KissMeData/465770/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161359	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8400	-140	5	-1.64	179672110	21201	54.18	8580	8580	8390	11100	5980	8540	8474.70	1.65	-875	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	602	42.00	1.92	12	0.30	200.00	4365.00	38200	20230918	-78.01	6920	20240416	21.39	14450	-41.87	20240104	6920	21.39	20240416	38200	-78.01	20230918	6920	21.39	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
3	20240430	151412	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8460	-80	5	-0.94	162673250	19180	49.01	8580	8580	8420	11100	5980	8540	8481.40	1.65	-693	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	607	42.30	1.94	12	0.27	200.00	4365.00	38200	20230918	-77.85	6920	20240416	22.25	14450	-41.45	20240104	6920	22.25	20240416	38200	-77.85	20230918	6920	22.25	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
4	20240430	141419	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8460	-80	5	-0.94	139142540	16393	41.89	8580	8580	8440	11100	5980	8540	8487.92	1.65	-343	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	607	42.30	1.94	12	0.23	200.00	4365.00	38200	20230918	-77.85	6920	20240416	22.25	14450	-41.45	20240104	6920	22.25	20240416	38200	-77.85	20230918	6920	22.25	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
5	20240430	131415	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8470	-70	5	-0.82	103570100	12189	31.15	8580	8580	8440	11100	5980	8540	8497.01	1.65	-593	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	607	42.35	1.94	12	0.17	200.00	4365.00	38200	20230918	-77.83	6920	20240416	22.40	14450	-41.38	20240104	6920	22.40	20240416	38200	-77.83	20230918	6920	22.40	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
6	20240430	121410	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8480	-60	5	-0.70	94117060	11074	28.30	8580	8580	8440	11100	5980	8540	8498.92	1.65	-701	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	608	42.40	1.94	12	0.15	200.00	4365.00	38200	20230918	-77.80	6920	20240416	22.54	14450	-41.31	20240104	6920	22.54	20240416	38200	-77.80	20230918	6920	22.54	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
7	20240430	111405	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8510	-30	5	-0.35	69406280	8173	20.89	8580	8580	8440	11100	5980	8540	8492.14	1.65	-254	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	610	42.55	1.95	12	0.11	200.00	4365.00	38200	20230918	-77.72	6920	20240416	22.98	14450	-41.11	20240104	6920	22.98	20240416	38200	-77.72	20230918	6920	22.98	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
8	20240430	101406	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8500	-40	5	-0.47	51418510	6058	15.48	8580	8580	8440	11100	5980	8540	8487.70	1.65	307	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	610	42.50	1.95	12	0.08	200.00	4365.00	38200	20230918	-77.75	6920	20240416	22.83	14450	-41.18	20240104	6920	22.83	20240416	38200	-77.75	20230918	6920	22.83	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
9	20240430	091416	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8440	-100	5	-1.17	30812470	3631	9.28	8580	8580	8440	11100	5980	8540	8485.95	1.65	-141	8706	8622	8516	8432	8326	8570	8380	179	2560	2500	5290	10	1	7171032	605	42.20	1.93	12	0.05	200.00	4365.00	38200	20230918	-77.91	6920	20240416	21.97	14450	-41.59	20240104	6920	21.97	20240416	38200	-77.91	20230918	6920	21.97	20240416	0.98	N	465770	2500	179 억	118529	N	N	0	N	N
10	20240429	161355	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8540	40	2	0.47	334416750	39120	146.20	8580	8600	8410	11050	5950	8500	8548.49	1.54	7478	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	612	42.70	1.96	12	0.55	200.00	4365.00	38200	20230918	-77.64	6920	20240416	23.41	14450	-40.90	20240104	6920	23.41	20240416	38200	-77.64	20230918	6920	23.41	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
11	20240429	151406	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8550	50	2	0.59	330415000	38652	144.45	8580	8600	8410	11050	5950	8500	8548.46	1.54	7618	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	613	42.75	1.96	12	0.54	200.00	4365.00	38200	20230918	-77.62	6920	20240416	23.55	14450	-40.83	20240104	6920	23.55	20240416	38200	-77.62	20230918	6920	23.55	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
12	20240429	141310	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8590	90	2	1.06	269117560	31503	117.73	8580	8600	8410	11050	5950	8500	8542.60	1.54	7958	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	616	42.95	1.97	12	0.44	200.00	4365.00	38200	20230918	-77.51	6920	20240416	24.13	14450	-40.55	20240104	6920	24.13	20240416	38200	-77.51	20230918	6920	24.13	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
13	20240429	131404	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8580	80	2	0.94	249508420	29218	109.19	8580	8600	8410	11050	5950	8500	8539.54	1.54	7881	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	615	42.90	1.97	12	0.41	200.00	4365.00	38200	20230918	-77.54	6920	20240416	23.99	14450	-40.62	20240104	6920	23.99	20240416	38200	-77.54	20230918	6920	23.99	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
14	20240429	121403	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8600	100	2	1.18	240493890	28168	105.27	8580	8600	8410	11050	5950	8500	8537.84	1.54	7562	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	617	43.00	1.97	12	0.39	200.00	4365.00	38200	20230918	-77.49	6920	20240416	24.28	14450	-40.48	20240104	6920	24.28	20240416	38200	-77.49	20230918	6920	24.28	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
15	20240429	111325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8550	50	2	0.59	149155210	17528	65.51	8580	8580	8410	11050	5950	8500	8509.54	1.54	4538	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	613	42.75	1.96	12	0.24	200.00	4365.00	38200	20230918	-77.62	6920	20240416	23.55	14450	-40.83	20240104	6920	23.55	20240416	38200	-77.62	20230918	6920	23.55	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
16	20240429	101402	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8510	10	2	0.12	84889600	9976	37.28	8580	8580	8410	11050	5950	8500	8509.38	1.54	3119	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	610	42.55	1.95	12	0.14	200.00	4365.00	38200	20230918	-77.72	6920	20240416	22.98	14450	-41.11	20240104	6920	22.98	20240416	38200	-77.72	20230918	6920	22.98	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
