KissMeData/465770/price/prices-20240301.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240329,161311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8230,-200,5,-2.37,358412970,43372,99.77,8430,8500,8200,10950,5910,8430,8263.70,1.21,0,-11416,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,590,0.00,0.00,12,0.60,0.00,0.00,38200,20230918,-78.46,8120,20240311,1.35,14450,-43.04,20240104,8120,1.35,20240311,38200,-78.46,20230918,8120,1.35,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,151313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8240,-190,5,-2.25,350683290,42434,97.61,8430,8500,8200,10950,5910,8430,8264.21,1.21,0,-11332,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,591,0.00,0.00,12,0.59,0.00,0.00,38200,20230918,-78.43,8120,20240311,1.48,14450,-42.98,20240104,8120,1.48,20240311,38200,-78.43,20230918,8120,1.48,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,141308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8250,-180,5,-2.14,327153900,39577,91.04,8430,8500,8200,10950,5910,8430,8266.26,1.21,0,-10483,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,592,0.00,0.00,12,0.55,0.00,0.00,38200,20230918,-78.40,8120,20240311,1.60,14450,-42.91,20240104,8120,1.60,20240311,38200,-78.40,20230918,8120,1.60,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,131243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8210,-220,5,-2.61,288994420,34939,80.37,8430,8500,8200,10950,5910,8430,8271.40,1.21,0,-9934,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,589,0.00,0.00,12,0.49,0.00,0.00,38200,20230918,-78.51,8120,20240311,1.11,14450,-43.18,20240104,8120,1.11,20240311,38200,-78.51,20230918,8120,1.11,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,121300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8300,-130,5,-1.54,210000390,25334,58.28,8430,8500,8200,10950,5910,8430,8289.27,1.21,0,-6854,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,595,0.00,0.00,12,0.35,0.00,0.00,38200,20230918,-78.27,8120,20240311,2.22,14450,-42.56,20240104,8120,2.22,20240311,38200,-78.27,20230918,8120,2.22,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,111245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8280,-150,5,-1.78,144207700,17360,39.93,8430,8500,8200,10950,5910,8430,8306.90,1.21,0,-3676,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,594,0.00,0.00,12,0.24,0.00,0.00,38200,20230918,-78.32,8120,20240311,1.97,14450,-42.70,20240104,8120,1.97,20240311,38200,-78.32,20230918,8120,1.97,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,101244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8260,-170,5,-2.02,117294450,14120,32.48,8430,8500,8200,10950,5910,8430,8306.97,1.21,0,-2413,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,592,0.00,0.00,12,0.20,0.00,0.00,38200,20230918,-78.38,8120,20240311,1.72,14450,-42.84,20240104,8120,1.72,20240311,38200,-78.38,20230918,8120,1.72,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240329,091246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8210,-220,5,-2.61,37731760,4532,10.43,8430,8500,8200,10950,5910,8430,8325.63,1.21,0,-1211,8683,8556,8463,8336,8243,8510,8290,179,2520,2500,5900,10,1,7171032,589,0.00,0.00,12,0.06,0.00,0.00,38200,20230918,-78.51,8120,20240311,1.11,14450,-43.18,20240104,8120,1.11,20240311,38200,-78.51,20230918,8120,1.11,20240311,0.71,N,465770,2500,179 억,,86499,N,N,0,N,00,N
20240328,161252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,-160,5,-1.86,365534110,43178,14.71,8550,8590,8370,11160,6020,8590,8465.76,1.17,0,1687,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,605,0.00,0.00,12,0.60,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,151255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8380,-210,5,-2.44,353909650,41797,14.24,8550,8590,8370,11160,6020,8590,8467.35,1.17,0,1883,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,601,0.00,0.00,12,0.58,0.00,0.00,38200,20230918,-78.06,8120,20240311,3.20,14450,-42.01,20240104,8120,3.20,20240311,38200,-78.06,20230918,8120,3.20,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,141239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8370,-220,5,-2.56,308543240,36389,12.40,8550,8590,8370,11160,6020,8590,8479.02,1.17,0,1452,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,600,0.00,0.00,12,0.51,0.00,0.00,38200,20230918,-78.09,8120,20240311,3.08,14450,-42.08,20240104,8120,3.08,20240311,38200,-78.09,20230918,8120,3.08,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,131243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8440,-150,5,-1.75,258598750,30434,10.37,8550,8590,8400,11160,6020,8590,8497.03,1.17,0,2779,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,605,0.00,0.00,12,0.42,0.00,0.00,38200,20230918,-77.91,8120,20240311,3.94,14450,-41.59,20240104,8120,3.94,20240311,38200,-77.91,20230918,8120,3.94,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,121243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,-100,5,-1.16,200918790,23613,8.05,8550,8590,8470,11160,6020,8590,8508.82,1.17,0,5881,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,609,0.00,0.00,12,0.33,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,111247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,-100,5,-1.16,179983780,21144,7.20,8550,8590,8470,11160,6020,8590,8512.29,1.17,0,6010,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,609,0.00,0.00,12,0.29,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,101256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8480,-110,5,-1.28,151093710,17745,6.05,8550,8590,8480,11160,6020,8590,8514.72,1.17,0,6112,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,608,0.00,0.00,12,0.25,0.00,0.00,38200,20230918,-77.80,8120,20240311,4.43,14450,-41.31,20240104,8120,4.43,20240311,38200,-77.80,20230918,8120,4.43,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240328,091304,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,-100,5,-1.16,55919340,6573,2.24,8550,8570,8490,11160,6020,8590,8507.43,1.17,0,2818,9783,9186,8743,8146,7703,9485,8445,179,2570,2500,6010,10,1,7171032,609,0.00,0.00,12,0.09,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.68,N,465770,2500,179 억,,83967,N,N,0,N,00,N
20240327,161300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8590,140,2,1.66,2624328560,293288,998.87,8500,9340,8300,10980,5920,8450,8948.01,1.27,0,-3456,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,616,0.00,0.00,12,4.09,0.00,0.00,38200,20230918,-77.51,8120,20240311,5.79,14450,-40.55,20240104,8120,5.79,20240311,38200,-77.51,20230918,8120,5.79,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,151259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8700,250,2,2.96,2585843770,288819,983.65,8500,9340,8300,10980,5920,8450,8953.16,1.27,0,-3831,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,624,0.00,0.00,12,4.03,0.00,0.00,38200,20230918,-77.23,8120,20240311,7.14,14450,-39.79,20240104,8120,7.14,20240311,38200,-77.23,20230918,8120,7.14,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,141259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8630,180,2,2.13,2497267160,278525,948.59,8500,9340,8300,10980,5920,8450,8966.04,1.27,0,-6231,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,619,0.00,0.00,12,3.88,0.00,0.00,38200,20230918,-77.41,8120,20240311,6.28,14450,-40.28,20240104,8120,6.28,20240311,38200,-77.41,20230918,8120,6.28,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,131258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8790,340,2,4.02,2426918280,270409,920.95,8500,9340,8300,10980,5920,8450,8974.99,1.27,0,-6963,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,630,0.00,0.00,12,3.77,0.00,0.00,38200,20230918,-76.99,8120,20240311,8.25,14450,-39.17,20240104,8120,8.25,20240311,38200,-76.99,20230918,8120,8.25,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