KissMeData/089590/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9780	330	2	3.49	4078248450	421632	533.36	9500	9850	9120	12280	6620	9450	9672.08	8.51	67404	90444	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7887	5.63	2.51	12	0.52	1737.00	3889.00	13590	20240118	-28.04	8300	20240805	17.83	13590	-28.04	20240118	8300	17.83	20240805	13590	-28.04	20240118	8300	17.83	20240805	0.12	N	089590	1000	806 억	3431457	N	N	1454	N	N
3	20241129	150801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9810	360	2	3.81	3892820180	402709	509.42	9500	9850	9120	12280	6620	9450	9666.58	8.51	67288	88998	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7911	5.65	2.52	12	0.50	1737.00	3889.00	13590	20240118	-27.81	8300	20240805	18.19	13590	-27.81	20240118	8300	18.19	20240805	13590	-27.81	20240118	8300	18.19	20240805	0.12	N	089590	1000	806 억	3431341	N	N	825	N	N
4	20241129	140803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9800	350	2	3.70	3292797260	341569	432.08	9500	9850	9120	12280	6620	9450	9640.21	8.53	76428	93686	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7903	5.64	2.52	12	0.42	1737.00	3889.00	13590	20240118	-27.89	8300	20240805	18.07	13590	-27.89	20240118	8300	18.07	20240805	13590	-27.89	20240118	8300	18.07	20240805	0.12	N	089590	1000	806 억	3440481	N	N	825	N	N
5	20241129	130800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9790	340	2	3.60	2740037950	285161	360.73	9500	9850	9120	12280	6620	9450	9608.74	8.52	70627	84263	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7895	5.64	2.52	12	0.35	1737.00	3889.00	13590	20240118	-27.96	8300	20240805	17.95	13590	-27.96	20240118	8300	17.95	20240805	13590	-27.96	20240118	8300	17.95	20240805	0.12	N	089590	1000	806 억	3434680	N	N	825	N	N
6	20241129	120802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9720	270	2	2.86	2266483850	236793	299.54	9500	9850	9120	12280	6620	9450	9571.58	8.52	71133	80559	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7838	5.60	2.50	12	0.29	1737.00	3889.00	13590	20240118	-28.48	8300	20240805	17.11	13590	-28.48	20240118	8300	17.11	20240805	13590	-28.48	20240118	8300	17.11	20240805	0.12	N	089590	1000	806 억	3435186	N	N	825	N	N
7	20241129	110804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9650	200	2	2.12	1119448710	118968	150.49	9500	9690	9120	12280	6620	9450	9409.66	8.39	20085	25829	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7782	5.56	2.48	12	0.15	1737.00	3889.00	13590	20240118	-28.99	8300	20240805	16.27	13590	-28.99	20240118	8300	16.27	20240805	13590	-28.99	20240118	8300	16.27	20240805	0.12	N	089590	1000	806 억	3384138	N	N	825	N	N
8	20241129	100758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9400	-50	5	-0.53	640288950	68666	86.86	9500	9600	9120	12280	6620	9450	9324.69	8.34	-3599	-1065	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7580	5.41	2.42	12	0.09	1737.00	3889.00	13590	20240118	-30.83	8300	20240805	13.25	13590	-30.83	20240118	8300	13.25	20240805	13590	-30.83	20240118	8300	13.25	20240805	0.12	N	089590	1000	806 억	3360454	N	N	825	N	N
9	20241129	090801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	-250	5	-2.65	258977380	27513	34.80	9500	9600	9190	12280	6620	9450	9412.91	8.32	-11565	-11009	9636	9542	9466	9372	9296	9505	9335	806	2830	1000	6990	10	1	80640985	7419	5.30	2.37	12	0.03	1737.00	3889.00	13590	20240118	-32.30	8300	20240805	10.84	13590	-32.30	20240118	8300	10.84	20240805	13590	-32.30	20240118	8300	10.84	20240805	0.12	N	089590	1000	806 억	3352488	N	N	825	N	N
10	20241128	160751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9450	-110	5	-1.15	748433380	79018	48.97	9560	9560	9390	12420	6700	9560	9471.68	8.34	-10864	2556	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7621	5.44	2.43	12	0.10	1737.00	3889.00	13590	20240118	-30.46	8300	20240805	13.86	13590	-30.46	20240118	8300	13.86	20240805	13590	-30.46	20240118	8300	13.86	20240805	0.11	N	089590	1000	806 억	3364053	N	N	825	N	N
11	20241128	150806	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9470	-90	5	-0.94	697582780	73644	45.64	9560	9560	9390	12420	6700	9560	9472.36	8.34	-11882	418	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7637	5.45	2.44	12	0.09	1737.00	3889.00	13590	20240118	-30.32	8300	20240805	14.10	13590	-30.32	20240118	8300	14.10	20240805	13590	-30.32	20240118	8300	14.10	20240805	0.11	N	089590	1000	806 억	3363035	N	N	2327	N	N
12	20241128	140803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	-70	5	-0.73	605240410	63899	39.60	9560	9560	9390	12420	6700	9560	9471.83	8.34	-11189	-2586	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7653	5.46	2.44	12	0.08	1737.00	3889.00	13590	20240118	-30.17	8300	20240805	14.34	13590	-30.17	20240118	8300	14.34	20240805	13590	-30.17	20240118	8300	14.34	20240805	0.11	N	089590	1000	806 억	3363728	N	N	2327	N	N
13	20241128	130801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9510	-50	5	-0.52	522216740	55151	34.18	9560	9560	9390	12420	6700	9560	9468.85	8.35	-8731	-2555	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7669	5.47	2.45	12	0.07	1737.00	3889.00	13590	20240118	-30.02	8300	20240805	14.58	13590	-30.02	20240118	8300	14.58	20240805	13590	-30.02	20240118	8300	14.58	20240805	0.11	N	089590	1000	806 억	3366186	N	N	2327	N	N
14	20241128	120805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9500	-60	5	-0.63	416917280	44086	27.32	9560	9560	9390	12420	6700	9560	9456.91	8.36	-6569	-1722	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7661	5.47	2.44	12	0.05	1737.00	3889.00	13590	20240118	-30.10	8300	20240805	14.46	13590	-30.10	20240118	8300	14.46	20240805	13590	-30.10	20240118	8300	14.46	20240805	0.11	N	089590	1000	806 억	3368348	N	N	2327	N	N
15	20241128	110807	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9420	-140	5	-1.46	323560980	34221	21.21	9560	9560	9390	12420	6700	9560	9455.04	8.35	-7728	-3393	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7596	5.42	2.42	12	0.04	1737.00	3889.00	13590	20240118	-30.68	8300	20240805	13.49	13590	-30.68	20240118	8300	13.49	20240805	13590	-30.68	20240118	8300	13.49	20240805	0.11	N	089590	1000	806 억	3367189	N	N	2327	N	N
16	20241128	100804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-80	5	-0.84	228594510	24174	14.98	9560	9560	9390	12420	6700	9560	9456.21	8.36	-6034	-4838	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7645	5.46	2.44	12	0.03	1737.00	3889.00	13590	20240118	-30.24	8300	20240805	14.22	13590	-30.24	20240118	8300	14.22	20240805	13590	-30.24	20240118	8300	14.22	20240805	0.11	N	089590	1000	806 억	3368883	N	N	2327	N	N
17	20241128	090802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9410	-150	5	-1.57	97514010	10285	6.37	9560	9560	9410	12420	6700	9560	9481.19	8.36	-3345	-2662	9846	9702	9576	9432	9306	9640	9370	806	2860	1000	7070	10	1	80640985	7588	5.42	2.42	12	0.01	1737.00	3889.00	13590	20240118	-30.76	8300	20240805	13.37	13590	-30.76	20240118	8300	13.37	20240805	13590	-30.76	20240118	8300	13.37	20240805	0.11	N	089590	1000	806 억	3371572	N	N	2327	N	N
18	20241127	160744	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	-50	5	-0.52	1530249450	160268	58.00	9680	9720	9450	12490	6730	9610	9547.97	8.37	-14779	-13701	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7709	5.50	2.46	12	0.20	1737.00	3889.00	13590	20240118	-29.65	8300	20240805	15.18	13590	-29.65	20240118	8300	15.18	20240805	13590	-29.65	20240118	8300	15.18	20240805	0.11	N	089590	1000	806 억	3374917	N	N	2327	N	N
19	20241127	150758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9510	-100	5	-1.04	1451813480	152050	55.02	9680	9720	9450	12490	6730	9610	9548.16	8.38	-13111	-12821	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7669	5.47	2.45	12	0.19	1737.00	3889.00	13590	20240118	-30.02	8300	20240805	14.58	13590	-30.02	20240118	8300	14.58	20240805	13590	-30.02	20240118	8300	14.58	20240805	0.11	N	089590	1000	806 억	3376585	N	N	1454	N	N
20	20241127	140758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9510	-100	5	-1.04	1290302360	135068	48.88	9680	9720	9450	12490	6730	9610	9552.88	8.36	-18395	-17655	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7669	5.47	2.45	12	0.17	1737.00	3889.00	13590	20240118	-30.02	8300	20240805	14.58	13590	-30.02	20240118	8300	14.58	20240805	13590	-30.02	20240118	8300	14.58	20240805	0.11	N	089590	1000	806 억	3371301	N	N	1454	N	N