17	20240429	091404	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8480	-20	5	-0.24	14262800	1681	6.28	8580	8580	8410	11050	5950	8500	8484.71	1.54	-448	8786	8642	8426	8282	8066	8715	8355	179	2550	2500	5270	10	1	7171032	608	42.40	1.94	12	0.02	200.00	4365.00	38200	20230918	-77.80	6920	20240416	22.54	14450	-41.31	20240104	6920	22.54	20240416	38200	-77.80	20230918	6920	22.54	20240416	0.92	N	465770	2500	179 억	110563	N	N	0	N	N
18	20240426	161357	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8500	190	2	2.29	219308030	26089	98.59	8310	8570	8210	10800	5820	8310	8405.40	1.49	4829	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	610	42.50	1.95	12	0.36	200.00	4365.00	38200	20230918	-77.75	6920	20240416	22.83	14450	-41.18	20240104	6920	22.83	20240416	38200	-77.75	20230918	6920	22.83	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
19	20240426	151359	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8460	150	2	1.81	205274740	24437	92.35	8310	8570	8210	10800	5820	8310	8400.16	1.49	4765	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	607	42.30	1.94	12	0.34	200.00	4365.00	38200	20230918	-77.85	6920	20240416	22.25	14450	-41.45	20240104	6920	22.25	20240416	38200	-77.85	20230918	6920	22.25	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
20	20240426	141357	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8470	160	2	1.93	142171040	16977	64.16	8310	8570	8210	10800	5820	8310	8374.33	1.49	993	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	607	42.35	1.94	12	0.24	200.00	4365.00	38200	20230918	-77.83	6920	20240416	22.40	14450	-41.38	20240104	6920	22.40	20240416	38200	-77.83	20230918	6920	22.40	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
21	20240426	131358	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8350	40	2	0.48	112340380	13417	50.70	8310	8570	8210	10800	5820	8310	8372.99	1.49	-1362	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	599	41.75	1.91	12	0.19	200.00	4365.00	38200	20230918	-78.14	6920	20240416	20.66	14450	-42.21	20240104	6920	20.66	20240416	38200	-78.14	20230918	6920	20.66	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
22	20240426	121356	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8330	20	2	0.24	106628620	12733	48.12	8310	8570	8210	10800	5820	8310	8374.19	1.49	-1582	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	597	41.65	1.91	12	0.18	200.00	4365.00	38200	20230918	-78.19	6920	20240416	20.38	14450	-42.35	20240104	6920	20.38	20240416	38200	-78.19	20230918	6920	20.38	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
23	20240426	111351	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8330	20	2	0.24	87635730	10447	39.48	8310	8570	8210	10800	5820	8310	8388.60	1.49	-1733	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	597	41.65	1.91	12	0.15	200.00	4365.00	38200	20230918	-78.19	6920	20240416	20.38	14450	-42.35	20240104	6920	20.38	20240416	38200	-78.19	20230918	6920	20.38	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
24	20240426	101355	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8320	10	2	0.12	65636310	7812	29.52	8310	8570	8210	10800	5820	8310	8401.99	1.49	-1449	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	597	41.60	1.91	12	0.11	200.00	4365.00	38200	20230918	-78.22	6920	20240416	20.23	14450	-42.42	20240104	6920	20.23	20240416	38200	-78.22	20230918	6920	20.23	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
25	20240426	091359	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8360	50	2	0.60	36882210	4363	16.49	8310	8570	8210	10800	5820	8310	8453.41	1.49	-985	8843	8576	8383	8116	7923	8480	8020	179	2490	2500	5150	10	1	7171032	599	41.80	1.92	12	0.06	200.00	4365.00	38200	20230918	-78.12	6920	20240416	20.81	14450	-42.15	20240104	6920	20.81	20240416	38200	-78.12	20230918	6920	20.81	20240416	0.98	N	465770	2500	179 억	107068	N	N	1	N	N
26	20240425	161348	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8310	-60	5	-0.72	212205340	25600	38.55	8320	8650	8190	10880	5860	8370	8289.27	1.62	-7970	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	596	41.55	1.90	12	0.36	200.00	4365.00	38200	20230918	-78.25	6920	20240416	20.09	14450	-42.49	20240104	6920	20.09	20240416	38200	-78.25	20230918	6920	20.09	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
27	20240425	151354	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8280	-90	5	-1.08	197456190	23820	35.87	8320	8650	8190	10880	5860	8370	8289.51	1.62	-6976	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	594	41.40	1.90	12	0.33	200.00	4365.00	38200	20230918	-78.32	6920	20240416	19.65	14450	-42.70	20240104	6920	19.65	20240416	38200	-78.32	20230918	6920	19.65	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
28	20240425	141351	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8280	-90	5	-1.08	182083990	21956	33.06	8320	8650	8190	10880	5860	8370	8293.13	1.62	-6127	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	594	41.40	1.90	12	0.31	200.00	4365.00	38200	20230918	-78.32	6920	20240416	19.65	14450	-42.70	20240104	6920	19.65	20240416	38200	-78.32	20230918	6920	19.65	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
29	20240425	131351	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8320	-50	5	-0.60	164637040	19858	29.90	8320	8650	8190	10880	5860	8370	8290.72	1.62	-4974	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	597	41.60	1.91	12	0.28	200.00	4365.00	38200	20230918	-78.22	6920	20240416	20.23	14450	-42.42	20240104	6920	20.23	20240416	38200	-78.22	20230918	6920	20.23	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
30	20240425	121346	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8210	-160	5	-1.91	123240080	14829	22.33	8320	8650	8200	10880	5860	8370	8310.75	1.62	-4427	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	589	41.05	1.88	12	0.21	200.00	4365.00	38200	20230918	-78.51	6920	20240416	18.64	14450	-43.18	20240104	6920	18.64	20240416	38200	-78.51	20230918	6920	18.64	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
31	20240425	111349	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8200	-170	5	-2.03	110838270	13318	20.06	8320	8650	8200	10880	5860	8370	8322.44	1.62	-4412	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	588	41.00	1.88	12	0.19	200.00	4365.00	38200	20230918	-78.53	6920	20240416	18.50	14450	-43.25	20240104	6920	18.50	20240416	38200	-78.53	20230918	6920	18.50	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
