108	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	50	2	0.41	182268070	14801	89.32	12200	12380	12200	15920	8580	12250	12314.58	10.30	-2111	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2375	4.06	0.26	12	0.08	3033.00	46680.00	15160	20240729	-18.87	10600	20231101	16.04	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10950	12.33	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
118	20241108	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12310	60	2	0.49	166937760	13553	81.79	12200	12380	12200	15920	8580	12250	12317.40	10.30	-1276	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2377	4.06	0.26	12	0.07	3033.00	46680.00	15160	20240729	-18.80	10600	20231101	16.13	15160	-18.80	20240729	10950	12.42	20240125	15160	-18.80	20240729	10950	12.42	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
119	20241108	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12310	60	2	0.49	157531770	12788	77.18	12200	12380	12200	15920	8580	12250	12318.72	10.30	-903	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2377	4.06	0.26	12	0.07	3033.00	46680.00	15160	20240729	-18.80	10600	20231101	16.13	15160	-18.80	20240729	10950	12.42	20240125	15160	-18.80	20240729	10950	12.42	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
120	20241108	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	50	2	0.41	131859140	10701	64.58	12200	12380	12200	15920	8580	12250	12322.13	10.30	-559	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2375	4.06	0.26	12	0.06	3033.00	46680.00	15160	20240729	-18.87	10600	20231101	16.04	15160	-18.87	20240729	10950	12.33	20240125	15160	-18.87	20240729	10950	12.33	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
121	20241108	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	0	3	0.00	2879300	236	1.42	12200	12250	12200	15920	8580	12250	12200.42	10.30	-32	12456	12352	12176	12072	11896	12265	11985	97	3670	500	9310	10	1	19308690	2365	4.04	0.26	12	0.00	3033.00	46680.00	15160	20240729	-19.20	10600	20231101	15.57	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.89	N	004360	500	96 억	1989347	N	N	21	N	N
122	20241107	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	70	2	0.57	201381520	16570	56.37	12280	12280	12000	15830	8530	12180	12153.38	10.33	-5765	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2365	4.04	0.26	12	0.09	3033.00	46680.00	15160	20240729	-19.20	10440	20231031	17.34	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.88	N	004360	500	96 억	1994764	N	N	21	N	N
123	20241107	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	0	3	0.00	191588200	15768	53.64	12280	12280	12000	15830	8530	12180	12150.44	10.33	-5237	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2352	4.02	0.26	12	0.08	3033.00	46680.00	15160	20240729	-19.66	10440	20231031	16.67	15160	-19.66	20240729	10950	11.23	20240125	15160	-19.66	20240729	10950	11.23	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
124	20241107	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	70	2	0.57	179403470	14770	50.25	12280	12280	12000	15830	8530	12180	12146.48	10.33	-4646	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2365	4.04	0.26	12	0.08	3033.00	46680.00	15160	20240729	-19.20	10440	20231031	17.34	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
125	20241107	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	0	3	0.00	137889270	11381	38.72	12280	12280	12000	15830	8530	12180	12115.74	10.33	-3956	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2352	4.02	0.26	12	0.06	3033.00	46680.00	15160	20240729	-19.66	10440	20231031	16.67	15160	-19.66	20240729	10950	11.23	20240125	15160	-19.66	20240729	10950	11.23	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
126	20241107	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	0	3	0.00	129697050	10708	36.43	12280	12280	12000	15830	8530	12180	12112.16	10.33	-3647	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2352	4.02	0.26	12	0.06	3033.00	46680.00	15160	20240729	-19.66	10440	20231031	16.67	15160	-19.66	20240729	10950	11.23	20240125	15160	-19.66	20240729	10950	11.23	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
127	20241107	110149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12090	-90	5	-0.74	87866800	7278	24.76	12280	12280	12000	15830	8530	12180	12072.93	10.33	-2379	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2334	3.99	0.26	12	0.04	3033.00	46680.00	15160	20240729	-20.25	10440	20231031	15.80	15160	-20.25	20240729	10950	10.41	20240125	15160	-20.25	20240729	10950	10.41	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
128	20241107	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12030	-150	5	-1.23	64098160	5307	18.05	12280	12280	12000	15830	8530	12180	12078.04	10.33	-1460	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2323	3.97	0.26	12	0.03	3033.00	46680.00	15160	20240729	-20.65	10440	20231031	15.23	15160	-20.65	20240729	10950	9.86	20240125	15160	-20.65	20240729	10950	9.86	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