21	20241127	130753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-130	5	-1.35	1137354060	118968	43.05	9680	9720	9450	12490	6730	9610	9560.06	8.35	-21878	-21562	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7645	5.46	2.44	12	0.15	1737.00	3889.00	13590	20240118	-30.24	8300	20240805	14.22	13590	-30.24	20240118	8300	14.22	20240805	13590	-30.24	20240118	8300	14.22	20240805	0.11	N	089590	1000	806 억	3367818	N	N	1454	N	N
22	20241127	120800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	-50	5	-0.52	832973360	86905	31.45	9680	9720	9530	12490	6730	9610	9584.80	8.37	-16814	-16506	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7709	5.50	2.46	12	0.11	1737.00	3889.00	13590	20240118	-29.65	8300	20240805	15.18	13590	-29.65	20240118	8300	15.18	20240805	13590	-29.65	20240118	8300	15.18	20240805	0.11	N	089590	1000	806 억	3372882	N	N	1454	N	N
23	20241127	110756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-40	5	-0.42	667190650	69547	25.17	9680	9720	9530	12490	6730	9610	9593.32	8.38	-12373	-12492	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7717	5.51	2.46	12	0.09	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.11	N	089590	1000	806 억	3377323	N	N	1454	N	N
24	20241127	100757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9590	-20	5	-0.21	552474310	57554	20.83	9680	9720	9530	12490	6730	9610	9599.19	8.38	-9990	-10499	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7733	5.52	2.47	12	0.07	1737.00	3889.00	13590	20240118	-29.43	8300	20240805	15.54	13590	-29.43	20240118	8300	15.54	20240805	13590	-29.43	20240118	8300	15.54	20240805	0.11	N	089590	1000	806 억	3379706	N	N	1454	N	N
25	20241127	090755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9640	30	2	0.31	174519030	18100	6.55	9680	9720	9580	12490	6730	9610	9642.38	8.39	-8628	-8390	9956	9782	9496	9322	9036	9870	9410	806	2880	1000	7110	10	1	80640985	7774	5.55	2.48	12	0.02	1737.00	3889.00	13590	20240118	-29.07	8300	20240805	16.14	13590	-29.07	20240118	8300	16.14	20240805	13590	-29.07	20240118	8300	16.14	20240805	0.11	N	089590	1000	806 억	3381068	N	N	1454	N	N
26	20241126	160746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	310	2	3.33	2629848620	274898	202.50	9350	9670	9210	12090	6510	9300	9566.55	8.41	76307	93926	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7750	5.53	2.47	12	0.34	1737.00	3889.00	13590	20240118	-29.29	8300	20240805	15.78	13590	-29.29	20240118	8300	15.78	20240805	13590	-29.29	20240118	8300	15.78	20240805	0.11	N	089590	1000	806 억	3389124	N	N	1454	N	N
27	20241126	150753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9620	320	2	3.44	2528127470	264323	194.71	9350	9670	9210	12090	6510	9300	9564.54	8.42	80016	92990	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7758	5.54	2.47	12	0.33	1737.00	3889.00	13590	20240118	-29.21	8300	20240805	15.90	13590	-29.21	20240118	8300	15.90	20240805	13590	-29.21	20240118	8300	15.90	20240805	0.11	N	089590	1000	806 억	3392833	N	N	1112	N	N
28	20241126	140751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	270	2	2.90	2181961800	228313	168.19	9350	9670	9210	12090	6510	9300	9556.89	8.40	75044	86324	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7717	5.51	2.46	12	0.28	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.11	N	089590	1000	806 억	3387861	N	N	1112	N	N
29	20241126	130750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	300	2	3.23	1916124540	200529	147.72	9350	9670	9210	12090	6510	9300	9555.35	8.41	76765	82797	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7742	5.53	2.47	12	0.25	1737.00	3889.00	13590	20240118	-29.36	8300	20240805	15.66	13590	-29.36	20240118	8300	15.66	20240805	13590	-29.36	20240118	8300	15.66	20240805	0.11	N	089590	1000	806 억	3389582	N	N	1112	N	N
30	20241126	120755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9660	360	2	3.87	1736883450	181915	134.01	9350	9670	9210	12090	6510	9300	9547.77	8.41	75616	79979	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7790	5.56	2.48	12	0.23	1737.00	3889.00	13590	20240118	-28.92	8300	20240805	16.39	13590	-28.92	20240118	8300	16.39	20240805	13590	-28.92	20240118	8300	16.39	20240805	0.11	N	089590	1000	806 억	3388433	N	N	1112	N	N
31	20241126	110800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	310	2	3.33	1253983350	131758	97.06	9350	9640	9210	12090	6510	9300	9517.32	8.34	48634	51798	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7750	5.53	2.47	12	0.16	1737.00	3889.00	13590	20240118	-29.29	8300	20240805	15.78	13590	-29.29	20240118	8300	15.78	20240805	13590	-29.29	20240118	8300	15.78	20240805	0.11	N	089590	1000	806 억	3361451	N	N	1112	N	N
32	20241126	100801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9500	200	2	2.15	704713540	74467	54.86	9350	9570	9210	12090	6510	9300	9463.43	8.28	23146	24171	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7661	5.47	2.44	12	0.09	1737.00	3889.00	13590	20240118	-30.10	8300	20240805	14.46	13590	-30.10	20240118	8300	14.46	20240805	13590	-30.10	20240118	8300	14.46	20240805	0.11	N	089590	1000	806 억	3335963	N	N	1112	N	N
33	20241126	090754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	-30	5	-0.32	43822460	4709	3.47	9350	9380	9210	12090	6510	9300	9306.11	8.21	-3030	-2606	9453	9376	9273	9196	9093	9415	9235	806	2790	1000	6880	10	1	80640985	7475	5.34	2.38	12	0.01	1737.00	3889.00	13590	20240118	-31.79	8300	20240805	11.69	13590	-31.79	20240118	8300	11.69	20240805	13590	-31.79	20240118	8300	11.69	20240805	0.11	N	089590	1000	806 억	3309787	N	N	1112	N	N
34	20241125	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	210	2	2.31	1249066080	134566	144.62	9170	9350	9170	11810	6370	9090	9282.08	8.22	30091	39971	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7500	5.35	2.39	12	0.17	1737.00	3889.00	13590	20240118	-31.57	8300	20240805	12.05	13590	-31.57	20240118	8300	12.05	20240805	13590	-31.57	20240118	8300	12.05	20240805	0.12	N	089590	1000	806 억	3312817	N	N	1112	N	N
35	20241125	150751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	190	2	2.09	1109598360	119568	128.50	9170	9350	9170	11810	6370	9090	9280.06	8.23	34156	42308	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7483	5.34	2.39	12	0.15	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.12	N	089590	1000	806 억	3316882	N	N	493	N	N
36	20241125	140748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	180	2	1.98	1001586570	107933	115.99	9170	9350	9170	11810	6370	9090	9279.71	8.23	36595	43260	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7475	5.34	2.38	12	0.13	1737.00	3889.00	13590	20240118	-31.79	8300	20240805	11.69	13590	-31.79	20240118	8300	11.69	20240805	13590	-31.79	20240118	8300	11.69	20240805	0.12	N	089590	1000	806 억	3319321	N	N	493	N	N
37	20241125	130741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9260	170	2	1.87	931849450	100409	107.91	9170	9350	9170	11810	6370	9090	9280.54	8.24	37128	42933	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7467	5.33	2.38	12	0.12	1737.00	3889.00	13590	20240118	-31.86	8300	20240805	11.57	13590	-31.86	20240118	8300	11.57	20240805	13590	-31.86	20240118	8300	11.57	20240805	0.12	N	089590	1000	806 억	3319854	N	N	493	N	N
38	20241125	120751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9280	190	2	2.09	834277090	89874	96.59	9170	9350	9170	11810	6370	9090	9282.74	8.23	35563	39042	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7483	5.34	2.39	12	0.11	1737.00	3889.00	13590	20240118	-31.71	8300	20240805	11.81	13590	-31.71	20240118	8300	11.81	20240805	13590	-31.71	20240118	8300	11.81	20240805	0.12	N	089590	1000	806 억	3318289	N	N	493	N	N
39	20241125	110746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	220	2	2.42	772168320	83197	89.41	9170	9350	9170	11810	6370	9090	9281.20	8.23	36064	38781	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7508	5.36	2.39	12	0.10	1737.00	3889.00	13590	20240118	-31.49	8300	20240805	12.17	13590	-31.49	20240118	8300	12.17	20240805	13590	-31.49	20240118	8300	12.17	20240805	0.12	N	089590	1000	806 억	3318790	N	N	493	N	N
40	20241125	100737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9260	170	2	1.87	437946190	47263	50.79	9170	9320	9170	11810	6370	9090	9266.15	8.20	21490	22490	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7467	5.33	2.38	12	0.06	1737.00	3889.00	13590	20240118	-31.86	8300	20240805	11.57	13590	-31.86	20240118	8300	11.57	20240805	13590	-31.86	20240118	8300	11.57	20240805	0.12	N	089590	1000	806 억	3304216	N	N	493	N	N