32	20240425	101348	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8310	-60	5	-0.72	91696010	10990	16.55	8320	8650	8200	10880	5860	8370	8343.59	1.62	-4488	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	596	41.55	1.90	12	0.15	200.00	4365.00	38200	20230918	-78.25	6920	20240416	20.09	14450	-42.49	20240104	6920	20.09	20240416	38200	-78.25	20230918	6920	20.09	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
33	20240425	091353	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8210	-160	5	-1.91	41647650	4951	7.46	8320	8650	8200	10880	5860	8370	8411.97	1.62	-1234	8730	8550	8420	8240	8110	8640	8330	179	2510	2500	5180	10	1	7171032	589	41.05	1.88	12	0.07	200.00	4365.00	38200	20230918	-78.51	6920	20240416	18.64	14450	-43.18	20240104	6920	18.64	20240416	38200	-78.51	20230918	6920	18.64	20240416	0.95	N	465770	2500	179 억	116068	N	N	1	N	N
34	20240424	161329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8370	70	2	0.84	558713000	66205	73.35	8320	8600	8290	10790	5810	8300	8439.20	1.64	-127	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	600	41.85	1.92	12	0.92	200.00	4365.00	38200	20230918	-78.09	6920	20240416	20.95	14450	-42.08	20240104	6920	20.95	20240416	38200	-78.09	20230918	6920	20.95	20240416	0.96	N	465770	2500	179 억	117333	N	N	1	N	N
35	20240424	151346	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8330	30	2	0.36	529531140	62697	69.47	8320	8600	8290	10790	5810	8300	8445.88	1.64	141	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	597	41.65	1.91	12	0.87	200.00	4365.00	38200	20230918	-78.19	6920	20240416	20.38	14450	-42.35	20240104	6920	20.38	20240416	38200	-78.19	20230918	6920	20.38	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
36	20240424	141347	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8410	110	2	1.33	510028640	60368	66.89	8320	8600	8290	10790	5810	8300	8448.66	1.64	894	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	603	42.05	1.93	12	0.84	200.00	4365.00	38200	20230918	-77.98	6920	20240416	21.53	14450	-41.80	20240104	6920	21.53	20240416	38200	-77.98	20230918	6920	21.53	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
37	20240424	131350	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8350	50	2	0.60	482452000	57078	63.24	8320	8600	8290	10790	5810	8300	8452.50	1.64	2725	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	599	41.75	1.91	12	0.80	200.00	4365.00	38200	20230918	-78.14	6920	20240416	20.66	14450	-42.21	20240104	6920	20.66	20240416	38200	-78.14	20230918	6920	20.66	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
38	20240424	121344	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8430	130	2	1.57	448699280	53037	58.76	8320	8600	8290	10790	5810	8300	8460.12	1.64	2352	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	605	42.15	1.93	12	0.74	200.00	4365.00	38200	20230918	-77.93	6920	20240416	21.82	14450	-41.66	20240104	6920	21.82	20240416	38200	-77.93	20230918	6920	21.82	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
39	20240424	111342	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8480	180	2	2.17	418987120	49499	54.84	8320	8600	8290	10790	5810	8300	8464.56	1.64	2262	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	608	42.40	1.94	12	0.69	200.00	4365.00	38200	20230918	-77.80	6920	20240416	22.54	14450	-41.31	20240104	6920	22.54	20240416	38200	-77.80	20230918	6920	22.54	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
40	20240424	101339	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8360	60	2	0.72	381912020	45084	49.95	8320	8600	8290	10790	5810	8300	8471.12	1.64	1431	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	599	41.80	1.92	12	0.63	200.00	4365.00	38200	20230918	-78.12	6920	20240416	20.81	14450	-42.15	20240104	6920	20.81	20240416	38200	-78.12	20230918	6920	20.81	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
41	20240424	091345	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8450	150	2	1.81	169729700	20009	22.17	8320	8580	8290	10790	5810	8300	8482.67	1.64	797	8720	8510	8170	7960	7620	8615	8065	179	2490	2500	5140	10	1	7171032	606	42.25	1.94	12	0.28	200.00	4365.00	38200	20230918	-77.88	6920	20240416	22.11	14450	-41.52	20240104	6920	22.11	20240416	38200	-77.88	20230918	6920	22.11	20240416	0.96	N	465770	2500	179 억	117333	N	N	0	N	N
42	20240423	161307	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8300	400	2	5.06	733884290	89357	129.46	7910	8380	7830	10270	5530	7900	8212.85	1.40	16486	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	595	41.50	1.90	12	1.25	200.00	4365.00	38200	20230918	-78.27	6920	20240416	19.94	14450	-42.56	20240104	6920	19.94	20240416	38200	-78.27	20230918	6920	19.94	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
43	20240423	151339	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8290	390	2	4.94	712174230	86739	125.67	7910	8380	7830	10270	5530	7900	8210.54	1.40	16330	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	594	41.45	1.90	12	1.21	200.00	4365.00	38200	20230918	-78.30	6920	20240416	19.80	14450	-42.63	20240104	6920	19.80	20240416	38200	-78.30	20230918	6920	19.80	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
44	20240423	141337	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8310	410	2	5.19	636250160	77582	112.40	7910	8380	7830	10270	5530	7900	8201.00	1.40	18986	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	596	41.55	1.90	12	1.08	200.00	4365.00	38200	20230918	-78.25	6920	20240416	20.09	14450	-42.49	20240104	6920	20.09	20240416	38200	-78.25	20230918	6920	20.09	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
45	20240423	131336	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8340	440	2	5.57	616730370	75235	109.00	7910	8380	7830	10270	5530	7900	8197.39	1.40	18512	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	598	41.70	1.91	12	1.05	200.00	4365.00	38200	20230918	-78.17	6920	20240416	20.52	14450	-42.28	20240104	6920	20.52	20240416	38200	-78.17	20230918	6920	20.52	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