,121258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8770,320,2,3.79,2348993110,261507,890.63,8500,9340,8300,10980,5920,8450,8982.52,1.27,0,-5800,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,629,0.00,0.00,12,3.65,0.00,0.00,38200,20230918,-77.04,8120,20240311,8.00,14450,-39.31,20240104,8120,8.00,20240311,38200,-77.04,20230918,8120,8.00,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,111254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8760,310,2,3.67,2168936030,240742,819.91,8500,9340,8460,10980,5920,8450,9009.38,1.27,0,-10624,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,628,0.00,0.00,12,3.36,0.00,0.00,38200,20230918,-77.07,8120,20240311,7.88,14450,-39.38,20240104,8120,7.88,20240311,38200,-77.07,20230918,8120,7.88,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,101253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8940,490,2,5.80,1937665490,214606,730.90,8500,9340,8460,10980,5920,8450,9028.94,1.27,0,-10561,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,641,0.00,0.00,12,2.99,0.00,0.00,38200,20230918,-76.60,8120,20240311,10.10,14450,-38.13,20240104,8120,10.10,20240311,38200,-76.60,20230918,8120,10.10,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240327,091303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8870,420,2,4.97,389638520,43914,149.56,8500,9250,8460,10980,5920,8450,8872.76,1.27,0,3973,8643,8546,8433,8336,8223,8595,8385,179,2530,2500,5910,10,1,7171032,636,0.00,0.00,12,0.61,0.00,0.00,38200,20230918,-76.78,8120,20240311,9.24,14450,-38.62,20240104,8120,9.24,20240311,38200,-76.78,20230918,8120,9.24,20240311,0.68,N,465770,2500,179 억,,91343,N,N,1,N,00,N
20240326,161150,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8450,130,2,1.56,247371520,29362,82.01,8330,8530,8320,10810,5830,8320,8424.84,1.17,0,6787,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,606,0.00,0.00,12,0.41,0.00,0.00,38200,20230918,-77.88,8120,20240311,4.06,14450,-41.52,20240104,8120,4.06,20240311,38200,-77.88,20230918,8120,4.06,20240311,0.76,N,465770,2500,179 억,,83883,N,N,1,N,00,N
20240326,151244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8460,140,2,1.68,233674580,27740,77.48,8330,8530,8320,10810,5830,8320,8423.74,1.17,0,6438,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,607,0.00,0.00,12,0.39,0.00,0.00,38200,20230918,-77.85,8120,20240311,4.19,14450,-41.45,20240104,8120,4.19,20240311,38200,-77.85,20230918,8120,4.19,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,141239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,180,2,2.16,197882320,23497,65.63,8330,8530,8320,10810,5830,8320,8421.60,1.17,0,6094,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,610,0.00,0.00,12,0.33,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,131234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8460,140,2,1.68,130792160,15570,43.49,8330,8510,8320,10810,5830,8320,8400.27,1.17,0,3248,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,607,0.00,0.00,12,0.22,0.00,0.00,38200,20230918,-77.85,8120,20240311,4.19,14450,-41.45,20240104,8120,4.19,20240311,38200,-77.85,20230918,8120,4.19,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,121232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8460,140,2,1.68,107009340,12756,35.63,8330,8510,8320,10810,5830,8320,8388.94,1.17,0,3159,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,607,0.00,0.00,12,0.18,0.00,0.00,38200,20230918,-77.85,8120,20240311,4.19,14450,-41.45,20240104,8120,4.19,20240311,38200,-77.85,20230918,8120,4.19,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,111229,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8400,80,2,0.96,81298010,9699,27.09,8330,8510,8320,10810,5830,8320,8382.10,1.17,0,1737,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,602,0.00,0.00,12,0.14,0.00,0.00,38200,20230918,-78.01,8120,20240311,3.45,14450,-41.87,20240104,8120,3.45,20240311,38200,-78.01,20230918,8120,3.45,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,101235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8450,130,2,1.56,59428730,7093,19.81,8330,8510,8320,10810,5830,8320,8378.50,1.17,0,928,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,606,0.00,0.00,12,0.10,0.00,0.00,38200,20230918,-77.88,8120,20240311,4.06,14450,-41.52,20240104,8120,4.06,20240311,38200,-77.88,20230918,8120,4.06,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240326,091241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8340,20,2,0.24,14527380,1729,4.83,8330,8510,8330,10810,5830,8320,8402.19,1.17,0,-830,8546,8432,8376,8262,8206,8405,8235,179,2490,2500,5820,10,1,7171032,598,0.00,0.00,12,0.02,0.00,0.00,38200,20230918,-78.17,8120,20240311,2.71,14450,-42.28,20240104,8120,2.71,20240311,38200,-78.17,20230918,8120,2.71,20240311,0.76,N,465770,2500,179 억,,83883,N,N,3,N,00,N
20240325,161325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8320,-120,5,-1.42,299653320,35801,177.86,8360,8490,8320,10970,5910,8440,8370.71,1.26,0,-6263,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,597,0.00,0.00,12,0.50,0.00,0.00,38200,20230918,-78.22,8120,20240311,2.46,14450,-42.42,20240104,8120,2.46,20240311,38200,-78.22,20230918,8120,2.46,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,151330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8350,-90,5,-1.07,283899820,33910,168.46,8360,8490,8320,10970,5910,8440,8372.16,1.26,0,-6121,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,599,0.00,0.00,12,0.47,0.00,0.00,38200,20230918,-78.14,8120,20240311,2.83,14450,-42.21,20240104,8120,2.83,20240311,38200,-78.14,20230918,8120,2.83,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,141328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8350,-90,5,-1.07,229910160,27445,136.35,8360,8490,8330,10970,5910,8440,8377.12,1.26,0,-2999,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,599,0.00,0.00,12,0.38,0.00,0.00,38200,20230918,-78.14,8120,20240311,2.83,14450,-42.21,20240104,8120,2.83,20240311,38200,-78.14,20230918,8120,2.83,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,131326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8380,-60,5,-0.71,193179260,23057,114.55,8360,8490,8330,10970,5910,8440,8378.33,1.26,0,-2227,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,601,0.00,0.00,12,0.32,0.00,0.00,38200,20230918,-78.06,8120,20240311,3.20,14450,-42.01,20240104,8120,3.20,20240311,38200,-78.06,20230918,8120,3.20,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,121330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8400,-40,5,-0.47,164358100,19618,97.46,8360,8490,8330,10970,5910,8440,8377.92,1.26,0,-1902,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,602,0.00,0.00,12,0.27,0.00,0.00,38200,20230918,-78.01,8120,20240311,3.45,14450,-41.87,20240104,8120,3.45,20240311,38200,-78.01,20230918,8120,3.45,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,111329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8380,-60,5,-0.71,139020860,16595,82.44,8360,8490,8330,10970,5910,8440,8377.27,1.26,0,-1256,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,601,0.00,0.00,12,0.23,0.00,0.00,38200,20230918,-78.06,8120,20240311,3.20,14450,-42.01,20240104,8120,3.20,20240311,38200,-78.06,20230918,8120,3.20,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,101327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8400,-40,5,-0.47,119587650,14276,70.92,8360,8490,8330,10970,5910,8440,8376.83,1.26,0,-735,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,602,0.00,0.00,12,0.20,0.00,0.00,38200,20230918,-78.01,8120,20240311,3.45,14450,-41.87,20240104,8120,3.45,20240311,38200,-78.01,20230918,8120,3.45,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240325,091332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8390,-50,5,-0.59,22465010,2677,13.30,8360,8490,8360,10970,5910,8440,8391.86,1.26,0,752,8606,8522,8436,8352,8266,8565,8395,179,2530,2500,5900,10,1,7171032,602,0.00,0.00,12,0.04,0.00,0.00,38200,20230918,-78.04,8120,20240311,3.33,14450,-41.94,20240104,8120,3.33,20240311,38200,-78.04,20230918,8120,3.33,20240311,0.75,N,465770,2500,179 억,,90119,N,N,3,N,00,N