41	20241125	090738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9270	180	2	1.98	156767660	16956	18.22	9170	9320	9170	11810	6370	9090	9245.56	8.16	7912	7785	9223	9156	9103	9036	8983	9190	9070	806	2720	1000	6720	10	1	80640985	7475	5.34	2.38	12	0.02	1737.00	3889.00	13590	20240118	-31.79	8300	20240805	11.69	13590	-31.79	20240118	8300	11.69	20240805	13590	-31.79	20240118	8300	11.69	20240805	0.12	N	089590	1000	806 억	3290638	N	N	493	N	N
42	20241122	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	-70	5	-0.76	768062960	84540	135.23	9070	9170	9050	11900	6420	9160	9085.18	8.14	-2164	-1699	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7330	5.23	2.34	12	0.10	1737.00	3889.00	13590	20240118	-33.11	8300	20240805	9.52	13590	-33.11	20240118	8300	9.52	20240805	13590	-33.11	20240118	8300	9.52	20240805	0.11	N	089590	1000	806 억	3282726	N	N	493	N	N
43	20241122	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-80	5	-0.87	734168270	80810	129.26	9070	9170	9050	11900	6420	9160	9085.12	8.14	-1474	-1895	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7322	5.23	2.33	12	0.10	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3283416	N	N	928	N	N
44	20241122	140708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-100	5	-1.09	626746870	68953	110.30	9070	9170	9060	11900	6420	9160	9089.48	8.15	1794	1783	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7306	5.22	2.33	12	0.09	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.11	N	089590	1000	806 억	3286684	N	N	928	N	N
45	20241122	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-90	5	-0.98	541248860	59531	95.23	9070	9170	9060	11900	6420	9160	9091.88	8.16	4730	4840	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7314	5.22	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.11	N	089590	1000	806 억	3289620	N	N	928	N	N
46	20241122	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	-70	5	-0.76	468027100	51463	82.32	9070	9170	9060	11900	6420	9160	9094.44	8.16	5231	5341	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7330	5.23	2.34	12	0.06	1737.00	3889.00	13590	20240118	-33.11	8300	20240805	9.52	13590	-33.11	20240118	8300	9.52	20240805	13590	-33.11	20240118	8300	9.52	20240805	0.11	N	089590	1000	806 억	3290121	N	N	928	N	N
47	20241122	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	-70	5	-0.76	410983990	45185	72.28	9070	9170	9060	11900	6420	9160	9095.58	8.16	6106	6216	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7330	5.23	2.34	12	0.06	1737.00	3889.00	13590	20240118	-33.11	8300	20240805	9.52	13590	-33.11	20240118	8300	9.52	20240805	13590	-33.11	20240118	8300	9.52	20240805	0.11	N	089590	1000	806 억	3290996	N	N	928	N	N
48	20241122	100716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-80	5	-0.87	229814320	25229	40.36	9070	9170	9060	11900	6420	9160	9109.13	8.16	4457	4567	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7322	5.23	2.33	12	0.03	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3289347	N	N	928	N	N
49	20241122	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	-20	5	-0.22	53784840	5902	9.44	9070	9170	9070	11900	6420	9160	9112.99	8.15	1637	1747	9300	9230	9140	9070	8980	9265	9105	806	2740	1000	6770	10	1	80640985	7371	5.26	2.35	12	0.01	1737.00	3889.00	13590	20240118	-32.74	8300	20240805	10.12	13590	-32.74	20240118	8300	10.12	20240805	13590	-32.74	20240118	8300	10.12	20240805	0.11	N	089590	1000	806 억	3286527	N	N	928	N	N
50	20241121	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	40	2	0.44	569503000	62417	113.02	9120	9210	9050	11850	6390	9120	9124.16	8.15	-2577	-1179	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7387	5.27	2.36	12	0.08	1737.00	3889.00	13590	20240118	-32.60	8300	20240805	10.36	13590	-32.60	20240118	8300	10.36	20240805	13590	-32.60	20240118	8300	10.36	20240805	0.11	N	089590	1000	806 억	3284890	N	N	928	N	N
51	20241121	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	40	2	0.44	539586130	59147	107.10	9120	9210	9050	11850	6390	9120	9122.80	8.15	-2577	-1625	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7387	5.27	2.36	12	0.07	1737.00	3889.00	13590	20240118	-32.60	8300	20240805	10.36	13590	-32.60	20240118	8300	10.36	20240805	13590	-32.60	20240118	8300	10.36	20240805	0.11	N	089590	1000	806 억	3284890	N	N	329	N	N
52	20241121	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9180	60	2	0.66	447169620	49073	88.86	9120	9180	9050	11850	6390	9120	9112.34	8.15	-299	455	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7403	5.28	2.36	12	0.06	1737.00	3889.00	13590	20240118	-32.45	8300	20240805	10.60	13590	-32.45	20240118	8300	10.60	20240805	13590	-32.45	20240118	8300	10.60	20240805	0.11	N	089590	1000	806 억	3287168	N	N	329	N	N
53	20241121	130710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9180	60	2	0.66	354144350	38914	70.46	9120	9180	9050	11850	6390	9120	9100.69	8.15	-2166	-1657	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7403	5.28	2.36	12	0.05	1737.00	3889.00	13590	20240118	-32.45	8300	20240805	10.60	13590	-32.45	20240118	8300	10.60	20240805	13590	-32.45	20240118	8300	10.60	20240805	0.11	N	089590	1000	806 억	3285301	N	N	329	N	N
54	20241121	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	20	2	0.22	299094970	32910	59.59	9120	9140	9050	11850	6390	9120	9088.27	8.15	-963	-691	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7371	5.26	2.35	12	0.04	1737.00	3889.00	13590	20240118	-32.74	8300	20240805	10.12	13590	-32.74	20240118	8300	10.12	20240805	13590	-32.74	20240118	8300	10.12	20240805	0.11	N	089590	1000	806 억	3286504	N	N	329	N	N
55	20241121	110713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9110	-10	5	-0.11	219049180	24135	43.70	9120	9120	9050	11850	6390	9120	9076.00	8.16	218	290	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7346	5.24	2.34	12	0.03	1737.00	3889.00	13590	20240118	-32.97	8300	20240805	9.76	13590	-32.97	20240118	8300	9.76	20240805	13590	-32.97	20240118	8300	9.76	20240805	0.11	N	089590	1000	806 억	3287685	N	N	329	N	N
56	20241121	100714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-40	5	-0.44	95176690	10481	18.98	9120	9120	9050	11850	6390	9120	9080.88	8.15	-434	-412	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7322	5.23	2.33	12	0.01	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.11	N	089590	1000	806 억	3287033	N	N	329	N	N
57	20241121	090714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	-20	5	-0.22	12588840	1381	2.50	9120	9120	9100	11850	6390	9120	9115.74	8.15	-120	-120	9240	9180	9140	9080	9040	9160	9060	806	2730	1000	6740	10	1	80640985	7338	5.24	2.34	12	0.00	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.11	N	089590	1000	806 억	3287347	N	N	329	N	N
58	20241120	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-30	5	-0.33	504047190	55161	71.79	9200	9200	9100	11890	6410	9150	9137.75	8.15	-4901	-6557	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7354	5.25	2.35	12	0.07	1737.00	3889.00	13590	20240118	-32.89	8300	20240805	9.88	13590	-32.89	20240118	8300	9.88	20240805	13590	-32.89	20240118	8300	9.88	20240805	0.11	N	089590	1000	806 억	3287467	N	N	329	N	N
59	20241120	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	-30	5	-0.33	474174080	51886	67.53	9200	9200	9100	11890	6410	9150	9138.77	8.16	-3944	-4895	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7354	5.25	2.35	12	0.06	1737.00	3889.00	13590	20240118	-32.89	8300	20240805	9.88	13590	-32.89	20240118	8300	9.88	20240805	13590	-32.89	20240118	8300	9.88	20240805	0.11	N	089590	1000	806 억	3288424	N	N	796	N	N
60	20241120	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	316867950	34660	45.11	9200	9200	9100	11890	6410	9150	9142.18	8.16	-3603	-4363	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7379	5.27	2.35	12	0.04	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.11	N	089590	1000	806 억	3288765	N	N	796	N	N
61	20241120	130719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	191773410	20973	27.30	9200	9200	9100	11890	6410	9150	9143.82	8.16	-1386	-2083	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7379	5.27	2.35	12	0.03	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.11	N	089590	1000	806 억	3290982	N	N	796	N	N