46	20240423	121334	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8260	360	2	4.56	474514420	58149	84.25	7910	8350	7830	10270	5530	7900	8160.32	1.40	13367	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	592	41.30	1.89	12	0.81	200.00	4365.00	38200	20230918	-78.38	6920	20240416	19.36	14450	-42.84	20240104	6920	19.36	20240416	38200	-78.38	20230918	6920	19.36	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
47	20240423	111336	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8230	330	2	4.18	406798820	49927	72.33	7910	8350	7830	10270	5530	7900	8147.87	1.40	11270	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	590	41.15	1.89	12	0.70	200.00	4365.00	38200	20230918	-78.46	6920	20240416	18.93	14450	-43.04	20240104	6920	18.93	20240416	38200	-78.46	20230918	6920	18.93	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
48	20240423	101333	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8030	130	2	1.65	109101910	13704	19.85	7910	8050	7830	10270	5530	7900	7961.32	1.40	3660	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	576	40.15	1.84	12	0.19	200.00	4365.00	38200	20230918	-78.98	6920	20240416	16.04	14450	-44.43	20240104	6920	16.04	20240416	38200	-78.98	20230918	6920	16.04	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
49	20240423	091335	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7930	30	2	0.38	43464460	5511	7.98	7910	7960	7830	10270	5530	7900	7886.86	1.40	1479	8333	8116	7833	7616	7333	8225	7725	179	2370	2500	4890	10	1	7171032	569	39.65	1.82	12	0.08	200.00	4365.00	38200	20230918	-79.24	6920	20240416	14.60	14450	-45.12	20240104	6920	14.60	20240416	38200	-79.24	20230918	6920	14.60	20240416	0.81	N	465770	2500	179 억	100180	N	N	0	N	N
50	20240422	161329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7900	210	2	2.73	542457430	68755	39.41	7590	8050	7550	9990	5390	7690	7889.70	1.40	-53	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	567	39.50	1.81	12	0.96	200.00	4365.00	38200	20230918	-79.32	6920	20240416	14.16	14450	-45.33	20240104	6920	14.16	20240416	38200	-79.32	20230918	6920	14.16	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
51	20240422	151328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7940	250	2	3.25	534980850	67810	38.86	7590	8050	7550	9990	5390	7690	7889.41	1.40	-234	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	569	39.70	1.82	12	0.95	200.00	4365.00	38200	20230918	-79.21	6920	20240416	14.74	14450	-45.05	20240104	6920	14.74	20240416	38200	-79.21	20230918	6920	14.74	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
52	20240422	141329	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7880	190	2	2.47	491345480	62286	35.70	7590	8050	7550	9990	5390	7690	7888.54	1.40	-144	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	565	39.40	1.81	12	0.87	200.00	4365.00	38200	20230918	-79.37	6920	20240416	13.87	14450	-45.47	20240104	6920	13.87	20240416	38200	-79.37	20230918	6920	13.87	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
53	20240422	131325	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7900	210	2	2.73	478521610	60662	34.77	7590	8050	7550	9990	5390	7690	7888.33	1.40	-206	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	567	39.50	1.81	12	0.85	200.00	4365.00	38200	20230918	-79.32	6920	20240416	14.16	14450	-45.33	20240104	6920	14.16	20240416	38200	-79.32	20230918	6920	14.16	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
54	20240422	121324	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7970	280	2	3.64	416495670	52863	30.30	7590	8050	7550	9990	5390	7690	7878.78	1.40	224	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	572	39.85	1.83	12	0.74	200.00	4365.00	38200	20230918	-79.14	6920	20240416	15.17	14450	-44.84	20240104	6920	15.17	20240416	38200	-79.14	20230918	6920	15.17	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
55	20240422	111326	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7860	170	2	2.21	360791930	45841	26.27	7590	8050	7550	9990	5390	7690	7870.51	1.40	2346	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	564	39.30	1.80	12	0.64	200.00	4365.00	38200	20230918	-79.42	6920	20240416	13.58	14450	-45.61	20240104	6920	13.58	20240416	38200	-79.42	20230918	6920	13.58	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
56	20240422	101327	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7950	260	2	3.38	317054420	40307	23.10	7590	8050	7550	9990	5390	7690	7865.99	1.40	2435	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	570	39.75	1.82	12	0.56	200.00	4365.00	38200	20230918	-79.19	6920	20240416	14.88	14450	-44.98	20240104	6920	14.88	20240416	38200	-79.19	20230918	6920	14.88	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
57	20240422	091328	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7850	160	2	2.08	127637110	16503	9.46	7590	8050	7550	9990	5390	7690	7734.18	1.40	-942	8476	8082	7696	7302	6916	8280	7500	179	2300	2500	4760	10	1	7171032	563	39.25	1.80	12	0.23	200.00	4365.00	38200	20230918	-79.45	6920	20240416	13.44	14450	-45.67	20240104	6920	13.44	20240416	38200	-79.45	20230918	6920	13.44	20240416	0.81	N	465770	2500	179 억	100209	N	N	0	N	N
58	20240419	161225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7690	180	2	2.40	1345118870	174469	212.25	7360	8090	7310	9760	5260	7510	7709.80	1.43	-1329	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	551	38.45	1.76	12	2.43	200.00	4365.00	38200	20230918	-79.87	6920	20240416	11.13	14450	-46.78	20240104	6920	11.13	20240416	38200	-79.87	20230918	6920	11.13	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
59	20240419	151234	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7600	90	2	1.20	1322178320	171488	208.62	7360	8090	7310	9760	5260	7510	7710.03	1.43	-753	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	545	38.00	1.74	12	2.39	200.00	4365.00	38200	20230918	-80.10	6920	20240416	9.83	14450	-47.40	20240104	6920	9.83	20240416	38200	-80.10	20230918	6920	9.83	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
60	20240419	141225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7700	190	2	2.53	1251851860	162280	197.42	7360	8090	7310	9760	5260	7510	7714.15	1.43	2956	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	552	38.50	1.76	12	2.26	200.00	4365.00	38200	20230918	-79.84	6920	20240416	11.27	14450	-46.71	20240104	6920	11.27	20240416	38200	-79.84	20230918	6920	11.27	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