20240322,161330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8440,10,2,0.12,169235830,20108,57.87,8350,8520,8350,10950,5910,8430,8416.34,1.18,0,4655,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,605,0.00,0.00,12,0.28,0.00,0.00,38200,20230918,-77.91,8120,20240311,3.94,14450,-41.59,20240104,8120,3.94,20240311,38200,-77.91,20230918,8120,3.94,20240311,0.74,N,465770,2500,179 억,,84522,N,N,3,N,00,N
20240322,151334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8410,-20,5,-0.24,167237090,19871,57.19,8350,8520,8350,10950,5910,8430,8416.14,1.18,0,4576,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,603,0.00,0.00,12,0.28,0.00,0.00,38200,20230918,-77.98,8120,20240311,3.57,14450,-41.80,20240104,8120,3.57,20240311,38200,-77.98,20230918,8120,3.57,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,141319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,0,3,0.00,142223830,16899,48.64,8350,8520,8350,10950,5910,8430,8416.11,1.18,0,4670,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,605,0.00,0.00,12,0.24,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,131324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,0,3,0.00,119543060,14207,40.89,8350,8520,8350,10950,5910,8430,8414.38,1.18,0,4687,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,605,0.00,0.00,12,0.20,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,121321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8420,-10,5,-0.12,109336700,12995,37.40,8350,8520,8350,10950,5910,8430,8413.75,1.18,0,4470,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,604,0.00,0.00,12,0.18,0.00,0.00,38200,20230918,-77.96,8120,20240311,3.69,14450,-41.73,20240104,8120,3.69,20240311,38200,-77.96,20230918,8120,3.69,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,111328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,0,3,0.00,91899690,10923,31.44,8350,8520,8350,10950,5910,8430,8413.41,1.18,0,3491,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,605,0.00,0.00,12,0.15,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,101320,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8480,50,2,0.59,73140510,8698,25.03,8350,8520,8350,10950,5910,8430,8408.89,1.18,0,2864,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,608,0.00,0.00,12,0.12,0.00,0.00,38200,20230918,-77.80,8120,20240311,4.43,14450,-41.31,20240104,8120,4.43,20240311,38200,-77.80,20230918,8120,4.43,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240322,091320,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8410,-20,5,-0.24,13386890,1596,4.59,8350,8520,8350,10950,5910,8430,8387.78,1.18,0,606,8776,8602,8426,8252,8076,8515,8165,179,2520,2500,5900,10,1,7171032,603,0.00,0.00,12,0.02,0.00,0.00,38200,20230918,-77.98,8120,20240311,3.57,14450,-41.80,20240104,8120,3.57,20240311,38200,-77.98,20230918,8120,3.57,20240311,0.74,N,465770,2500,179 억,,84522,N,N,4,N,00,N
20240321,161322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,-50,5,-0.59,291043400,34488,139.90,8500,8600,8250,11020,5940,8480,8439.74,1.18,0,492,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,605,0.00,0.00,12,0.48,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.75,N,465770,2500,179 억,,84520,N,N,4,N,00,N
20240321,151319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,10,2,0.12,280551440,33241,134.84,8500,8600,8250,11020,5940,8480,8439.92,1.18,0,474,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,609,0.00,0.00,12,0.46,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,141317,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8480,0,3,0.00,216118990,25639,104.00,8500,8600,8250,11020,5940,8480,8429.31,1.18,0,-2286,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,608,0.00,0.00,12,0.36,0.00,0.00,38200,20230918,-77.80,8120,20240311,4.43,14450,-41.31,20240104,8120,4.43,20240311,38200,-77.80,20230918,8120,4.43,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,131306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8420,-60,5,-0.71,186093920,22085,89.59,8500,8600,8250,11020,5940,8480,8426.26,1.18,0,-3075,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,604,0.00,0.00,12,0.31,0.00,0.00,38200,20230918,-77.96,8120,20240311,3.69,14450,-41.73,20240104,8120,3.69,20240311,38200,-77.96,20230918,8120,3.69,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,121323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8420,-60,5,-0.71,162814240,19324,78.39,8500,8600,8250,11020,5940,8480,8425.49,1.18,0,-2922,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,604,0.00,0.00,12,0.27,0.00,0.00,38200,20230918,-77.96,8120,20240311,3.69,14450,-41.73,20240104,8120,3.69,20240311,38200,-77.96,20230918,8120,3.69,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,111319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8410,-70,5,-0.83,129729600,15384,62.40,8500,8600,8250,11020,5940,8480,8432.76,1.18,0,-3383,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,603,0.00,0.00,12,0.21,0.00,0.00,38200,20230918,-77.98,8120,20240311,3.57,14450,-41.80,20240104,8120,3.57,20240311,38200,-77.98,20230918,8120,3.57,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,101321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8480,0,3,0.00,44553040,5237,21.24,8500,8600,8440,11020,5940,8480,8507.36,1.18,0,732,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,608,0.00,0.00,12,0.07,0.00,0.00,38200,20230918,-77.80,8120,20240311,4.43,14450,-41.31,20240104,8120,4.43,20240311,38200,-77.80,20230918,8120,4.43,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240321,091327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8510,30,2,0.35,20508950,2411,9.78,8500,8550,8440,11020,5940,8480,8506.41,1.18,0,378,8753,8616,8513,8376,8273,8685,8445,179,2540,2500,5930,10,1,7171032,610,0.00,0.00,12,0.03,0.00,0.00,38200,20230918,-77.72,8120,20240311,4.80,14450,-41.11,20240104,8120,4.80,20240311,38200,-77.72,20230918,8120,4.80,20240311,0.75,N,465770,2500,179 억,,84520,N,N,0,N,00,N
20240320,161302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8480,-10,5,-0.12,209067630,24637,81.43,8410,8650,8410,11030,5950,8490,8485.92,1.25,0,-4918,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,608,0.00,0.00,12,0.34,0.00,0.00,38200,20230918,-77.80,8120,20240311,4.43,14450,-41.31,20240104,8120,4.43,20240311,38200,-77.80,20230918,8120,4.43,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,151310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,10,2,0.12,198129100,23347,77.16,8410,8650,8410,11030,5950,8490,8486.28,1.25,0,-5070,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,610,0.00,0.00,12,0.33,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,141315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8510,20,2,0.24,185645220,21876,72.30,8410,8650,8410,11030,5950,8490,8486.25,1.25,0,-5502,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,610,0.00,0.00,12,0.31,0.00,0.00,38200,20230918,-77.72,8120,20240311,4.80,14450,-41.11,20240104,8120,4.80,20240311,38200,-77.72,20230918,8120,4.80,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,131316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,0,3,0.00,169691450,19996,66.09,8410,8650,8410,11030,5950,8490,8486.27,1.25,0,-5336,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,609,0.00,0.00,12,0.28,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,121307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,0,3,0.00,142317130,16776,55.45,8410,8650,8410,11030,5950,8490,8483.38,1.25,0,-4508,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,609,0.00,0.00,12,0.23,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,111310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8450,-40,5,-0.47,94988740,11169,36.91,8410,8650,8410,11030,5950,8490,8504.68,1.25,0,-1590,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,606,0.00,0.00,12,0.16,0.00,0.00,38200,20230918,-77.88,8120,20240311,4.06,14450,-41.52,20240104,8120,4.06,20240311,38200,-77.88,20230918,8120,4.06,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,101301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,10,2,0.12,49714470,5832,19.28,8410,8650,8410,11030,5950,8490,8524.43,1.25,0,-211,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,610,0.00,0.00,12,0.08,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240320,091308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,0,3,0.00,9734250,1143,3.78,8410,8650,8410,11030,5950,8490,8516.40,1.25,0,-19,8716,8602,8536,8422,8356,8570,8390,179,2540,2500,5940,10,1,7171032,609,0.00,0.00,12,0.02,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.76,N,465770,2500,179 억,,89872,N,N,3,N,00,N