129	20241107	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12170	-10	5	-0.08	13452620	1100	3.74	12280	12280	12170	15830	8530	12180	12229.65	10.33	-351	12386	12282	12196	12092	12006	12240	12050	97	3650	500	9250	10	1	19308690	2350	4.01	0.26	12	0.01	3033.00	46680.00	15160	20240729	-19.72	10440	20231031	16.57	15160	-19.72	20240729	10950	11.14	20240125	15160	-19.72	20240729	10950	11.14	20240125	0.88	N	004360	500	96 억	1994764	N	N	144	N	N
130	20241106	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12180	-80	5	-0.65	358742450	29341	170.86	12300	12300	12110	15930	8590	12260	12226.71	10.35	-3333	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2352	4.02	0.26	12	0.15	3033.00	46680.00	15160	20240729	-19.66	10300	20231030	18.25	15160	-19.66	20240729	10950	11.23	20240125	15160	-19.66	20240729	10950	11.23	20240125	0.88	N	004360	500	96 억	1998126	N	N	144	N	N
131	20241106	150153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12170	-90	5	-0.73	274391530	22407	130.48	12300	12300	12140	15930	8590	12260	12245.80	10.35	-3154	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2350	4.01	0.26	12	0.12	3033.00	46680.00	15160	20240729	-19.72	10300	20231030	18.16	15160	-19.72	20240729	10950	11.14	20240125	15160	-19.72	20240729	10950	11.14	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
132	20241106	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12160	-100	5	-0.82	267479820	21839	127.17	12300	12300	12140	15930	8590	12260	12247.81	10.35	-3154	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2348	4.01	0.26	12	0.11	3033.00	46680.00	15160	20240729	-19.79	10300	20231030	18.06	15160	-19.79	20240729	10950	11.05	20240125	15160	-19.79	20240729	10950	11.05	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
133	20241106	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	-10	5	-0.08	257263930	20999	122.28	12300	12300	12140	15930	8590	12260	12251.25	10.35	-3182	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2365	4.04	0.26	12	0.11	3033.00	46680.00	15160	20240729	-19.20	10300	20231030	18.93	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
134	20241106	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12260	0	3	0.00	172672220	14072	81.94	12300	12300	12230	15930	8590	12260	12270.62	10.35	-2384	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2367	4.04	0.26	12	0.07	3033.00	46680.00	15160	20240729	-19.13	10300	20231030	19.03	15160	-19.13	20240729	10950	11.96	20240125	15160	-19.13	20240729	10950	11.96	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
135	20241106	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12260	0	3	0.00	131087140	10680	62.19	12300	12300	12230	15930	8590	12260	12274.08	10.35	-1824	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2367	4.04	0.26	12	0.06	3033.00	46680.00	15160	20240729	-19.13	10300	20231030	19.03	15160	-19.13	20240729	10950	11.96	20240125	15160	-19.13	20240729	10950	11.96	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
136	20241106	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12240	-20	5	-0.16	94788630	7723	44.97	12300	12300	12230	15930	8590	12260	12273.55	10.35	-1347	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2363	4.04	0.26	12	0.04	3033.00	46680.00	15160	20240729	-19.26	10300	20231030	18.83	15160	-19.26	20240729	10950	11.78	20240125	15160	-19.26	20240729	10950	11.78	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
137	20241106	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12240	-20	5	-0.16	14481760	1179	6.87	12300	12300	12240	15930	8590	12260	12283.09	10.35	-465	12433	12346	12183	12096	11933	12390	12140	97	3670	500	9310	10	1	19308690	2363	4.04	0.26	12	0.01	3033.00	46680.00	15160	20240729	-19.26	10300	20231030	18.83	15160	-19.26	20240729	10950	11.78	20240125	15160	-19.26	20240729	10950	11.78	20240125	0.88	N	004360	500	96 억	1998126	N	N	17	N	N
138	20241105	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12260	130	2	1.07	209661970	17164	123.47	12140	12270	12020	15760	8500	12130	12215.09	10.37	-1106	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2367	4.04	0.26	12	0.09	3033.00	46680.00	15160	20240729	-19.13	10210	20231027	20.08	15160	-19.13	20240729	10950	11.96	20240125	15160	-19.13	20240729	10950	11.96	20240125	0.88	N	004360	500	96 억	2001479	N	N	17	N	N
139	20241105	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12270	140	2	1.15	194026480	15888	114.29	12140	12270	12020	15760	8500	12130	12212.14	10.37	-809	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2369	4.05	0.26	12	0.08	3033.00	46680.00	15160	20240729	-19.06	10210	20231027	20.18	15160	-19.06	20240729	10950	12.05	20240125	15160	-19.06	20240729	10950	12.05	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