61	20240419	131226	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7750	240	2	3.20	1146572090	148609	180.79	7360	8090	7310	9760	5260	7510	7715.36	1.43	2140	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	556	38.75	1.78	12	2.07	200.00	4365.00	38200	20230918	-79.71	6920	20240416	11.99	14450	-46.37	20240104	6920	11.99	20240416	38200	-79.71	20230918	6920	11.99	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
62	20240419	121220	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7700	190	2	2.53	1035745610	134247	163.32	7360	8090	7310	9760	5260	7510	7715.22	1.43	2007	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	552	38.50	1.76	12	1.87	200.00	4365.00	38200	20230918	-79.84	6920	20240416	11.27	14450	-46.71	20240104	6920	11.27	20240416	38200	-79.84	20230918	6920	11.27	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
63	20240419	111243	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8000	490	2	6.52	504287400	65942	80.22	7360	8090	7310	9760	5260	7510	7647.44	1.43	821	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	574	40.00	1.83	12	0.92	200.00	4365.00	38200	20230918	-79.06	6920	20240416	15.61	14450	-44.64	20240104	6920	15.61	20240416	38200	-79.06	20230918	6920	15.61	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
64	20240419	101229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7380	-130	5	-1.73	49680350	6754	8.22	7360	7520	7310	9760	5260	7510	7355.69	1.43	502	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	529	36.90	1.69	12	0.09	200.00	4365.00	38200	20230918	-80.68	6920	20240416	6.65	14450	-48.93	20240104	6920	6.65	20240416	38200	-80.68	20230918	6920	6.65	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
65	20240419	091221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7350	-160	5	-2.13	19950150	2709	3.30	7360	7520	7330	9760	5260	7510	7364.40	1.43	-143	8016	7762	7346	7092	6676	7890	7220	179	2250	2500	4650	10	1	7171032	527	36.75	1.68	12	0.04	200.00	4365.00	38200	20230918	-80.76	6920	20240416	6.21	14450	-49.13	20240104	6920	6.21	20240416	38200	-80.76	20230918	6920	6.21	20240416	0.75	N	465770	2500	179 억	102857	N	N	0	N	N
66	20240418	161221	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7510	510	2	7.29	599753030	82015	294.59	7000	7600	6930	9100	4900	7000	7312.72	1.24	11617	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	539	37.55	1.72	12	1.14	200.00	4365.00	38200	20230918	-80.34	6920	20240416	8.53	14450	-48.03	20240104	6920	8.53	20240416	38200	-80.34	20230918	6920	8.53	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
67	20240418	151219	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7410	410	2	5.86	563021740	77107	276.96	7000	7600	6930	9100	4900	7000	7301.82	1.24	11021	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	531	37.05	1.70	12	1.08	200.00	4365.00	38200	20230918	-80.60	6920	20240416	7.08	14450	-48.72	20240104	6920	7.08	20240416	38200	-80.60	20230918	6920	7.08	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
68	20240418	141227	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7350	350	2	5.00	492485310	67553	242.65	7000	7600	6930	9100	4900	7000	7290.35	1.24	5961	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	527	36.75	1.68	12	0.94	200.00	4365.00	38200	20230918	-80.76	6920	20240416	6.21	14450	-49.13	20240104	6920	6.21	20240416	38200	-80.76	20230918	6920	6.21	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
69	20240418	131216	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7260	260	2	3.71	441692250	60583	217.61	7000	7600	6930	9100	4900	7000	7290.70	1.24	4473	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	521	36.30	1.66	12	0.84	200.00	4365.00	38200	20230918	-80.99	6920	20240416	4.91	14450	-49.76	20240104	6920	4.91	20240416	38200	-80.99	20230918	6920	4.91	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
70	20240418	121218	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7280	280	2	4.00	400258950	54909	197.23	7000	7600	6930	9100	4900	7000	7289.50	1.24	4053	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	522	36.40	1.67	12	0.77	200.00	4365.00	38200	20230918	-80.94	6920	20240416	5.20	14450	-49.62	20240104	6920	5.20	20240416	38200	-80.94	20230918	6920	5.20	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
71	20240418	111224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7220	220	2	3.14	339863500	46547	167.19	7000	7600	6930	9100	4900	7000	7301.51	1.24	4028	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	518	36.10	1.65	12	0.65	200.00	4365.00	38200	20230918	-81.10	6920	20240416	4.34	14450	-50.03	20240104	6920	4.34	20240416	38200	-81.10	20230918	6920	4.34	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
72	20240418	101219	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7200	200	2	2.86	321870320	44044	158.20	7000	7600	6930	9100	4900	7000	7307.93	1.24	3170	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	516	36.00	1.65	12	0.61	200.00	4365.00	38200	20230918	-81.15	6920	20240416	4.05	14450	-50.17	20240104	6920	4.05	20240416	38200	-81.15	20230918	6920	4.05	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
73	20240418	091216	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7300	300	2	4.29	43807120	6186	22.22	7000	7490	6930	9100	4900	7000	7081.66	1.24	1540	7213	7106	7033	6926	6853	7070	6890	179	2100	2500	4340	10	1	7171032	523	36.50	1.67	12	0.09	200.00	4365.00	38200	20230918	-80.89	6920	20240416	5.49	14450	-49.48	20240104	6920	5.49	20240416	38200	-80.89	20230918	6920	5.49	20240416	0.66	N	465770	2500	179 억	89021	N	N	0	N	N
74	20240417	161206	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7000	-50	5	-0.71	195615930	27838	31.46	7050	7140	6960	9160	4940	7050	7026.94	1.27	-2502	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	502	35.00	1.60	12	0.39	200.00	4365.00	38200	20230918	-81.68	6920	20240416	1.16	14450	-51.56	20240104	6920	1.16	20240416	38200	-81.68	20230918	6920	1.16	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
75	20240417	151225	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6980	-70	5	-0.99	181205270	25778	29.13	7050	7140	6960	9160	4940	7050	7029.45	1.27	-1793	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	501	34.90	1.60	12	0.36	200.00	4365.00	38200	20230918	-81.73	6920	20240416	0.87	14450	-51.70	20240104	6920	0.87	20240416	38200	-81.73	20230918	6920	0.87	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