20240319,161254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,-90,5,-1.05,255980320,30116,84.36,8550,8650,8470,11150,6010,8580,8499.81,1.23,0,2019,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,609,0.00,0.00,12,0.42,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.77,N,465770,2500,179 억,,87853,N,N,3,N,00,N
20240319,151308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-80,5,-0.93,245239500,28852,80.82,8550,8650,8470,11150,6010,8580,8499.91,1.23,0,2083,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,610,0.00,0.00,12,0.40,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,141306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8510,-70,5,-0.82,217412750,25582,71.66,8550,8650,8470,11150,6010,8580,8498.66,1.23,0,3108,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,610,0.00,0.00,12,0.36,0.00,0.00,38200,20230918,-77.72,8120,20240311,4.80,14450,-41.11,20240104,8120,4.80,20240311,38200,-77.72,20230918,8120,4.80,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,131234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-80,5,-0.93,204748380,24093,67.49,8550,8650,8470,11150,6010,8580,8498.25,1.23,0,3004,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,610,0.00,0.00,12,0.34,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,121257,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-80,5,-0.93,182326340,21453,60.09,8550,8650,8470,11150,6010,8580,8498.87,1.23,0,3371,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,610,0.00,0.00,12,0.30,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,111305,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-80,5,-0.93,132338640,15570,43.61,8550,8650,8470,11150,6010,8580,8499.59,1.23,0,2090,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,610,0.00,0.00,12,0.22,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,101306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8580,0,3,0.00,110569500,13010,36.44,8550,8590,8470,11150,6010,8580,8498.81,1.23,0,2200,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,615,0.00,0.00,12,0.18,0.00,0.00,38200,20230918,-77.54,8120,20240311,5.67,14450,-40.62,20240104,8120,5.67,20240311,38200,-77.54,20230918,8120,5.67,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240319,091306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8520,-60,5,-0.70,28912320,3399,9.52,8550,8590,8470,11150,6010,8580,8506.13,1.23,0,116,8920,8750,8560,8390,8200,8655,8295,179,2570,2500,6000,10,1,7171032,611,0.00,0.00,12,0.05,0.00,0.00,38200,20230918,-77.70,8120,20240311,4.93,14450,-41.04,20240104,8120,4.93,20240311,38200,-77.70,20230918,8120,4.93,20240311,0.77,N,465770,2500,179 억,,87853,N,N,2,N,00,N
20240318,161257,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8580,80,2,0.94,296116190,34602,86.79,8730,8730,8370,11050,5950,8500,8557.76,1.14,0,6289,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,615,0.00,0.00,12,0.48,0.00,0.00,38200,20230918,-77.54,8120,20240311,5.67,14450,-40.62,20240104,8120,5.67,20240311,38200,-77.54,20230918,8120,5.67,20240311,0.75,N,465770,2500,179 억,,81405,N,N,2,N,00,N
20240318,151248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8580,80,2,0.94,285635530,33382,83.73,8730,8730,8370,11050,5950,8500,8556.57,1.14,0,6321,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,615,0.00,0.00,12,0.47,0.00,0.00,38200,20230918,-77.54,8120,20240311,5.67,14450,-40.62,20240104,8120,5.67,20240311,38200,-77.54,20230918,8120,5.67,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,141255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8590,90,2,1.06,243975700,28508,71.51,8730,8730,8370,11050,5950,8500,8558.15,1.14,0,5444,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,616,0.00,0.00,12,0.40,0.00,0.00,38200,20230918,-77.51,8120,20240311,5.79,14450,-40.55,20240104,8120,5.79,20240311,38200,-77.51,20230918,8120,5.79,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,131255,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8600,100,2,1.18,215544500,25204,63.22,8730,8730,8370,11050,5950,8500,8552.00,1.14,0,5584,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,617,0.00,0.00,12,0.35,0.00,0.00,38200,20230918,-77.49,8120,20240311,5.91,14450,-40.48,20240104,8120,5.91,20240311,38200,-77.49,20230918,8120,5.91,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,121249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8660,160,2,1.88,177348360,20776,52.11,8730,8730,8370,11050,5950,8500,8536.21,1.14,0,4677,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,621,0.00,0.00,12,0.29,0.00,0.00,38200,20230918,-77.33,8120,20240311,6.65,14450,-40.07,20240104,8120,6.65,20240311,38200,-77.33,20230918,8120,6.65,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,111259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,0,3,0.00,135267310,15872,39.81,8730,8730,8370,11050,5950,8500,8522.39,1.14,0,2695,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,610,0.00,0.00,12,0.22,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,101256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8620,120,2,1.41,101957970,11984,30.06,8730,8730,8370,11050,5950,8500,8507.84,1.14,0,2648,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,618,0.00,0.00,12,0.17,0.00,0.00,38200,20230918,-77.43,8120,20240311,6.16,14450,-40.35,20240104,8120,6.16,20240311,38200,-77.43,20230918,8120,6.16,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240318,091256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8490,-10,5,-0.12,29467660,3472,8.71,8730,8730,8370,11050,5950,8500,8487.23,1.14,0,-62,8926,8712,8566,8352,8206,8640,8280,179,2550,2500,5950,10,1,7171032,609,0.00,0.00,12,0.05,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.75,N,465770,2500,179 억,,81405,N,N,0,N,00,N