62	20241120	120718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	10	2	0.11	172304620	18847	24.53	9200	9200	9100	11890	6410	9150	9142.28	8.16	-1424	-1588	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7387	5.27	2.36	12	0.02	1737.00	3889.00	13590	20240118	-32.60	8300	20240805	10.36	13590	-32.60	20240118	8300	10.36	20240805	13590	-32.60	20240118	8300	10.36	20240805	0.11	N	089590	1000	806 억	3290944	N	N	796	N	N
63	20241120	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	114315910	12512	16.28	9200	9200	9100	11890	6410	9150	9136.50	8.16	-1399	-1400	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7379	5.27	2.35	12	0.02	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.11	N	089590	1000	806 억	3290969	N	N	796	N	N
64	20241120	100719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	0	3	0.00	71140630	7791	10.14	9200	9200	9100	11890	6410	9150	9131.13	8.16	-1216	-1217	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7379	5.27	2.35	12	0.01	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.11	N	089590	1000	806 억	3291152	N	N	796	N	N
65	20241120	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	10	2	0.11	6681380	728	0.95	9200	9200	9160	11890	6410	9150	9177.72	8.17	-118	-118	9303	9226	9143	9066	8983	9265	9105	806	2740	1000	6770	10	1	80640985	7387	5.27	2.36	12	0.00	1737.00	3889.00	13590	20240118	-32.60	8300	20240805	10.36	13590	-32.60	20240118	8300	10.36	20240805	13590	-32.60	20240118	8300	10.36	20240805	0.11	N	089590	1000	806 억	3292250	N	N	796	N	N
66	20241119	160639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	30	2	0.33	702308790	76667	72.06	9120	9220	9060	11850	6390	9120	9160.51	8.17	9332	7157	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7379	5.27	2.35	12	0.10	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3292368	N	N	796	N	N
67	20241119	150650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9140	20	2	0.22	655452160	71542	67.24	9120	9220	9060	11850	6390	9120	9161.78	8.17	9095	7051	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7371	5.26	2.35	12	0.09	1737.00	3889.00	13590	20240118	-32.74	8300	20240805	10.12	13590	-32.74	20240118	8300	10.12	20240805	13590	-32.74	20240118	8300	10.12	20240805	0.12	N	089590	1000	806 억	3292131	N	N	2523	N	N
68	20241119	140649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	30	2	0.33	564258820	61563	57.86	9120	9220	9060	11850	6390	9120	9165.55	8.17	11226	9845	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7379	5.27	2.35	12	0.08	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3294262	N	N	2523	N	N
69	20241119	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	30	2	0.33	543927460	59341	55.77	9120	9220	9060	11850	6390	9120	9166.13	8.17	11019	9703	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7379	5.27	2.35	12	0.07	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3294055	N	N	2523	N	N
70	20241119	120644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	30	2	0.33	437168220	47669	44.80	9120	9220	9060	11850	6390	9120	9170.91	8.16	7660	6392	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7379	5.27	2.35	12	0.06	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3290696	N	N	2523	N	N
71	20241119	110652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9170	50	2	0.55	343707230	37466	35.21	9120	9220	9060	11850	6390	9120	9173.84	8.16	6518	5269	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7395	5.28	2.36	12	0.05	1737.00	3889.00	13590	20240118	-32.52	8300	20240805	10.48	13590	-32.52	20240118	8300	10.48	20240805	13590	-32.52	20240118	8300	10.48	20240805	0.12	N	089590	1000	806 억	3289554	N	N	2523	N	N
72	20241119	100710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	80	2	0.88	201922000	22029	20.70	9120	9220	9060	11850	6390	9120	9166.19	8.16	5743	4532	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7419	5.30	2.37	12	0.03	1737.00	3889.00	13590	20240118	-32.30	8300	20240805	10.84	13590	-32.30	20240118	8300	10.84	20240805	13590	-32.30	20240118	8300	10.84	20240805	0.12	N	089590	1000	806 억	3288779	N	N	2523	N	N
73	20241119	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9070	-50	5	-0.55	14867670	1632	1.53	9120	9150	9070	11850	6390	9120	9110.09	8.14	-720	-724	9420	9270	9040	8890	8660	9345	8965	806	2730	1000	6740	10	1	80640985	7314	5.22	2.33	12	0.00	1737.00	3889.00	13590	20240118	-33.26	8300	20240805	9.28	13590	-33.26	20240118	8300	9.28	20240805	13590	-33.26	20240118	8300	9.28	20240805	0.12	N	089590	1000	806 억	3282316	N	N	2523	N	N
74	20241118	160644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9120	120	2	1.33	963517220	105973	73.72	9000	9190	8810	11700	6300	9000	9092.07	8.14	-946	-959	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7354	5.25	2.35	12	0.13	1737.00	3889.00	13590	20240118	-32.89	8300	20240805	9.88	13590	-32.89	20240118	8300	9.88	20240805	13590	-32.89	20240118	8300	9.88	20240805	0.12	N	089590	1000	806 억	3283036	N	N	2522	N	N
75	20241118	150650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	150	2	1.67	864117320	95095	66.15	9000	9190	8810	11700	6300	9000	9086.88	8.14	-2007	-2096	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7379	5.27	2.35	12	0.12	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3281975	N	N	1258	N	N
76	20241118	140652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9150	150	2	1.67	741305350	81647	56.80	9000	9190	8810	11700	6300	9000	9079.39	8.14	-3585	-4010	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7379	5.27	2.35	12	0.10	1737.00	3889.00	13590	20240118	-32.67	8300	20240805	10.24	13590	-32.67	20240118	8300	10.24	20240805	13590	-32.67	20240118	8300	10.24	20240805	0.12	N	089590	1000	806 억	3280397	N	N	1258	N	N
77	20241118	130649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9090	90	2	1.00	606733480	66908	46.55	9000	9190	8810	11700	6300	9000	9068.18	8.13	-5346	-6018	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7330	5.23	2.34	12	0.08	1737.00	3889.00	13590	20240118	-33.11	8300	20240805	9.52	13590	-33.11	20240118	8300	9.52	20240805	13590	-33.11	20240118	8300	9.52	20240805	0.12	N	089590	1000	806 억	3278636	N	N	1258	N	N
78	20241118	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	80	2	0.89	555637400	61279	42.63	9000	9190	8810	11700	6300	9000	9067.34	8.13	-5863	-6886	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7322	5.23	2.33	12	0.08	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.12	N	089590	1000	806 억	3278119	N	N	1258	N	N
79	20241118	110651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	30	2	0.33	484029620	53371	37.13	9000	9190	8810	11700	6300	9000	9069.15	8.13	-7309	-7305	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7282	5.20	2.32	12	0.07	1737.00	3889.00	13590	20240118	-33.55	8300	20240805	8.80	13590	-33.55	20240118	8300	8.80	20240805	13590	-33.55	20240118	8300	8.80	20240805	0.12	N	089590	1000	806 억	3276673	N	N	1258	N	N
80	20241118	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9100	100	2	1.11	317737660	35055	24.39	9000	9190	8810	11700	6300	9000	9063.98	8.15	439	401	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7338	5.24	2.34	12	0.04	1737.00	3889.00	13590	20240118	-33.04	8300	20240805	9.64	13590	-33.04	20240118	8300	9.64	20240805	13590	-33.04	20240118	8300	9.64	20240805	0.12	N	089590	1000	806 억	3284421	N	N	1258	N	N
81	20241118	090644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9030	30	2	0.33	37945540	4217	2.93	9000	9040	8970	11700	6300	9000	8998.23	8.15	-382	-382	9233	9116	8943	8826	8653	9175	8885	806	2700	1000	6660	10	1	80640985	7282	5.20	2.32	12	0.01	1737.00	3889.00	13590	20240118	-33.55	8300	20240805	8.80	13590	-33.55	20240118	8300	8.80	20240805	13590	-33.55	20240118	8300	8.80	20240805	0.12	N	089590	1000	806 억	3283600	N	N	1258	N	N
82	20241115	160704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	220	2	2.51	1276944080	143666	166.31	8790	9060	8770	11410	6150	8780	8888.08	8.15	7107	-6309	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7258	5.18	2.31	12	0.18	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.12	N	089590	1000	806 억	3283982	N	N	1258	N	N
83	20241115	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8960	180	2	2.05	1219030710	137213	158.84	8790	9060	8770	11410	6150	8780	8884.22	8.15	7567	-6217	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7225	5.16	2.30	12	0.17	1737.00	3889.00	13590	20240118	-34.07	8300	20240805	7.95	13590	-34.07	20240118	8300	7.95	20240805	13590	-34.07	20240118	8300	7.95	20240805	0.12	N	089590	1000	806 억	3284442	N	N	5648	N	N