76	20240417	141224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6970	-80	5	-1.13	150460000	21381	24.16	7050	7140	6960	9160	4940	7050	7037.09	1.27	-1417	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	500	34.85	1.60	12	0.30	200.00	4365.00	38200	20230918	-81.75	6920	20240416	0.72	14450	-51.76	20240104	6920	0.72	20240416	38200	-81.75	20230918	6920	0.72	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
77	20240417	131224	57	100.00	KOSPI		운수.창고	N	N	N	N	N	6980	-70	5	-0.99	133286830	18920	21.38	7050	7140	6970	9160	4940	7050	7044.76	1.27	-1429	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	501	34.90	1.60	12	0.26	200.00	4365.00	38200	20230918	-81.73	6920	20240416	0.87	14450	-51.70	20240104	6920	0.87	20240416	38200	-81.73	20230918	6920	0.87	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
78	20240417	121223	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7060	10	2	0.14	119614380	16964	19.17	7050	7140	6990	9160	4940	7050	7051.07	1.27	-801	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	506	35.30	1.62	12	0.24	200.00	4365.00	38200	20230918	-81.52	6920	20240416	2.02	14450	-51.14	20240104	6920	2.02	20240416	38200	-81.52	20230918	6920	2.02	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
79	20240417	111229	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7040	-10	5	-0.14	107806930	15288	17.28	7050	7140	6990	9160	4940	7050	7051.74	1.27	211	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	505	35.20	1.61	12	0.21	200.00	4365.00	38200	20230918	-81.57	6920	20240416	1.73	14450	-51.28	20240104	6920	1.73	20240416	38200	-81.57	20230918	6920	1.73	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
80	20240417	101217	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7040	-10	5	-0.14	77426700	10960	12.39	7050	7140	7010	9160	4940	7050	7064.48	1.27	1189	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	505	35.20	1.61	12	0.15	200.00	4365.00	38200	20230918	-81.57	6920	20240416	1.73	14450	-51.28	20240104	6920	1.73	20240416	38200	-81.57	20230918	6920	1.73	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
81	20240417	091213	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7010	-40	5	-0.57	21221230	3015	3.41	7050	7140	7010	9160	4940	7050	7038.55	1.27	321	7390	7220	7070	6900	6750	7145	6825	179	2110	2500	4370	10	1	7171032	503	35.05	1.61	12	0.04	200.00	4365.00	38200	20230918	-81.65	6920	20240416	1.30	14450	-51.49	20240104	6920	1.30	20240416	38200	-81.65	20230918	6920	1.30	20240416	0.67	N	465770	2500	179 억	91208	N	N	0	N	N
82	20240416	161219	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7050	-240	5	-3.29	622390580	88413	169.81	7240	7240	6920	9470	5110	7290	7039.58	1.20	8992	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	506	35.25	1.62	12	1.23	200.00	4365.00	38200	20230918	-81.54	6920	20240416	1.88	14450	-51.21	20240104	6920	1.88	20240416	38200	-81.54	20230918	6920	1.88	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
83	20240416	151216	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7080	-210	5	-2.88	606043930	86090	165.35	7240	7240	6920	9470	5110	7290	7039.66	1.20	9015	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	508	35.40	1.62	12	1.20	200.00	4365.00	38200	20230918	-81.47	6920	20240416	2.31	14450	-51.00	20240104	6920	2.31	20240416	38200	-81.47	20230918	6920	2.31	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
84	20240416	141219	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7150	-140	5	-1.92	537113600	76409	146.75	7240	7240	6920	9470	5110	7290	7029.45	1.20	8700	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	513	35.75	1.64	12	1.07	200.00	4365.00	38200	20230918	-81.28	6920	20240416	3.32	14450	-50.52	20240104	6920	3.32	20240416	38200	-81.28	20230918	6920	3.32	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
85	20240416	131213	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	6990	-300	5	-4.12	484271260	68885	132.30	7240	7240	6920	9470	5110	7290	7030.14	1.20	8570	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	501	34.95	1.60	12	0.96	200.00	4365.00	38200	20230918	-81.70	6920	20240416	1.01	14450	-51.63	20240104	6920	1.01	20240416	38200	-81.70	20230918	6920	1.01	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
86	20240416	121217	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	6950	-340	5	-4.66	419694330	59646	114.56	7240	7240	6920	9470	5110	7290	7036.42	1.20	5938	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	498	34.75	1.59	12	0.83	200.00	4365.00	38200	20230918	-81.81	6920	20240416	0.43	14450	-51.90	20240104	6920	0.43	20240416	38200	-81.81	20230918	6920	0.43	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
87	20240416	111212	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7010	-280	5	-3.84	260691840	36880	70.83	7240	7240	7000	9470	5110	7290	7068.65	1.20	1004	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	503	35.05	1.61	12	0.51	200.00	4365.00	38200	20230918	-81.65	7000	20240416	0.14	14450	-51.49	20240104	7000	0.14	20240416	38200	-81.65	20230918	7000	0.14	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
88	20240416	101203	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7050	-240	5	-3.29	132248900	18580	35.69	7240	7240	7020	9470	5110	7290	7117.81	1.20	-1971	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	506	35.25	1.62	12	0.26	200.00	4365.00	38200	20230918	-81.54	7020	20240416	0.43	14450	-51.21	20240104	7020	0.43	20240416	38200	-81.54	20230918	7020	0.43	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
89	20240416	091204	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7150	-140	5	-1.92	39182070	5446	10.46	7240	7240	7150	9470	5110	7290	7194.65	1.20	-1186	7710	7500	7370	7160	7030	7435	7095	179	2180	2500	4510	10	1	7171032	513	35.75	1.64	12	0.08	200.00	4365.00	38200	20230918	-81.28	7150	20240416	0.00	14450	-50.52	20240104	7150	0.00	20240416	38200	-81.28	20230918	7150	0.00	20240416	0.68	N	465770	2500	179 억	86046	N	N	0	N	N
90	20240415	161201	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7290	-180	5	-2.41	384703270	52021	130.46	7310	7580	7240	9710	5230	7470	7395.18	1.19	-484	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	523	36.45	1.67	12	0.73	200.00	4365.00	38200	20230918	-80.92	7240	20240415	0.69	14450	-49.55	20240104	7240	0.69	20240415	38200	-80.92	20230918	7240	0.69	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