140	20241105	140148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12260	130	2	1.07	164594030	13487	97.02	12140	12270	12020	15760	8500	12130	12203.90	10.37	-965	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2367	4.04	0.26	12	0.07	3033.00	46680.00	15160	20240729	-19.13	10210	20231027	20.08	15160	-19.13	20240729	10950	11.96	20240125	15160	-19.13	20240729	10950	11.96	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
141	20241105	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12250	120	2	0.99	129230640	10602	76.27	12140	12250	12020	15760	8500	12130	12189.27	10.37	-584	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2365	4.04	0.26	12	0.05	3033.00	46680.00	15160	20240729	-19.20	10210	20231027	19.98	15160	-19.20	20240729	10950	11.87	20240125	15160	-19.20	20240729	10950	11.87	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
142	20241105	120148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	100	2	0.82	101677080	8351	60.07	12140	12250	12020	15760	8500	12130	12175.44	10.37	-1053	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2361	4.03	0.26	12	0.04	3033.00	46680.00	15160	20240729	-19.33	10210	20231027	19.78	15160	-19.33	20240729	10950	11.69	20240125	15160	-19.33	20240729	10950	11.69	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
143	20241105	110146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12230	100	2	0.82	85252280	7009	50.42	12140	12230	12020	15760	8500	12130	12163.26	10.37	-901	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2361	4.03	0.26	12	0.04	3033.00	46680.00	15160	20240729	-19.33	10210	20231027	19.78	15160	-19.33	20240729	10950	11.69	20240125	15160	-19.33	20240729	10950	11.69	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
144	20241105	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12190	60	2	0.49	51628190	4247	30.55	12140	12200	12020	15760	8500	12130	12156.39	10.37	-1396	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2354	4.02	0.26	12	0.02	3033.00	46680.00	15160	20240729	-19.59	10210	20231027	19.39	15160	-19.59	20240729	10950	11.32	20240125	15160	-19.59	20240729	10950	11.32	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
145	20241105	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12140	10	2	0.08	8592170	708	5.09	12140	12140	12130	15760	8500	12130	12135.83	10.37	-648	12336	12232	12036	11932	11736	12285	11985	97	3630	500	9210	10	1	19308690	2344	4.00	0.26	12	0.00	3033.00	46680.00	15160	20240729	-19.92	10210	20231027	18.90	15160	-19.92	20240729	10950	10.87	20240125	15160	-19.92	20240729	10950	10.87	20240125	0.88	N	004360	500	96 억	2001479	N	N	13	N	N
146	20241104	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12130	150	2	1.25	167413510	13901	79.63	11980	12140	11840	15570	8390	11980	12043.27	10.38	-780	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2342	4.00	0.26	12	0.07	3033.00	46680.00	15160	20240729	-19.99	10210	20231027	18.81	15160	-19.99	20240729	10950	10.78	20240125	15160	-19.99	20240729	10950	10.78	20240125	0.88	N	004360	500	96 억	2003992	N	N	13	N	N
147	20241104	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12120	140	2	1.17	160610080	13340	76.41	11980	12140	11840	15570	8390	11980	12039.74	10.38	-778	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2340	4.00	0.26	12	0.07	3033.00	46680.00	15160	20240729	-20.05	10210	20231027	18.71	15160	-20.05	20240729	10950	10.68	20240125	15160	-20.05	20240729	10950	10.68	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
148	20241104	140148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12110	130	2	1.09	132916150	11050	63.29	11980	12140	11840	15570	8390	11980	12028.61	10.38	-1057	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2338	3.99	0.26	12	0.06	3033.00	46680.00	15160	20240729	-20.12	10210	20231027	18.61	15160	-20.12	20240729	10950	10.59	20240125	15160	-20.12	20240729	10950	10.59	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
149	20241104	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12120	140	2	1.17	102055720	8505	48.72	11980	12120	11840	15570	8390	11980	11999.50	10.38	-835	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2340	4.00	0.26	12	0.04	3033.00	46680.00	15160	20240729	-20.05	10210	20231027	18.71	15160	-20.05	20240729	10950	10.68	20240125	15160	-20.05	20240729	10950	10.68	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
150	20241104	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12080	100	2	0.83	92396300	7707	44.15	11980	12110	11840	15570	8390	11980	11988.62	10.38	-1102	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2332	3.98	0.26	12	0.04	3033.00	46680.00	15160	20240729	-20.32	10210	20231027	18.32	15160	-20.32	20240729	10950	10.32	20240125	15160	-20.32	20240729	10950	10.32	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