84	20241115	140716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8970	190	2	2.16	1097130220	123649	143.14	8790	9060	8770	11410	6150	8780	8872.94	8.14	4618	-9099	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7233	5.16	2.31	12	0.15	1737.00	3889.00	13590	20240118	-34.00	8300	20240805	8.07	13590	-34.00	20240118	8300	8.07	20240805	13590	-34.00	20240118	8300	8.07	20240805	0.12	N	089590	1000	806 억	3281493	N	N	5648	N	N
85	20241115	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9020	240	2	2.73	985513450	111185	128.71	8790	9060	8770	11410	6150	8780	8863.73	8.13	744	-12879	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7274	5.19	2.32	12	0.14	1737.00	3889.00	13590	20240118	-33.63	8300	20240805	8.67	13590	-33.63	20240118	8300	8.67	20240805	13590	-33.63	20240118	8300	8.67	20240805	0.12	N	089590	1000	806 억	3277619	N	N	5648	N	N
86	20241115	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	70	2	0.80	674707470	76557	88.63	8790	8900	8770	11410	6150	8780	8813.14	8.13	-1376	-15199	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7137	5.09	2.28	12	0.09	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.12	N	089590	1000	806 억	3275499	N	N	5648	N	N
87	20241115	110703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	10	2	0.11	587621880	66659	77.17	8790	8900	8770	11410	6150	8780	8815.34	8.12	-2563	-12006	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7088	5.06	2.26	12	0.08	1737.00	3889.00	13590	20240118	-35.32	8300	20240805	5.90	13590	-35.32	20240118	8300	5.90	20240805	13590	-35.32	20240118	8300	5.90	20240805	0.12	N	089590	1000	806 억	3274312	N	N	5648	N	N
88	20241115	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8810	30	2	0.34	456331370	51749	59.91	8790	8900	8770	11410	6150	8780	8818.17	8.13	-1213	-5840	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7104	5.07	2.27	12	0.06	1737.00	3889.00	13590	20240118	-35.17	8300	20240805	6.14	13590	-35.17	20240118	8300	6.14	20240805	13590	-35.17	20240118	8300	6.14	20240805	0.12	N	089590	1000	806 억	3275662	N	N	5648	N	N
89	20241115	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8780	0	3	0.00	45961750	5229	6.05	8790	8810	8770	11410	6150	8780	8789.78	8.12	-3464	-3464	9020	8900	8830	8710	8640	8865	8675	806	2630	1000	6490	10	1	80640985	7080	5.05	2.26	12	0.01	1737.00	3889.00	13590	20240118	-35.39	8300	20240805	5.78	13590	-35.39	20240118	8300	5.78	20240805	13590	-35.39	20240118	8300	5.78	20240805	0.12	N	089590	1000	806 억	3273411	N	N	5648	N	N
90	20241114	160657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-50	5	-0.56	691824560	78259	40.63	8850	8950	8760	11540	6220	8880	8840.19	8.13	-23595	-23161	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7121	5.08	2.27	12	0.10	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.14	N	089590	1000	806 억	3278004	N	N	40	N	N
91	20241114	150701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8790	-90	5	-1.01	545875130	61699	32.03	8850	8950	8760	11540	6220	8880	8847.39	8.14	-21003	-20088	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7088	5.06	2.26	12	0.08	1737.00	3889.00	13590	20240118	-35.32	8300	20240805	5.90	13590	-35.32	20240118	8300	5.90	20240805	13590	-35.32	20240118	8300	5.90	20240805	0.14	N	089590	1000	806 억	3280596	N	N	40	N	N
92	20241114	140656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-50	5	-0.56	420959270	47495	24.66	8850	8950	8760	11540	6220	8880	8863.23	8.15	-16210	-15504	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7121	5.08	2.27	12	0.06	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.14	N	089590	1000	806 억	3285389	N	N	40	N	N
93	20241114	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-30	5	-0.34	372938110	42058	21.83	8850	8950	8760	11540	6220	8880	8867.23	8.15	-14729	-14445	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7137	5.09	2.28	12	0.05	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.14	N	089590	1000	806 억	3286870	N	N	40	N	N
94	20241114	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8830	-50	5	-0.56	341489500	38494	19.98	8850	8950	8760	11540	6220	8880	8871.24	8.16	-13946	-14337	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7121	5.08	2.27	12	0.05	1737.00	3889.00	13590	20240118	-35.03	8300	20240805	6.39	13590	-35.03	20240118	8300	6.39	20240805	13590	-35.03	20240118	8300	6.39	20240805	0.14	N	089590	1000	806 억	3287653	N	N	40	N	N
95	20241114	110657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8930	50	2	0.56	177999320	20006	10.39	8850	8950	8830	11540	6220	8880	8897.30	8.17	-9730	-9729	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7201	5.14	2.30	12	0.02	1737.00	3889.00	13590	20240118	-34.29	8300	20240805	7.59	13590	-34.29	20240118	8300	7.59	20240805	13590	-34.29	20240118	8300	7.59	20240805	0.14	N	089590	1000	806 억	3291869	N	N	40	N	N
96	20241114	100717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8850	-30	5	-0.34	29401580	3316	1.72	8850	8940	8830	11540	6220	8880	8866.58	8.19	-1467	-1356	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7137	5.09	2.28	12	0.00	1737.00	3889.00	13590	20240118	-34.88	8300	20240805	6.63	13590	-34.88	20240118	8300	6.63	20240805	13590	-34.88	20240118	8300	6.63	20240805	0.14	N	089590	1000	806 억	3300132	N	N	40	N	N
97	20241114	090653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	8.19	0	0	9126	9002	8866	8742	8606	8935	8675	806	2660	1000	6570	10	1	80640985	7161	5.11	2.28	12	0.00	1737.00	3889.00	13590	20240118	-34.66	8300	20240805	6.99	13590	-34.66	20240118	8300	6.99	20240805	13590	-34.66	20240118	8300	6.99	20240805	0.14	N	089590	1000	806 억	3301599	N	N	40	N	N
98	20241112	160633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-220	5	-2.39	1564656070	172721	86.31	9220	9240	8910	11980	6460	9220	9058.88	8.19	11817	-2803	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7258	5.18	2.31	12	0.21	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.14	N	089590	1000	806 억	3302226	N	N	64	N	N
99	20241112	150638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	8990	-230	5	-2.49	1451701800	160147	80.03	9220	9240	8910	11980	6460	9220	9064.81	8.19	13005	-908	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7250	5.18	2.31	12	0.20	1737.00	3889.00	13590	20240118	-33.85	8300	20240805	8.31	13590	-33.85	20240118	8300	8.31	20240805	13590	-33.85	20240118	8300	8.31	20240805	0.14	N	089590	1000	806 억	3303414	N	N	25	N	N
100	20241112	140645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9000	-220	5	-2.39	1356472710	149560	74.74	9220	9240	8910	11980	6460	9220	9069.76	8.20	14026	1910	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7258	5.18	2.31	12	0.19	1737.00	3889.00	13590	20240118	-33.77	8300	20240805	8.43	13590	-33.77	20240118	8300	8.43	20240805	13590	-33.77	20240118	8300	8.43	20240805	0.14	N	089590	1000	806 억	3304435	N	N	25	N	N
101	20241112	130642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9060	-160	5	-1.74	1238509500	136490	68.20	9220	9240	8910	11980	6460	9220	9073.99	8.20	14418	3898	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7306	5.22	2.33	12	0.17	1737.00	3889.00	13590	20240118	-33.33	8300	20240805	9.16	13590	-33.33	20240118	8300	9.16	20240805	13590	-33.33	20240118	8300	9.16	20240805	0.14	N	089590	1000	806 억	3304827	N	N	25	N	N
102	20241112	120641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	0	3	0.00	1097396550	121065	60.50	9220	9240	8910	11980	6460	9220	9064.52	8.20	14181	5346	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7435	5.31	2.37	12	0.15	1737.00	3889.00	13590	20240118	-32.16	8300	20240805	11.08	13590	-32.16	20240118	8300	11.08	20240805	13590	-32.16	20240118	8300	11.08	20240805	0.14	N	089590	1000	806 억	3304590	N	N	25	N	N
103	20241112	110639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9040	-180	5	-1.95	794287740	87862	43.90	9220	9240	8910	11980	6460	9220	9040.17	8.20	13325	3353	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7290	5.20	2.32	12	0.11	1737.00	3889.00	13590	20240118	-33.48	8300	20240805	8.92	13590	-33.48	20240118	8300	8.92	20240805	13590	-33.48	20240118	8300	8.92	20240805	0.14	N	089590	1000	806 억	3303734	N	N	25	N	N