91	20240415	151207	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7300	-170	5	-2.28	357702800	48308	121.15	7310	7580	7280	9710	5230	7470	7404.63	1.19	-495	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	523	36.50	1.67	12	0.67	200.00	4365.00	38200	20230918	-80.89	7280	20240415	0.27	14450	-49.48	20240104	7280	0.27	20240415	38200	-80.89	20230918	7280	0.27	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
92	20240415	141159	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7420	-50	5	-0.67	279222440	37577	94.24	7310	7580	7310	9710	5230	7470	7430.67	1.19	-589	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	532	37.10	1.70	12	0.52	200.00	4365.00	38200	20230918	-80.58	7310	20240415	1.50	14450	-48.65	20240104	7310	1.50	20240415	38200	-80.58	20230918	7310	1.50	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
93	20240415	131145	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7350	-120	5	-1.61	239760990	32220	80.80	7310	7580	7310	9710	5230	7470	7441.37	1.19	311	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	527	36.75	1.68	12	0.45	200.00	4365.00	38200	20230918	-80.76	7310	20240415	0.55	14450	-49.13	20240104	7310	0.55	20240415	38200	-80.76	20230918	7310	0.55	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
94	20240415	121204	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7400	-70	5	-0.94	225259220	30250	75.86	7310	7580	7310	9710	5230	7470	7446.59	1.19	280	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	531	37.00	1.70	12	0.42	200.00	4365.00	38200	20230918	-80.63	7310	20240415	1.23	14450	-48.79	20240104	7310	1.23	20240415	38200	-80.63	20230918	7310	1.23	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
95	20240415	111204	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7400	-70	5	-0.94	193532030	25934	65.04	7310	7580	7310	9710	5230	7470	7462.48	1.19	122	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	531	37.00	1.70	12	0.36	200.00	4365.00	38200	20230918	-80.63	7310	20240415	1.23	14450	-48.79	20240104	7310	1.23	20240415	38200	-80.63	20230918	7310	1.23	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
96	20240415	101156	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7430	-40	5	-0.54	148119490	19802	49.66	7310	7580	7310	9710	5230	7470	7480.03	1.19	521	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	533	37.15	1.70	12	0.28	200.00	4365.00	38200	20230918	-80.55	7310	20240415	1.64	14450	-48.58	20240104	7310	1.64	20240415	38200	-80.55	20230918	7310	1.64	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
97	20240415	091204	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7480	10	2	0.13	92751020	12365	31.01	7310	7580	7310	9710	5230	7470	7501.09	1.19	-1325	7756	7612	7526	7382	7296	7570	7340	179	2240	2500	4630	10	1	7171032	536	37.40	1.71	12	0.17	200.00	4365.00	38200	20230918	-80.42	7310	20240415	2.33	14450	-48.24	20240104	7310	2.33	20240415	38200	-80.42	20230918	7310	2.33	20240415	0.67	N	465770	2500	179 억	85447	N	N	1	N	N
98	20240412	161153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7470	-100	5	-1.32	298536240	39872	98.81	7670	7670	7440	9840	5300	7570	7487.37	1.17	1461	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	536	37.35	1.71	12	0.56	200.00	4365.00	38200	20230918	-80.45	7440	20240412	0.40	14450	-48.30	20240104	7440	0.40	20240412	38200	-80.45	20230918	7440	0.40	20240412	0.67	N	465770	2500	179 억	83927	N	N	1	N	N
99	20240412	151158	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7460	-110	5	-1.45	290262020	38764	96.07	7670	7670	7440	9840	5300	7570	7487.93	1.17	1145	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	535	37.30	1.71	12	0.54	200.00	4365.00	38200	20230918	-80.47	7440	20240412	0.27	14450	-48.37	20240104	7440	0.27	20240412	38200	-80.47	20230918	7440	0.27	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
100	20240412	141153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7520	-50	5	-0.66	234622170	31308	77.59	7670	7670	7440	9840	5300	7570	7494.00	1.17	1127	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	539	37.60	1.72	12	0.44	200.00	4365.00	38200	20230918	-80.31	7440	20240412	1.08	14450	-47.96	20240104	7440	1.08	20240412	38200	-80.31	20230918	7440	1.08	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
101	20240412	131143	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7460	-110	5	-1.45	201285410	26853	66.55	7670	7670	7440	9840	5300	7570	7495.83	1.17	1327	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	535	37.30	1.71	12	0.37	200.00	4365.00	38200	20230918	-80.47	7440	20240412	0.27	14450	-48.37	20240104	7440	0.27	20240412	38200	-80.47	20230918	7440	0.27	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
102	20240412	121149	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7480	-90	5	-1.19	172295850	22978	56.95	7670	7670	7440	9840	5300	7570	7498.30	1.17	2247	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	536	37.40	1.71	12	0.32	200.00	4365.00	38200	20230918	-80.42	7440	20240412	0.54	14450	-48.24	20240104	7440	0.54	20240412	38200	-80.42	20230918	7440	0.54	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
103	20240412	111148	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7520	-50	5	-0.66	142099940	18955	46.98	7670	7670	7440	9840	5300	7570	7496.70	1.17	1650	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	539	37.60	1.72	12	0.26	200.00	4365.00	38200	20230918	-80.31	7440	20240412	1.08	14450	-47.96	20240104	7440	1.08	20240412	38200	-80.31	20230918	7440	1.08	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
104	20240412	101150	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7520	-50	5	-0.66	109158460	14577	36.13	7670	7670	7440	9840	5300	7570	7488.40	1.17	-1284	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	539	37.60	1.72	12	0.20	200.00	4365.00	38200	20230918	-80.31	7440	20240412	1.08	14450	-47.96	20240104	7440	1.08	20240412	38200	-80.31	20230918	7440	1.08	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
105	20240412	091151	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7580	10	2	0.13	9678130	1277	3.16	7670	7670	7500	9840	5300	7570	7578.80	1.17	-937	8130	7850	7710	7430	7290	7780	7360	179	2270	2500	4690	10	1	7171032	544	37.90	1.74	12	0.02	200.00	4365.00	38200	20230918	-80.16	7500	20240412	1.07	14450	-47.54	20240104	7500	1.07	20240412	38200	-80.16	20230918	7500	1.07	20240412	0.67	N	465770	2500	179 억	83927	N	N	17	N	N