151	20241104	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12090	110	2	0.92	77310980	6460	37.00	11980	12100	11840	15570	8390	11980	11967.64	10.38	-1291	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2334	3.99	0.26	12	0.03	3033.00	46680.00	15160	20240729	-20.25	10210	20231027	18.41	15160	-20.25	20240729	10950	10.41	20240125	15160	-20.25	20240729	10950	10.41	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
152	20241104	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11980	0	3	0.00	50865460	4263	24.42	11980	12010	11840	15570	8390	11980	11931.85	10.38	-1084	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2313	3.95	0.26	12	0.02	3033.00	46680.00	15160	20240729	-20.98	10210	20231027	17.34	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10950	9.41	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
153	20241104	090145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	-40	5	-0.33	6574240	549	3.14	11980	11980	11940	15570	8390	11980	11974.94	10.38	-217	12120	12050	11940	11870	11760	12085	11905	97	3590	500	9100	10	1	19308690	2305	3.94	0.26	12	0.00	3033.00	46680.00	15160	20240729	-21.24	10210	20231027	16.94	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10950	9.04	20240125	0.88	N	004360	500	96 억	2003992	N	N	259	N	N
154	20241101	160142	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11980	10	2	0.08	206542580	17328	57.37	11910	12010	11830	15560	8380	11970	11919.55	10.39	-1953	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2313	3.95	0.26	12	0.09	3033.00	46680.00	15160	20240729	-20.98	10210	20231027	17.34	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10600	13.02	20231101	0.88	N	004360	500	96 억	2006751	N	N	259	N	N
155	20241101	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	-30	5	-0.25	196549190	16493	54.61	11910	12010	11830	15560	8380	11970	11917.13	10.39	-1607	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2305	3.94	0.26	12	0.09	3033.00	46680.00	15160	20240729	-21.24	10210	20231027	16.94	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10600	12.64	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
156	20241101	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11970	0	3	0.00	169199550	14206	47.03	11910	12010	11830	15560	8380	11970	11910.43	10.39	-1234	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2311	3.95	0.26	12	0.07	3033.00	46680.00	15160	20240729	-21.04	10210	20231027	17.24	15160	-21.04	20240729	10950	9.32	20240125	15160	-21.04	20240729	10600	12.92	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
157	20241101	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11980	10	2	0.08	160122040	13447	44.52	11910	12010	11830	15560	8380	11970	11907.64	10.39	-1225	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2313	3.95	0.26	12	0.07	3033.00	46680.00	15160	20240729	-20.98	10210	20231027	17.34	15160	-20.98	20240729	10950	9.41	20240125	15160	-20.98	20240729	10600	13.02	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
158	20241101	120152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11990	20	2	0.17	148695980	12494	41.37	11910	12000	11830	15560	8380	11970	11901.39	10.39	-975	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2315	3.95	0.26	12	0.06	3033.00	46680.00	15160	20240729	-20.91	10210	20231027	17.43	15160	-20.91	20240729	10950	9.50	20240125	15160	-20.91	20240729	10600	13.11	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
159	20241101	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	-30	5	-0.25	116133270	9776	32.37	11910	12000	11830	15560	8380	11970	11879.43	10.39	-1167	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2305	3.94	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.24	10210	20231027	16.94	15160	-21.24	20240729	10950	9.04	20240125	15160	-21.24	20240729	10600	12.64	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
160	20241101	100152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	-40	5	-0.33	27619360	2320	7.68	11910	12000	11850	15560	8380	11970	11904.90	10.39	-1100	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2304	3.93	0.26	12	0.01	3033.00	46680.00	15160	20240729	-21.31	10210	20231027	16.85	15160	-21.31	20240729	10950	8.95	20240125	15160	-21.31	20240729	10600	12.55	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N
161	20241101	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11860	-110	5	-0.92	2519270	212	0.70	11910	11910	11860	15560	8380	11970	11883.35	10.39	-185	12263	12116	11973	11826	11683	12190	11900	97	3590	500	9090	10	1	19308690	2290	3.91	0.25	12	0.00	3033.00	46680.00	15160	20240729	-21.77	10210	20231027	16.16	15160	-21.77	20240729	10950	8.31	20240125	15160	-21.77	20240729	10600	11.89	20231101	0.88	N	004360	500	96 억	2006751	N	N	12	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History