104	20241112	100638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9050	-170	5	-1.84	540099150	59673	29.82	9220	9240	8910	11980	6460	9220	9050.98	8.18	6242	-2313	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7298	5.21	2.33	12	0.07	1737.00	3889.00	13590	20240118	-33.41	8300	20240805	9.04	13590	-33.41	20240118	8300	9.04	20240805	13590	-33.41	20240118	8300	9.04	20240805	0.14	N	089590	1000	806 억	3296651	N	N	25	N	N
105	20241112	090637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9200	-20	5	-0.22	51033340	5544	2.77	9220	9240	9130	11980	6460	9220	9205.15	8.15	-3057	-3524	9640	9430	9240	9030	8840	9335	8935	806	2760	1000	6820	10	1	80640985	7419	5.30	2.37	12	0.01	1737.00	3889.00	13590	20240118	-32.30	8300	20240805	10.84	13590	-32.30	20240118	8300	10.84	20240805	13590	-32.30	20240118	8300	10.84	20240805	0.14	N	089590	1000	806 억	3287352	N	N	25	N	N
106	20241111	160633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	-150	5	-1.60	1848729720	199968	125.97	9360	9450	9050	12180	6560	9370	9245.13	8.16	20096	21179	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7435	5.31	2.37	12	0.25	1737.00	3889.00	13590	20240118	-32.16	8300	20240805	11.08	13590	-32.16	20240118	8300	11.08	20240805	13590	-32.16	20240118	8300	11.08	20240805	0.14	N	089590	1000	806 억	3290409	N	N	25	N	N
107	20241111	150653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9240	-130	5	-1.39	1800805840	194770	122.69	9360	9450	9050	12180	6560	9370	9245.81	8.16	20207	20764	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7451	5.32	2.38	12	0.24	1737.00	3889.00	13590	20240118	-32.01	8300	20240805	11.33	13590	-32.01	20240118	8300	11.33	20240805	13590	-32.01	20240118	8300	11.33	20240805	0.14	N	089590	1000	806 억	3290520	N	N	97	N	N
108	20241111	140645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	-20	5	-0.21	1650449180	178602	112.51	9360	9450	9050	12180	6560	9370	9240.93	8.17	24102	24588	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7540	5.38	2.40	12	0.22	1737.00	3889.00	13590	20240118	-31.20	8300	20240805	12.65	13590	-31.20	20240118	8300	12.65	20240805	13590	-31.20	20240118	8300	12.65	20240805	0.14	N	089590	1000	806 억	3294415	N	N	97	N	N
109	20241111	130639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	-20	5	-0.21	1507017380	163261	102.84	9360	9450	9050	12180	6560	9370	9230.72	8.19	32096	32551	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7540	5.38	2.40	12	0.20	1737.00	3889.00	13590	20240118	-31.20	8300	20240805	12.65	13590	-31.20	20240118	8300	12.65	20240805	13590	-31.20	20240118	8300	12.65	20240805	0.14	N	089590	1000	806 억	3302409	N	N	97	N	N
110	20241111	120638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	-20	5	-0.21	1342167070	145601	91.72	9360	9450	9050	12180	6560	9370	9218.12	8.19	31041	31496	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7540	5.38	2.40	12	0.18	1737.00	3889.00	13590	20240118	-31.20	8300	20240805	12.65	13590	-31.20	20240118	8300	12.65	20240805	13590	-31.20	20240118	8300	12.65	20240805	0.14	N	089590	1000	806 억	3301354	N	N	97	N	N
111	20241111	110636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9430	60	2	0.64	1177485480	128100	80.69	9360	9450	9050	12180	6560	9370	9191.92	8.20	35694	35697	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7604	5.43	2.42	12	0.16	1737.00	3889.00	13590	20240118	-30.61	8300	20240805	13.61	13590	-30.61	20240118	8300	13.61	20240805	13590	-30.61	20240118	8300	13.61	20240805	0.14	N	089590	1000	806 억	3306007	N	N	97	N	N
112	20241111	100633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9080	-290	5	-3.09	673304890	73629	46.38	9360	9360	9070	12180	6560	9370	9144.56	8.14	12754	12757	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7322	5.23	2.33	12	0.09	1737.00	3889.00	13590	20240118	-33.19	8300	20240805	9.40	13590	-33.19	20240118	8300	9.40	20240805	13590	-33.19	20240118	8300	9.40	20240805	0.14	N	089590	1000	806 억	3283067	N	N	97	N	N
113	20241111	090631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9220	-150	5	-1.60	38078890	4109	2.59	9360	9360	9210	12180	6560	9370	9267.19	8.11	-779	-785	9836	9602	9426	9192	9016	9515	9105	806	2810	1000	6930	10	1	80640985	7435	5.31	2.37	12	0.01	1737.00	3889.00	13590	20240118	-32.16	8300	20240805	11.08	13590	-32.16	20240118	8300	11.08	20240805	13590	-32.16	20240118	8300	11.08	20240805	0.14	N	089590	1000	806 억	3269534	N	N	97	N	N
114	20241108	160625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	-210	5	-2.19	1487893340	157539	94.66	9600	9660	9250	12450	6710	9580	9444.91	8.11	-13380	-9682	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7556	5.39	2.41	12	0.20	1737.00	3889.00	13590	20240118	-31.05	8300	20240805	12.89	13590	-31.05	20240118	8300	12.89	20240805	13590	-31.05	20240118	8300	12.89	20240805	0.16	N	089590	1000	806 억	3270313	N	N	97	N	N
115	20241108	150635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	-210	5	-2.19	1414580280	149714	89.96	9600	9660	9250	12450	6710	9580	9448.55	8.11	-12781	-8983	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7556	5.39	2.41	12	0.19	1737.00	3889.00	13590	20240118	-31.05	8300	20240805	12.89	13590	-31.05	20240118	8300	12.89	20240805	13590	-31.05	20240118	8300	12.89	20240805	0.16	N	089590	1000	806 억	3270912	N	N	99	N	N
116	20241108	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9310	-270	5	-2.82	1202940480	127009	76.31	9600	9660	9280	12450	6710	9580	9471.30	8.12	-8974	-5070	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7508	5.36	2.39	12	0.16	1737.00	3889.00	13590	20240118	-31.49	8300	20240805	12.17	13590	-31.49	20240118	8300	12.17	20240805	13590	-31.49	20240118	8300	12.17	20240805	0.16	N	089590	1000	806 억	3274719	N	N	99	N	N
117	20241108	130634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9440	-140	5	-1.46	913186280	96135	57.76	9600	9660	9410	12450	6710	9580	9499.00	8.13	-8153	-4662	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7613	5.43	2.43	12	0.12	1737.00	3889.00	13590	20240118	-30.54	8300	20240805	13.73	13590	-30.54	20240118	8300	13.73	20240805	13590	-30.54	20240118	8300	13.73	20240805	0.16	N	089590	1000	806 억	3275540	N	N	99	N	N
118	20241108	120633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9510	-70	5	-0.73	829797810	87334	52.47	9600	9660	9410	12450	6710	9580	9501.43	8.13	-5014	-2793	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7669	5.47	2.45	12	0.11	1737.00	3889.00	13590	20240118	-30.02	8300	20240805	14.58	13590	-30.02	20240118	8300	14.58	20240805	13590	-30.02	20240118	8300	14.58	20240805	0.16	N	089590	1000	806 억	3278679	N	N	99	N	N
119	20241108	110633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	-90	5	-0.94	766225400	80637	48.45	9600	9660	9410	12450	6710	9580	9502.16	8.13	-4942	-4019	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7653	5.46	2.44	12	0.10	1737.00	3889.00	13590	20240118	-30.17	8300	20240805	14.34	13590	-30.17	20240118	8300	14.34	20240805	13590	-30.17	20240118	8300	14.34	20240805	0.16	N	089590	1000	806 억	3278751	N	N	99	N	N
120	20241108	100643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9480	-100	5	-1.04	582215410	61186	36.76	9600	9660	9410	12450	6710	9580	9515.50	8.12	-10294	-10605	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7645	5.46	2.44	12	0.08	1737.00	3889.00	13590	20240118	-30.24	8300	20240805	14.22	13590	-30.24	20240118	8300	14.22	20240805	13590	-30.24	20240118	8300	14.22	20240805	0.16	N	089590	1000	806 억	3273399	N	N	99	N	N
121	20241108	090627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	50	2	0.52	49640880	5159	3.10	9600	9660	9590	12450	6710	9580	9622.19	8.15	933	835	9820	9700	9570	9450	9320	9635	9385	806	2870	1000	7080	10	1	80640985	7766	5.54	2.48	12	0.01	1737.00	3889.00	13590	20240118	-29.14	8300	20240805	16.02	13590	-29.14	20240118	8300	16.02	20240805	13590	-29.14	20240118	8300	16.02	20240805	0.16	N	089590	1000	806 억	3284626	N	N	99	N	N
122	20241107	160630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	-210	5	-2.15	1561423780	163337	41.58	9690	9690	9440	12720	6860	9790	9559.52	8.15	-22914	-21552	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7725	5.52	2.46	12	0.20	1737.00	3889.00	13590	20240118	-29.51	8300	20240805	15.42	13590	-29.51	20240118	8300	15.42	20240805	13590	-29.51	20240118	8300	15.42	20240805	0.19	N	089590	1000	806 억	3283549	N	N	99	N	N
123	20241107	150631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9590	-200	5	-2.04	1514556060	158450	40.33	9690	9690	9440	12720	6860	9790	9558.57	8.15	-22407	-20975	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7733	5.52	2.47	12	0.20	1737.00	3889.00	13590	20240118	-29.43	8300	20240805	15.54	13590	-29.43	20240118	8300	15.54	20240805	13590	-29.43	20240118	8300	15.54	20240805	0.19	N	089590	1000	806 억	3284056	N	N	28	N	N