20240315,161239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-240,5,-2.75,340047370,39766,26.63,8750,8780,8420,11360,6120,8740,8551.35,1.27,0,-9611,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,610,0.00,0.00,12,0.55,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,151200,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8530,-210,5,-2.40,326401600,38162,25.55,8750,8780,8420,11360,6120,8740,8553.05,1.27,0,-9407,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,612,0.00,0.00,12,0.53,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,141134,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8520,-220,5,-2.52,263475900,30782,20.61,8750,8780,8420,11360,6120,8740,8559.41,1.27,0,-6074,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,611,0.00,0.00,12,0.43,0.00,0.00,38200,20230918,-77.70,8120,20240311,4.93,14450,-41.04,20240104,8120,4.93,20240311,38200,-77.70,20230918,8120,4.93,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,131240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8560,-180,5,-2.06,230150610,26873,18.00,8750,8780,8420,11360,6120,8740,8564.38,1.27,0,-4905,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,614,0.00,0.00,12,0.37,0.00,0.00,38200,20230918,-77.59,8120,20240311,5.42,14450,-40.76,20240104,8120,5.42,20240311,38200,-77.59,20230918,8120,5.42,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,121242,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8590,-150,5,-1.72,201154950,23477,15.72,8750,8780,8420,11360,6120,8740,8568.17,1.27,0,-4364,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,616,0.00,0.00,12,0.33,0.00,0.00,38200,20230918,-77.51,8120,20240311,5.79,14450,-40.55,20240104,8120,5.79,20240311,38200,-77.51,20230918,8120,5.79,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,111239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8610,-130,5,-1.49,186773460,21798,14.60,8750,8780,8420,11360,6120,8740,8568.38,1.27,0,-3532,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,617,0.00,0.00,12,0.30,0.00,0.00,38200,20230918,-77.46,8120,20240311,6.03,14450,-40.42,20240104,8120,6.03,20240311,38200,-77.46,20230918,8120,6.03,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,101245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8540,-200,5,-2.29,162751000,18999,12.72,8750,8780,8420,11360,6120,8740,8566.29,1.27,0,-3399,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,612,0.00,0.00,12,0.26,0.00,0.00,38200,20230918,-77.64,8120,20240311,5.17,14450,-40.90,20240104,8120,5.17,20240311,38200,-77.64,20230918,8120,5.17,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240315,091252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8720,-20,5,-0.23,63401020,7307,4.89,8750,8780,8590,11360,6120,8740,8676.75,1.27,0,-2642,9360,9050,8760,8450,8160,9205,8605,179,2620,2500,6110,10,1,7171032,625,0.00,0.00,12,0.10,0.00,0.00,38200,20230918,-77.17,8120,20240311,7.39,14450,-39.65,20240104,8120,7.39,20240311,38200,-77.17,20230918,8120,7.39,20240311,0.75,N,465770,2500,179 억,,91020,N,N,1,N,00,N
20240314,161228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8740,190,2,2.22,1312516390,148809,344.32,8480,9070,8470,11110,5990,8550,8820.37,1.39,0,-8002,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,627,0.00,0.00,12,2.08,0.00,0.00,38200,20230918,-77.12,8120,20240311,7.64,14450,-39.52,20240104,8120,7.64,20240311,38200,-77.12,20230918,8120,7.64,20240311,0.75,N,465770,2500,179 억,,99677,N,N,1,N,00,N
20240314,151234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8720,170,2,1.99,1272147780,144178,333.61,8480,9070,8470,11110,5990,8550,8823.45,1.39,0,-8826,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,625,0.00,0.00,12,2.01,0.00,0.00,38200,20230918,-77.17,8120,20240311,7.39,14450,-39.65,20240104,8120,7.39,20240311,38200,-77.17,20230918,8120,7.39,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,141233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8750,200,2,2.34,1203159400,136294,315.36,8480,9070,8470,11110,5990,8550,8827.68,1.39,0,-7630,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,627,0.00,0.00,12,1.90,0.00,0.00,38200,20230918,-77.09,8120,20240311,7.76,14450,-39.45,20240104,8120,7.76,20240311,38200,-77.09,20230918,8120,7.76,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,131230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8820,270,2,3.16,1158905280,131251,303.70,8480,9070,8470,11110,5990,8550,8829.69,1.39,0,-6839,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,632,0.00,0.00,12,1.83,0.00,0.00,38200,20230918,-76.91,8120,20240311,8.62,14450,-38.96,20240104,8120,8.62,20240311,38200,-76.91,20230918,8120,8.62,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,121232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8820,270,2,3.16,1026516960,116224,268.92,8480,9070,8470,11110,5990,8550,8832.23,1.39,0,-7675,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,632,0.00,0.00,12,1.62,0.00,0.00,38200,20230918,-76.91,8120,20240311,8.62,14450,-38.96,20240104,8120,8.62,20240311,38200,-76.91,20230918,8120,8.62,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,111232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8760,210,2,2.46,953830350,107945,249.77,8480,9070,8470,11110,5990,8550,8836.26,1.39,0,-8336,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,628,0.00,0.00,12,1.51,0.00,0.00,38200,20230918,-77.07,8120,20240311,7.88,14450,-39.38,20240104,8120,7.88,20240311,38200,-77.07,20230918,8120,7.88,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,101243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8770,220,2,2.57,769774910,87151,201.65,8480,9070,8470,11110,5990,8550,8832.66,1.39,0,-5825,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,629,0.00,0.00,12,1.22,0.00,0.00,38200,20230918,-77.04,8120,20240311,8.00,14450,-39.31,20240104,8120,8.00,20240311,38200,-77.04,20230918,8120,8.00,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240314,091238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8530,-20,5,-0.23,8910050,1045,2.42,8480,8550,8480,11110,5990,8550,8526.36,1.39,0,-306,8890,8720,8580,8410,8270,8705,8395,179,2560,2500,5980,10,1,7171032,612,0.00,0.00,12,0.01,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.75,N,465770,2500,179 억,,99677,N,N,0,N,00,N
20240313,161215,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8550,-120,5,-1.38,366694550,43005,82.85,8550,8750,8440,11270,6070,8670,8526.79,1.54,0,-11653,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,613,0.00,0.00,12,0.60,0.00,0.00,38200,20230918,-77.62,8120,20240311,5.30,14450,-40.83,20240104,8120,5.30,20240311,38200,-77.62,20230918,8120,5.30,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,151222,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8530,-140,5,-1.61,359528960,42166,81.23,8550,8750,8440,11270,6070,8670,8526.51,1.54,0,-11441,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,612,0.00,0.00,12,0.59,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,141220,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8450,-220,5,-2.54,288752110,33813,65.14,8550,8750,8440,11270,6070,8670,8539.68,1.54,0,-12547,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,606,0.00,0.00,12,0.47,0.00,0.00,38200,20230918,-77.88,8120,20240311,4.06,14450,-41.52,20240104,8120,4.06,20240311,38200,-77.88,20230918,8120,4.06,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,131230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8500,-170,5,-1.96,226220440,26423,50.90,8550,8750,8480,11270,6070,8670,8561.50,1.54,0,-9437,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,610,0.00,0.00,12,0.37,0.00,0.00,38200,20230918,-77.75,8120,20240311,4.68,14450,-41.18,20240104,8120,4.68,20240311,38200,-77.75,20230918,8120,4.68,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,121223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8540,-130,5,-1.50,191898680,22391,43.14,8550,8750,8500,11270,6070,8670,8570.35,1.54,0,-7145,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,612,0.00,0.00,12,0.31,0.00,0.00,38200,20230918,-77.64,8120,20240311,5.17,14450,-40.90,20240104,8120,5.17,20240311,38200,-77.64,20230918,8120,5.17,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,111218,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8570,-100,5,-1.15,138083570,16077,30.97,8550,8750,8530,11270,6070,8670,8588.89,1.54,0,-4187,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,615,0.00,0.00,12,0.22,0.00,0.00,38200,20230918,-77.57,8120,20240311,5.54,14450,-40.69,20240104,8120,5.54,20240311,38200,-77.57,20230918,8120,5.54,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,101216,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8700,30,2,0.35,80273650,9331,17.98,8550,8750,8540,11270,6070,8670,8602.90,1.54,0,234,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,624,0.00,0.00,12,0.13,0.00,0.00,38200,20230918,-77.23,8120,20240311,7.14,14450,-39.79,20240104,8120,7.14,20240311,38200,-77.23,20230918,8120,7.14,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240313,091227,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8550,-120,5,-1.38,18467450,2156,4.15,8550,8620,8550,11270,6070,8670,8565.61,1.54,0,193,8910,8790,8560,8440,8210,8850,8500,179,2600,2500,6060,10,1,7171032,613,0.00,0.00,12,0.03,0.00,0.00,38200,20230918,-77.62,8120,20240311,5.30,14450,-40.83,20240104,8120,5.30,20240311,38200,-77.62,20230918,8120,5.30,20240311,0.76,N,465770,2500,179 억,,110370,N,N,0,N,00,N