124	20241107	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	-190	5	-1.94	1351778240	141524	36.02	9690	9690	9440	12720	6860	9790	9551.58	8.17	-14284	-11991	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7742	5.53	2.47	12	0.18	1737.00	3889.00	13590	20240118	-29.36	8300	20240805	15.66	13590	-29.36	20240118	8300	15.66	20240805	13590	-29.36	20240118	8300	15.66	20240805	0.19	N	089590	1000	806 억	3292179	N	N	28	N	N
125	20241107	130634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9600	-190	5	-1.94	1189702040	124628	31.72	9690	9690	9440	12720	6860	9790	9546.03	8.17	-14346	-13995	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7742	5.53	2.47	12	0.15	1737.00	3889.00	13590	20240118	-29.36	8300	20240805	15.66	13590	-29.36	20240118	8300	15.66	20240805	13590	-29.36	20240118	8300	15.66	20240805	0.19	N	089590	1000	806 억	3292117	N	N	28	N	N
126	20241107	120631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9610	-180	5	-1.84	1120466980	117428	29.89	9690	9690	9440	12720	6860	9790	9541.74	8.17	-14514	-14808	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7750	5.53	2.47	12	0.15	1737.00	3889.00	13590	20240118	-29.29	8300	20240805	15.78	13590	-29.29	20240118	8300	15.78	20240805	13590	-29.29	20240118	8300	15.78	20240805	0.19	N	089590	1000	806 억	3291949	N	N	28	N	N
127	20241107	110630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	-210	5	-2.15	953963570	100034	25.46	9690	9690	9440	12720	6860	9790	9536.39	8.16	-16643	-16338	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7725	5.52	2.46	12	0.12	1737.00	3889.00	13590	20240118	-29.51	8300	20240805	15.42	13590	-29.51	20240118	8300	15.42	20240805	13590	-29.51	20240118	8300	15.42	20240805	0.19	N	089590	1000	806 억	3289820	N	N	28	N	N
128	20241107	100630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9490	-300	5	-3.06	777301870	81460	20.74	9690	9690	9440	12720	6860	9790	9542.13	8.15	-21092	-21062	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7653	5.46	2.44	12	0.10	1737.00	3889.00	13590	20240118	-30.17	8300	20240805	14.34	13590	-30.17	20240118	8300	14.34	20240805	13590	-30.17	20240118	8300	14.34	20240805	0.19	N	089590	1000	806 억	3285371	N	N	28	N	N
129	20241107	090630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9560	-230	5	-2.35	222067290	23035	5.86	9690	9690	9560	12720	6860	9790	9640.43	8.17	-12047	-12047	10210	10000	9760	9550	9310	10105	9655	806	2930	1000	7240	10	1	80640985	7709	5.50	2.46	12	0.03	1737.00	3889.00	13590	20240118	-29.65	8300	20240805	15.18	13590	-29.65	20240118	8300	15.18	20240805	13590	-29.65	20240118	8300	15.18	20240805	0.19	N	089590	1000	806 억	3294416	N	N	28	N	N
130	20241106	160634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9790	220	2	2.30	3803171850	387668	143.85	9660	9970	9520	12440	6700	9570	9810.43	8.20	66173	63191	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7895	5.64	2.52	12	0.48	1737.00	3889.00	13590	20240118	-27.96	8300	20240805	17.95	13590	-27.96	20240118	8300	17.95	20240805	13590	-27.96	20240118	8300	17.95	20240805	0.09	N	089590	1000	806 억	3306463	N	N	28	N	N
131	20241106	150653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9780	210	2	2.19	3687369280	375817	139.45	9660	9970	9520	12440	6700	9570	9811.64	8.21	67704	64742	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7887	5.63	2.51	12	0.47	1737.00	3889.00	13590	20240118	-28.04	8300	20240805	17.83	13590	-28.04	20240118	8300	17.83	20240805	13590	-28.04	20240118	8300	17.83	20240805	0.09	N	089590	1000	806 억	3307994	N	N	16	N	N
132	20241106	140647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9690	120	2	1.25	3453371430	351822	130.55	9660	9970	9520	12440	6700	9570	9815.71	8.23	77526	74957	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7814	5.58	2.49	12	0.44	1737.00	3889.00	13590	20240118	-28.70	8300	20240805	16.75	13590	-28.70	20240118	8300	16.75	20240805	13590	-28.70	20240118	8300	16.75	20240805	0.09	N	089590	1000	806 억	3317816	N	N	16	N	N
133	20241106	130655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9720	150	2	1.57	3192953870	324965	120.58	9660	9970	9520	12440	6700	9570	9825.57	8.22	74407	72866	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7838	5.60	2.50	12	0.40	1737.00	3889.00	13590	20240118	-28.48	8300	20240805	17.11	13590	-28.48	20240118	8300	17.11	20240805	13590	-28.48	20240118	8300	17.11	20240805	0.09	N	089590	1000	806 억	3314697	N	N	16	N	N
134	20241106	120633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	280	2	2.93	2815039160	286311	106.24	9660	9970	9520	12440	6700	9570	9832.15	8.23	76183	75054	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7943	5.67	2.53	12	0.36	1737.00	3889.00	13590	20240118	-27.52	8300	20240805	18.67	13590	-27.52	20240118	8300	18.67	20240805	13590	-27.52	20240118	8300	18.67	20240805	0.09	N	089590	1000	806 억	3316473	N	N	16	N	N
135	20241106	110638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9940	370	2	3.87	2410091690	245480	91.09	9660	9970	9520	12440	6700	9570	9817.92	8.24	79459	78753	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	8016	5.72	2.56	12	0.30	1737.00	3889.00	13590	20240118	-26.86	8300	20240805	19.76	13590	-26.86	20240118	8300	19.76	20240805	13590	-26.86	20240118	8300	19.76	20240805	0.09	N	089590	1000	806 억	3319749	N	N	16	N	N
136	20241106	100641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9860	290	2	3.03	1494825420	152884	56.73	9660	9860	9520	12440	6700	9570	9777.58	8.17	53038	52737	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7951	5.68	2.54	12	0.19	1737.00	3889.00	13590	20240118	-27.45	8300	20240805	18.80	13590	-27.45	20240118	8300	18.80	20240805	13590	-27.45	20240118	8300	18.80	20240805	0.09	N	089590	1000	806 억	3293328	N	N	16	N	N
137	20241106	090637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9720	150	2	1.57	181299780	18809	6.98	9660	9740	9520	12440	6700	9570	9639.16	8.04	-271	-452	9916	9742	9606	9432	9296	9830	9520	806	2870	1000	7080	10	1	80640985	7838	5.60	2.50	12	0.02	1737.00	3889.00	13590	20240118	-28.48	8300	20240805	17.11	13590	-28.48	20240118	8300	17.11	20240805	13590	-28.48	20240118	8300	17.11	20240805	0.09	N	089590	1000	806 억	3240019	N	N	16	N	N
138	20241105	160618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-60	5	-0.62	2546844140	264514	14.02	9560	9780	9470	12510	6750	9630	9628.43	8.04	-5306	-10096	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7717	5.51	2.46	12	0.33	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.09	N	089590	1000	806 억	3240290	N	N	16	N	N
139	20241105	150630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9640	10	2	0.10	2388610530	248016	13.15	9560	9780	9470	12510	6750	9630	9630.88	8.04	-4758	-8907	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7774	5.55	2.48	12	0.31	1737.00	3889.00	13590	20240118	-29.07	8300	20240805	16.14	13590	-29.07	20240118	8300	16.14	20240805	13590	-29.07	20240118	8300	16.14	20240805	0.09	N	089590	1000	806 억	3240838	N	N	2979	N	N
140	20241105	140627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	0	3	0.00	2263945560	235064	12.46	9560	9780	9470	12510	6750	9630	9631.19	8.04	-5187	-8546	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7766	5.54	2.48	12	0.29	1737.00	3889.00	13590	20240118	-29.14	8300	20240805	16.02	13590	-29.14	20240118	8300	16.02	20240805	13590	-29.14	20240118	8300	16.02	20240805	0.09	N	089590	1000	806 억	3240409	N	N	2979	N	N
141	20241105	130629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-60	5	-0.62	2038056250	211607	11.22	9560	9780	9470	12510	6750	9630	9631.33	8.06	5364	2536	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7717	5.51	2.46	12	0.26	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.09	N	089590	1000	806 억	3250960	N	N	2979	N	N
142	20241105	120624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-60	5	-0.62	1928050030	200104	10.61	9560	9780	9470	12510	6750	9630	9635.26	8.06	4424	1624	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7717	5.51	2.46	12	0.25	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.09	N	089590	1000	806 억	3250020	N	N	2979	N	N