20240312,161206,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8670,140,2,1.64,434884800,51130,90.49,8550,8680,8330,11080,5980,8530,8505.21,1.52,0,1937,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,622,0.00,0.00,12,0.71,0.00,0.00,38200,20230918,-77.30,8120,20240311,6.77,14450,-40.00,20240104,8120,6.77,20240311,38200,-77.30,20230918,8120,6.77,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,151204,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8630,100,2,1.17,409502340,48199,85.31,8550,8670,8330,11080,5980,8530,8496.08,1.52,0,603,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,619,0.00,0.00,12,0.67,0.00,0.00,38200,20230918,-77.41,8120,20240311,6.28,14450,-40.28,20240104,8120,6.28,20240311,38200,-77.41,20230918,8120,6.28,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,141154,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8520,-10,5,-0.12,368912720,43478,76.95,8550,8670,8330,11080,5980,8530,8485.04,1.52,0,-1892,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,611,0.00,0.00,12,0.61,0.00,0.00,38200,20230918,-77.70,8120,20240311,4.93,14450,-41.04,20240104,8120,4.93,20240311,38200,-77.70,20230918,8120,4.93,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,131109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8550,20,2,0.23,355868700,41950,74.25,8550,8670,8330,11080,5980,8530,8483.16,1.52,0,-1825,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,613,0.00,0.00,12,0.58,0.00,0.00,38200,20230918,-77.62,8120,20240311,5.30,14450,-40.83,20240104,8120,5.30,20240311,38200,-77.62,20230918,8120,5.30,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,121209,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8540,10,2,0.12,337981950,39860,70.55,8550,8670,8330,11080,5980,8530,8479.23,1.52,0,-1500,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,612,0.00,0.00,12,0.56,0.00,0.00,38200,20230918,-77.64,8120,20240311,5.17,14450,-40.90,20240104,8120,5.17,20240311,38200,-77.64,20230918,8120,5.17,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,111205,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8530,0,3,0.00,314396600,37103,65.67,8550,8670,8330,11080,5980,8530,8473.62,1.52,0,-815,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,612,0.00,0.00,12,0.52,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,101207,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8560,30,2,0.35,224743950,26669,47.20,8550,8670,8330,11080,5980,8530,8427.16,1.52,0,-3568,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,614,0.00,0.00,12,0.37,0.00,0.00,38200,20230918,-77.59,8120,20240311,5.42,14450,-40.76,20240104,8120,5.42,20240311,38200,-77.59,20230918,8120,5.42,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240312,091204,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8430,-100,5,-1.17,46741200,5495,9.73,8550,8670,8430,11080,5980,8530,8506.13,1.52,0,-3589,9096,8812,8466,8182,7836,8955,8325,179,2550,2500,5970,10,1,7171032,605,0.00,0.00,12,0.08,0.00,0.00,38200,20230918,-77.93,8120,20240311,3.82,14450,-41.66,20240104,8120,3.82,20240311,38200,-77.93,20230918,8120,3.82,20240311,0.74,N,465770,2500,179 억,,109296,N,N,0,N,00,N
20240311,161200,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8530,110,2,1.31,476918990,56096,106.84,8360,8750,8120,10940,5900,8420,8501.79,1.38,0,6864,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,612,0.00,0.00,12,0.78,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,151157,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8490,70,2,0.83,466025710,54815,104.40,8360,8750,8120,10940,5900,8420,8501.79,1.38,0,7004,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,609,0.00,0.00,12,0.76,0.00,0.00,38200,20230918,-77.77,8120,20240311,4.56,14450,-41.25,20240104,8120,4.56,20240311,38200,-77.77,20230918,8120,4.56,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,141156,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8530,110,2,1.31,417495680,49073,93.47,8360,8750,8120,10940,5900,8420,8507.65,1.38,0,6684,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,612,0.00,0.00,12,0.68,0.00,0.00,38200,20230918,-77.67,8120,20240311,5.05,14450,-40.97,20240104,8120,5.05,20240311,38200,-77.67,20230918,8120,5.05,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,131156,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8600,180,2,2.14,390190240,45878,87.38,8360,8750,8120,10940,5900,8420,8504.95,1.38,0,7558,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,617,0.00,0.00,12,0.64,0.00,0.00,38200,20230918,-77.49,8120,20240311,5.91,14450,-40.48,20240104,8120,5.91,20240311,38200,-77.49,20230918,8120,5.91,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,121159,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8650,230,2,2.73,381785200,44902,85.52,8360,8750,8120,10940,5900,8420,8502.63,1.38,0,7882,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,620,0.00,0.00,12,0.63,0.00,0.00,38200,20230918,-77.36,8120,20240311,6.53,14450,-40.14,20240104,8120,6.53,20240311,38200,-77.36,20230918,8120,6.53,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,111152,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8600,180,2,2.14,363634390,42797,81.51,8360,8750,8120,10940,5900,8420,8496.73,1.38,0,8114,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,617,0.00,0.00,12,0.60,0.00,0.00,38200,20230918,-77.49,8120,20240311,5.91,14450,-40.48,20240104,8120,5.91,20240311,38200,-77.49,20230918,8120,5.91,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,101142,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8620,200,2,2.38,258282240,30643,58.36,8360,8680,8120,10940,5900,8420,8428.75,1.38,0,9714,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,618,0.00,0.00,12,0.43,0.00,0.00,38200,20230918,-77.43,8120,20240311,6.16,14450,-40.35,20240104,8120,6.16,20240311,38200,-77.43,20230918,8120,6.16,20240311,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240311,091146,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8550,130,2,1.54,54387540,6397,12.18,8360,8680,8360,10940,5900,8420,8502.04,1.38,0,1347,8973,8696,8523,8246,8073,8610,8160,179,2520,2500,5890,10,1,7171032,613,0.00,0.00,12,0.09,0.00,0.00,38200,20230918,-77.62,8350,20240308,2.40,14450,-40.83,20240104,8350,2.40,20240308,38200,-77.62,20230918,8350,2.40,20240308,0.75,N,465770,2500,179 억,,99026,N,N,0,N,00,N