143	20241105	110616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9580	-50	5	-0.52	1784464770	185111	9.81	9560	9780	9470	12510	6750	9630	9640.01	8.07	6226	3426	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7725	5.52	2.46	12	0.23	1737.00	3889.00	13590	20240118	-29.51	8300	20240805	15.42	13590	-29.51	20240118	8300	15.42	20240805	13590	-29.51	20240118	8300	15.42	20240805	0.09	N	089590	1000	806 억	3251822	N	N	2979	N	N
144	20241105	100624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9640	10	2	0.10	1392450980	144254	7.65	9560	9780	9470	12510	6750	9630	9652.89	8.07	8783	6700	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7774	5.55	2.48	12	0.18	1737.00	3889.00	13590	20240118	-29.07	8300	20240805	16.14	13590	-29.07	20240118	8300	16.14	20240805	13590	-29.07	20240118	8300	16.14	20240805	0.09	N	089590	1000	806 억	3254379	N	N	2979	N	N
145	20241105	090621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9570	-60	5	-0.62	240533590	25228	1.34	9560	9630	9470	12510	6750	9630	9531.47	8.05	-764	-764	10943	10286	9943	9286	8943	10115	9115	806	2880	1000	7120	10	1	80640985	7717	5.51	2.46	12	0.03	1737.00	3889.00	13590	20240118	-29.58	8300	20240805	15.30	13590	-29.58	20240118	8300	15.30	20240805	13590	-29.58	20240118	8300	15.30	20240805	0.09	N	089590	1000	806 억	3244832	N	N	2979	N	N
146	20241104	160619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	470	2	5.13	18724691550	1875272	1907.66	9790	10600	9600	11900	6420	9160	9985.35	8.03	-128884	-118956	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7766	5.54	2.48	12	2.33	1737.00	3889.00	13590	20240118	-29.14	8300	20240805	16.02	13590	-29.14	20240118	8300	16.02	20240805	13590	-29.14	20240118	8300	16.02	20240805	0.10	N	089590	1000	806 억	3238057	N	N	2979	N	N
147	20241104	150627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9630	470	2	5.13	18263790070	1827703	1859.27	9790	10600	9600	11900	6420	9160	9992.76	8.05	-120316	-117487	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7766	5.54	2.48	12	2.27	1737.00	3889.00	13590	20240118	-29.14	8300	20240805	16.02	13590	-29.14	20240118	8300	16.02	20240805	13590	-29.14	20240118	8300	16.02	20240805	0.10	N	089590	1000	806 억	3246625	N	N	867	N	N
148	20241104	140619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9750	590	2	6.44	17674864330	1766953	1797.47	9790	10600	9600	11900	6420	9160	10003.02	8.04	-124449	-121058	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7862	5.61	2.51	12	2.19	1737.00	3889.00	13590	20240118	-28.26	8300	20240805	17.47	13590	-28.26	20240118	8300	17.47	20240805	13590	-28.26	20240118	8300	17.47	20240805	0.10	N	089590	1000	806 억	3242492	N	N	867	N	N
149	20241104	130611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9830	670	2	7.31	17382921680	1737071	1767.08	9790	10600	9600	11900	6420	9160	10007.03	8.04	-123971	-120620	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7927	5.66	2.53	12	2.15	1737.00	3889.00	13590	20240118	-27.67	8300	20240805	18.43	13590	-27.67	20240118	8300	18.43	20240805	13590	-27.67	20240118	8300	18.43	20240805	0.10	N	089590	1000	806 억	3242970	N	N	867	N	N
150	20241104	120610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9750	590	2	6.44	16888829680	1686519	1715.65	9790	10600	9600	11900	6420	9160	10014.02	8.06	-118309	-115256	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7862	5.61	2.51	12	2.09	1737.00	3889.00	13590	20240118	-28.26	8300	20240805	17.47	13590	-28.26	20240118	8300	17.47	20240805	13590	-28.26	20240118	8300	17.47	20240805	0.10	N	089590	1000	806 억	3248632	N	N	867	N	N
151	20241104	110606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9750	590	2	6.44	16428139040	1639161	1667.47	9790	10600	9600	11900	6420	9160	10022.29	8.05	-120105	-116892	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7862	5.61	2.51	12	2.03	1737.00	3889.00	13590	20240118	-28.26	8300	20240805	17.47	13590	-28.26	20240118	8300	17.47	20240805	13590	-28.26	20240118	8300	17.47	20240805	0.10	N	089590	1000	806 억	3246836	N	N	867	N	N
152	20241104	100559	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9850	690	2	7.53	13942884950	1386959	1410.92	9790	10600	9600	11900	6420	9160	10052.85	8.08	-107783	-104639	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	7943	5.67	2.53	12	1.72	1737.00	3889.00	13590	20240118	-27.52	8300	20240805	18.67	13590	-27.52	20240118	8300	18.67	20240805	13590	-27.52	20240118	8300	18.67	20240805	0.10	N	089590	1000	806 억	3259158	N	N	867	N	N
153	20241104	090607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9980	820	2	8.95	2012831800	205991	209.55	9790	10010	9600	11900	6420	9160	9771.46	8.32	-14848	-11871	9506	9332	9246	9072	8986	9290	9030	806	2740	1000	6770	10	1	80640985	8048	5.75	2.57	12	0.26	1737.00	3889.00	13590	20240118	-26.56	8300	20240805	20.24	13590	-26.56	20240118	8300	20.24	20240805	13590	-26.56	20240118	8300	20.24	20240805	0.10	N	089590	1000	806 억	3352093	N	N	867	N	N
154	20241101	160547	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9160	-360	5	-3.78	907852250	97867	50.75	9330	9420	9160	12370	6670	9520	9276.76	8.35	-15612	-15951	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7387	5.27	2.36	12	0.12	1737.00	3889.00	13590	20240118	-32.60	8300	20240805	10.36	13590	-32.60	20240118	8300	10.36	20240805	13590	-32.60	20240118	8300	10.36	20240805	0.08	N	089590	1000	806 억	3366866	N	N	867	N	N
155	20241101	150601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9190	-330	5	-3.47	835149920	89937	46.64	9330	9420	9180	12370	6670	9520	9285.94	8.35	-14479	-14584	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7411	5.29	2.36	12	0.11	1737.00	3889.00	13590	20240118	-32.38	8300	20240805	10.72	13590	-32.38	20240118	8300	10.72	20240805	13590	-32.38	20240118	8300	10.72	20240805	0.08	N	089590	1000	806 억	3367999	N	N	313	N	N
156	20241101	140545	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9210	-310	5	-3.26	739395540	79530	41.24	9330	9420	9200	12370	6670	9520	9297.06	8.36	-10900	-10968	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7427	5.30	2.37	12	0.10	1737.00	3889.00	13590	20240118	-32.23	8300	20240805	10.96	13590	-32.23	20240118	8300	10.96	20240805	13590	-32.23	20240118	8300	10.96	20240805	0.08	N	089590	1000	806 억	3371578	N	N	313	N	N
157	20241101	130652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9290	-230	5	-2.42	518262530	55623	28.84	9330	9420	9270	12370	6670	9520	9317.41	8.38	-2536	-2481	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7492	5.35	2.39	12	0.07	1737.00	3889.00	13590	20240118	-31.64	8300	20240805	11.93	13590	-31.64	20240118	8300	11.93	20240805	13590	-31.64	20240118	8300	11.93	20240805	0.08	N	089590	1000	806 억	3379942	N	N	313	N	N
158	20241101	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-220	5	-2.31	432839900	46435	24.08	9330	9420	9270	12370	6670	9520	9321.41	8.39	1520	1493	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7500	5.35	2.39	12	0.06	1737.00	3889.00	13590	20240118	-31.57	8300	20240805	12.05	13590	-31.57	20240118	8300	12.05	20240805	13590	-31.57	20240118	8300	12.05	20240805	0.08	N	089590	1000	806 억	3383998	N	N	313	N	N
159	20241101	110650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9300	-220	5	-2.31	401937350	43114	22.36	9330	9420	9270	12370	6670	9520	9322.66	8.40	1891	2007	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7500	5.35	2.39	12	0.05	1737.00	3889.00	13590	20240118	-31.57	8300	20240805	12.05	13590	-31.57	20240118	8300	12.05	20240805	13590	-31.57	20240118	8300	12.05	20240805	0.08	N	089590	1000	806 억	3384369	N	N	313	N	N
160	20241101	100652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9350	-170	5	-1.79	310809130	33321	17.28	9330	9420	9270	12370	6670	9520	9327.73	8.40	2733	2857	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7540	5.38	2.40	12	0.04	1737.00	3889.00	13590	20240118	-31.20	8300	20240805	12.65	13590	-31.20	20240118	8300	12.65	20240805	13590	-31.20	20240118	8300	12.65	20240805	0.08	N	089590	1000	806 억	3385211	N	N	313	N	N
161	20241101	090649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	9370	-150	5	-1.58	43602760	4663	2.42	9330	9420	9300	12370	6670	9520	9350.80	8.39	-74	-42	9766	9642	9416	9292	9066	9530	9180	806	2850	1000	7040	10	1	80640985	7556	5.39	2.41	12	0.01	1737.00	3889.00	13590	20240118	-31.05	8300	20240805	12.89	13590	-31.05	20240118	8300	12.89	20240805	13590	-31.05	20240118	8300	12.89	20240805	0.08	N	089590	1000	806 억	3382404	N	N	313	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History