20240308,161153,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8420,-270,5,-3.11,446064230,52357,65.48,8800,8800,8350,11290,6090,8690,8520.19,1.30,0,5926,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,604,0.00,0.00,12,0.73,0.00,0.00,38200,20230918,-77.96,8350,20240308,0.84,14450,-41.73,20240104,8350,0.84,20240308,38200,-77.96,20230918,8350,0.84,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,151151,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8460,-230,5,-2.65,414109780,48562,60.74,8800,8800,8350,11290,6090,8690,8527.44,1.30,0,6137,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,607,0.00,0.00,12,0.68,0.00,0.00,38200,20230918,-77.85,8350,20240308,1.32,14450,-41.45,20240104,8350,1.32,20240308,38200,-77.85,20230918,8350,1.32,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,141143,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8430,-260,5,-2.99,384371820,45041,56.33,8800,8800,8350,11290,6090,8690,8533.82,1.30,0,5644,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,605,0.00,0.00,12,0.63,0.00,0.00,38200,20230918,-77.93,8350,20240308,0.96,14450,-41.66,20240104,8350,0.96,20240308,38200,-77.93,20230918,8350,0.96,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,131137,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8460,-230,5,-2.65,346579480,40565,50.73,8800,8800,8350,11290,6090,8690,8543.81,1.30,0,5916,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,607,0.00,0.00,12,0.57,0.00,0.00,38200,20230918,-77.85,8350,20240308,1.32,14450,-41.45,20240104,8350,1.32,20240308,38200,-77.85,20230918,8350,1.32,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,121143,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8460,-230,5,-2.65,319941370,37421,46.80,8800,8800,8350,11290,6090,8690,8549.78,1.30,0,6887,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,607,0.00,0.00,12,0.52,0.00,0.00,38200,20230918,-77.85,8350,20240308,1.32,14450,-41.45,20240104,8350,1.32,20240308,38200,-77.85,20230918,8350,1.32,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,111145,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8470,-220,5,-2.53,248607890,28999,36.27,8800,8800,8350,11290,6090,8690,8572.98,1.30,0,3932,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,607,0.00,0.00,12,0.40,0.00,0.00,38200,20230918,-77.83,8350,20240308,1.44,14450,-41.38,20240104,8350,1.44,20240308,38200,-77.83,20230918,8350,1.44,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,101140,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8580,-110,5,-1.27,126333890,14595,18.25,8800,8800,8350,11290,6090,8690,8655.97,1.30,0,1348,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,615,0.00,0.00,12,0.20,0.00,0.00,38200,20230918,-77.54,8350,20240308,2.75,14450,-40.62,20240104,8350,2.75,20240308,38200,-77.54,20230918,8350,2.75,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240308,091138,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8770,80,2,0.92,56631230,6527,8.16,8800,8800,8350,11290,6090,8690,8676.46,1.30,0,925,9176,8932,8646,8402,8116,8790,8260,179,2600,2500,6080,10,1,7171032,629,0.00,0.00,12,0.09,0.00,0.00,38200,20230918,-77.04,8350,20240308,5.03,14450,-39.31,20240104,8350,5.03,20240308,38200,-77.04,20230918,8350,5.03,20240308,0.72,N,465770,2500,179 억,,93277,N,N,0,N,00,N
20240307,161139,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8690,-120,5,-1.36,675939880,79394,123.93,8840,8890,8360,11450,6170,8810,8513.56,1.14,0,11207,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,623,0.00,0.00,12,1.11,0.00,0.00,38200,20230918,-77.25,8360,20240307,3.95,14450,-39.86,20240104,8360,3.95,20240307,38200,-77.25,20230918,8360,3.95,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,151120,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8610,-200,5,-2.27,642639260,75555,117.94,8840,8890,8360,11450,6170,8810,8505.58,1.14,0,12024,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,617,0.00,0.00,12,1.05,0.00,0.00,38200,20230918,-77.46,8360,20240307,2.99,14450,-40.42,20240104,8360,2.99,20240307,38200,-77.46,20230918,8360,2.99,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,141110,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8460,-350,5,-3.97,538687430,63337,98.87,8840,8890,8360,11450,6170,8810,8505.10,1.14,0,6396,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,607,0.00,0.00,12,0.88,0.00,0.00,38200,20230918,-77.85,8360,20240307,1.20,14450,-41.45,20240104,8360,1.20,20240307,38200,-77.85,20230918,8360,1.20,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,131128,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8470,-340,5,-3.86,513043800,60300,94.13,8840,8890,8360,11450,6170,8810,8508.19,1.14,0,6505,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,607,0.00,0.00,12,0.84,0.00,0.00,38200,20230918,-77.83,8360,20240307,1.32,14450,-41.38,20240104,8360,1.32,20240307,38200,-77.83,20230918,8360,1.32,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,121133,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8420,-390,5,-4.43,476191490,55953,87.34,8840,8890,8360,11450,6170,8810,8510.56,1.14,0,6817,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,604,0.00,0.00,12,0.78,0.00,0.00,38200,20230918,-77.96,8360,20240307,0.72,14450,-41.73,20240104,8360,0.72,20240307,38200,-77.96,20230918,8360,0.72,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,111141,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8450,-360,5,-4.09,398291180,46717,72.93,8840,8890,8360,11450,6170,8810,8525.62,1.14,0,8013,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,606,0.00,0.00,12,0.65,0.00,0.00,38200,20230918,-77.88,8360,20240307,1.08,14450,-41.52,20240104,8360,1.08,20240307,38200,-77.88,20230918,8360,1.08,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,101132,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8600,-210,5,-2.38,144738070,16702,26.07,8840,8890,8400,11450,6170,8810,8665.91,1.14,0,955,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,617,0.00,0.00,12,0.23,0.00,0.00,38200,20230918,-77.49,8400,20240307,2.38,14450,-40.48,20240104,8400,2.38,20240307,38200,-77.49,20230918,8400,2.38,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240307,091133,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8690,-120,5,-1.36,55720930,6412,10.01,8840,8890,8400,11450,6170,8810,8690.10,1.14,0,-1183,8970,8890,8730,8650,8490,8930,8690,179,2640,2500,6160,10,1,7171032,623,0.00,0.00,12,0.09,0.00,0.00,38200,20230918,-77.25,8400,20240307,3.45,14450,-39.86,20240104,8400,3.45,20240307,38200,-77.25,20230918,8400,3.45,20240307,0.69,N,465770,2500,179 억,,81482,N,N,6,N,00,N
20240306,161123,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8810,0,3,0.00,542661910,62648,82.12,8810,8810,8570,11450,6170,8810,8662.08,0.99,0,10772,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,632,0.00,0.00,12,0.87,0.00,0.00,38200,20230918,-76.94,8570,20240306,2.80,14450,-39.03,20240104,8570,2.80,20240306,38200,-76.94,20230918,8570,2.80,20240306,0.69,N,465770,2500,179 억,,70745,N,N,6,N,00,N
20240306,151127,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8720,-90,5,-1.02,520698220,60146,78.84,8810,8810,8570,11450,6170,8810,8657.24,0.99,0,10361,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,625,0.00,0.00,12,0.84,0.00,0.00,38200,20230918,-77.17,8570,20240306,1.75,14450,-39.65,20240104,8570,1.75,20240306,38200,-77.17,20230918,8570,1.75,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,141134,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8640,-170,5,-1.93,467200350,53974,70.75,8810,8810,8570,11450,6170,8810,8656.03,0.99,0,9248,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,620,0.00,0.00,12,0.75,0.00,0.00,38200,20230918,-77.38,8570,20240306,0.82,14450,-40.21,20240104,8570,0.82,20240306,38200,-77.38,20230918,8570,0.82,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,131136,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8620,-190,5,-2.16,429689050,49616,65.04,8810,8810,8570,11450,6170,8810,8660.29,0.99,0,9289,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,618,0.00,0.00,12,0.69,0.00,0.00,38200,20230918,-77.43,8570,20240306,0.58,14450,-40.35,20240104,8570,0.58,20240306,38200,-77.43,20230918,8570,0.58,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,121130,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8630,-180,5,-2.04,319680120,36819,48.27,8810,8810,8570,11450,6170,8810,8682.48,0.99,0,4760,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,619,0.00,0.00,12,0.51,0.00,0.00,38200,20230918,-77.41,8570,20240306,0.70,14450,-40.28,20240104,8570,0.70,20240306,38200,-77.41,20230918,8570,0.70,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,111129,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8680,-130,5,-1.48,267967030,30835,40.42,8810,8810,8570,11450,6170,8810,8690.35,0.99,0,4388,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,622,0.00,0.00,12,0.43,0.00,0.00,38200,20230918,-77.28,8570,20240306,1.28,14450,-39.93,20240104,8570,1.28,20240306,38200,-77.28,20230918,8570,1.28,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,101105,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8740,-70,5,-0.79,210306580,24195,31.72,8810,8810,8570,11450,6170,8810,8692.15,0.99,0,2408,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,627,0.00,0.00,12,0.34,0.00,0.00,38200,20230918,-77.12,8570,20240306,1.98,14450,-39.52,20240104,8570,1.98,20240306,38200,-77.12,20230918,8570,1.98,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240306,091123,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8700,-110,5,-1.25,80642020,9238,12.11,8810,8810,8680,11450,6170,8810,8729.38,0.99,0,-1089,9263,9036,8913,8686,8563,8975,8625,179,2640,2500,6160,10,1,7171032,624,0.00,0.00,12,0.13,0.00,0.00,38200,20230918,-77.23,8680,20240306,0.23,14450,-39.79,20240104,8680,0.23,20240306,38200,-77.23,20230918,8680,0.23,20240306,0.69,N,465770,2500,179 억,,70745,N,N,4,N,00,N
20240305,161117,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8810,-280,5,-3.08,677971710,75958,190.76,9140,9140,8790,11810,6370,9090,8925.69,1.12,0,-8848,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,632,0.00,0.00,12,1.06,0.00,0.00,38200,20230918,-76.94,8790,20240305,0.23,14450,-39.03,20240104,8790,0.23,20240305,38200,-76.94,20230918,8790,0.23,20240305,0.66,N,465770,2500,179 억,,80623,N,N,4,N,00,N
20240305,151119,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8820,-270,5,-2.97,655871850,73446,184.45,9140,9140,8800,11810,6370,9090,8929.99,1.12,0,-8863,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,632,0.00,0.00,12,1.02,0.00,0.00,38200,20230918,-76.91,8800,20240305,0.23,14450,-38.96,20240104,8800,0.23,20240305,38200,-76.91,20230918,8800,0.23,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,141107,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8840,-250,5,-2.75,538516050,60149,151.06,9140,9140,8830,11810,6370,9090,8953.03,1.12,0,-6497,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,634,0.00,0.00,12,0.84,0.00,0.00,38200,20230918,-76.86,8830,20240305,0.11,14450,-38.82,20240104,8830,0.11,20240305,38200,-76.86,20230918,8830,0.11,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,131109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8890,-200,5,-2.20,452592210,50487,126.79,9140,9140,8880,11810,6370,9090,8964.53,1.12,0,-5817,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,638,0.00,0.00,12,0.70,0.00,0.00,38200,20230918,-76.73,8880,20240305,0.11,14450,-38.48,20240104,8880,0.11,20240305,38200,-76.73,20230918,8880,0.11,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,121111,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8950,-140,5,-1.54,420939670,46932,117.86,9140,9140,8880,11810,6370,9090,8969.14,1.12,0,-5089,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,642,0.00,0.00,12,0.65,0.00,0.00,38200,20230918,-76.57,8880,20240305,0.79,14450,-38.06,20240104,8880,0.79,20240305,38200,-76.57,20230918,8880,0.79,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,111112,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8910,-180,5,-1.98,361279110,40232,101.04,9140,9140,8880,11810,6370,9090,8979.89,1.12,0,-3669,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,639,0.00,0.00,12,0.56,0.00,0.00,38200,20230918,-76.68,8880,20240305,0.34,14450,-38.34,20240104,8880,0.34,20240305,38200,-76.68,20230918,8880,0.34,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,101107,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,8940,-150,5,-1.65,222286960,24675,61.97,9140,9140,8940,11810,6370,9090,9008.59,1.12,0,1355,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,641,0.00,0.00,12,0.34,0.00,0.00,38200,20230918,-76.60,8940,20240305,0.00,14450,-38.13,20240104,8940,0.00,20240305,38200,-76.60,20230918,8940,0.00,20240305,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240305,091107,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,30,2,0.33,23439230,2578,6.47,9140,9140,9050,11810,6370,9090,9092.02,1.12,0,-332,9463,9276,9143,8956,8823,9370,9050,179,2720,2500,6360,10,1,7171032,654,0.00,0.00,12,0.04,0.00,0.00,38200,20230918,-76.13,9010,20240228,1.22,14450,-36.89,20240104,9010,1.22,20240228,38200,-76.13,20230918,9010,1.22,20240228,0.66,N,465770,2500,179 억,,80623,N,N,7,N,00,N
20240304,161105,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9090,30,2,0.33,362397450,39801,81.12,9070,9330,9010,11770,6350,9060,9105.23,1.10,0,2133,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,652,0.00,0.00,12,0.56,0.00,0.00,38200,20230918,-76.20,9010,20240304,0.89,14450,-37.09,20240104,9010,0.89,20240304,38200,-76.20,20230918,9010,0.89,20240304,0.66,N,465770,2500,179 억,,78928,N,N,7,N,00,N
20240304,151100,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9050,-10,5,-0.11,360415830,39583,80.68,9070,9330,9010,11770,6350,9060,9105.32,1.10,0,2133,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,649,0.00,0.00,12,0.55,0.00,0.00,38200,20230918,-76.31,9010,20240304,0.44,14450,-37.37,20240104,9010,0.44,20240304,38200,-76.31,20230918,9010,0.44,20240304,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,141030,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9060,0,3,0.00,310760250,34111,69.52,9070,9330,9010,11770,6350,9060,9110.27,1.10,0,2348,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,650,0.00,0.00,12,0.48,0.00,0.00,38200,20230918,-76.28,9010,20240304,0.55,14450,-37.30,20240104,9010,0.55,20240304,38200,-76.28,20230918,9010,0.55,20240304,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,131056,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9070,10,2,0.11,259531940,28463,58.01,9070,9330,9010,11770,6350,9060,9118.22,1.10,0,1957,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,650,0.00,0.00,12,0.40,0.00,0.00,38200,20230918,-76.26,9010,20240304,0.67,14450,-37.23,20240104,9010,0.67,20240304,38200,-76.26,20230918,9010,0.67,20240304,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,121031,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9050,-10,5,-0.11,233282680,25573,52.12,9070,9330,9010,11770,6350,9060,9122.23,1.10,0,1953,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,649,0.00,0.00,12,0.36,0.00,0.00,38200,20230918,-76.31,9010,20240304,0.44,14450,-37.37,20240104,9010,0.44,20240304,38200,-76.31,20230918,9010,0.44,20240304,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,111048,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9060,0,3,0.00,198332560,21715,44.26,9070,9330,9050,11770,6350,9060,9133.44,1.10,0,2259,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,650,0.00,0.00,12,0.30,0.00,0.00,38200,20230918,-76.28,9010,20240228,0.55,14450,-37.30,20240104,9010,0.55,20240228,38200,-76.28,20230918,9010,0.55,20240228,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,101049,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9130,70,2,0.77,136950270,14966,30.50,9070,9330,9050,11770,6350,9060,9150.76,1.10,0,2027,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,655,0.00,0.00,12,0.21,0.00,0.00,38200,20230918,-76.10,9010,20240228,1.33,14450,-36.82,20240104,9010,1.33,20240228,38200,-76.10,20230918,9010,1.33,20240228,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N
20240304,091047,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9090,30,2,0.33,37940960,4158,8.47,9070,9330,9070,11770,6350,9060,9124.81,1.10,0,-1206,9553,9306,9183,8936,8813,9245,8875,179,2710,2500,6340,10,1,7171032,652,0.00,0.00,12,0.06,0.00,0.00,38200,20230918,-76.20,9010,20240228,0.89,14450,-37.09,20240104,9010,0.89,20240228,38200,-76.20,20230918,9010,0.89,20240228,0.66,N,465770,2500,179 억,,78928,N,N,8,N,00,N