106	20240411	161146	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7570	-160	5	-2.07	309241560	40219	134.82	7730	7990	7570	10040	5420	7730	7688.94	1.15	533	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	543	37.85	1.73	12	0.56	200.00	4365.00	38200	20230918	-80.18	7570	20240411	0.00	14450	-47.61	20240104	7570	0.00	20240411	38200	-80.18	20230918	7570	0.00	20240411	0.67	N	465770	2500	179 억	82701	N	N	17	N	N
107	20240411	151149	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7680	-50	5	-0.65	270057050	35067	117.55	7730	7990	7590	10040	5420	7730	7701.17	1.15	49	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	551	38.40	1.76	12	0.49	200.00	4365.00	38200	20230918	-79.90	7590	20240411	1.19	14450	-46.85	20240104	7590	1.19	20240411	38200	-79.90	20230918	7590	1.19	20240411	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
108	20240411	141146	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7700	-30	5	-0.39	250698520	32546	109.10	7730	7990	7590	10040	5420	7730	7702.90	1.15	-272	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	552	38.50	1.76	12	0.45	200.00	4365.00	38200	20230918	-79.84	7590	20240411	1.45	14450	-46.71	20240104	7590	1.45	20240411	38200	-79.84	20230918	7590	1.45	20240411	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
109	20240411	131132	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7800	70	2	0.91	235441450	30566	102.46	7730	7990	7590	10040	5420	7730	7702.72	1.15	-908	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	559	39.00	1.79	12	0.43	200.00	4365.00	38200	20230918	-79.58	7590	20240411	2.77	14450	-46.02	20240104	7590	2.77	20240411	38200	-79.58	20230918	7590	2.77	20240411	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
110	20240411	121148	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7690	-40	5	-0.52	197257170	25598	85.81	7730	7990	7590	10040	5420	7730	7705.96	1.15	-2088	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	551	38.45	1.76	12	0.36	200.00	4365.00	38200	20230918	-79.87	7590	20240411	1.32	14450	-46.78	20240104	7590	1.32	20240411	38200	-79.87	20230918	7590	1.32	20240411	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
111	20240411	111137	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7730	0	3	0.00	143876690	18602	62.36	7730	7990	7610	10040	5420	7730	7734.47	1.15	-2960	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	554	38.65	1.77	12	0.26	200.00	4365.00	38200	20230918	-79.76	7610	20240411	1.58	14450	-46.51	20240104	7610	1.58	20240411	38200	-79.76	20230918	7610	1.58	20240411	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
112	20240411	101143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7760	30	2	0.39	94879000	12208	40.92	7730	7990	7650	10040	5420	7730	7771.87	1.15	-3269	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	556	38.80	1.78	12	0.17	200.00	4365.00	38200	20230918	-79.69	7610	20240408	1.97	14450	-46.30	20240104	7610	1.97	20240408	38200	-79.69	20230918	7610	1.97	20240408	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
113	20240411	091143	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7820	90	2	1.16	36213230	4620	15.49	7730	7990	7700	10040	5420	7730	7838.36	1.15	-2041	7963	7846	7773	7656	7583	7810	7620	179	2310	2500	4790	10	1	7171032	561	39.10	1.79	12	0.06	200.00	4365.00	38200	20230918	-79.53	7610	20240408	2.76	14450	-45.88	20240104	7610	2.76	20240408	38200	-79.53	20230918	7610	2.76	20240408	0.67	N	465770	2500	179 억	82701	N	N	5	N	N
114	20240409	161126	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7730	-90	5	-1.15	231538210	29816	39.46	7820	7890	7700	10160	5480	7820	7765.57	1.01	9573	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	554	38.65	1.77	12	0.42	200.00	4365.00	38200	20230918	-79.76	7610	20240408	1.58	14450	-46.51	20240104	7610	1.58	20240408	38200	-79.76	20230918	7610	1.58	20240408	0.67	N	465770	2500	179 억	72705	N	N	5	N	N
115	20240409	151130	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7730	-90	5	-1.15	216227700	27836	36.84	7820	7890	7700	10160	5480	7820	7767.91	1.01	9580	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	554	38.65	1.77	12	0.39	200.00	4365.00	38200	20230918	-79.76	7610	20240408	1.58	14450	-46.51	20240104	7610	1.58	20240408	38200	-79.76	20230918	7610	1.58	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
116	20240409	141135	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7750	-70	5	-0.90	166642670	21411	28.34	7820	7890	7720	10160	5480	7820	7783.04	1.01	8809	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	556	38.75	1.78	12	0.30	200.00	4365.00	38200	20230918	-79.71	7610	20240408	1.84	14450	-46.37	20240104	7610	1.84	20240408	38200	-79.71	20230918	7610	1.84	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
117	20240409	131126	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7780	-40	5	-0.51	156098440	20054	26.54	7820	7890	7720	10160	5480	7820	7783.90	1.01	8171	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	558	38.90	1.78	12	0.28	200.00	4365.00	38200	20230918	-79.63	7610	20240408	2.23	14450	-46.16	20240104	7610	2.23	20240408	38200	-79.63	20230918	7610	2.23	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
118	20240409	121132	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7800	-20	5	-0.26	106150500	13606	18.01	7820	7890	7720	10160	5480	7820	7801.74	1.01	4794	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	559	39.00	1.79	12	0.19	200.00	4365.00	38200	20230918	-79.58	7610	20240408	2.50	14450	-46.02	20240104	7610	2.50	20240408	38200	-79.58	20230918	7610	2.50	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
119	20240409	111129	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7790	-30	5	-0.38	80821100	10352	13.70	7820	7890	7720	10160	5480	7820	7807.29	1.01	4023	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	559	38.95	1.78	12	0.14	200.00	4365.00	38200	20230918	-79.61	7610	20240408	2.37	14450	-46.09	20240104	7610	2.37	20240408	38200	-79.61	20230918	7610	2.37	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
120	20240409	101122	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7840	20	2	0.26	60643710	7768	10.28	7820	7890	7720	10160	5480	7820	7806.86	1.01	3178	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	562	39.20	1.80	12	0.11	200.00	4365.00	38200	20230918	-79.48	7610	20240408	3.02	14450	-45.74	20240104	7610	3.02	20240408	38200	-79.48	20230918	7610	3.02	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
121	20240409	091146	57	100.00	KOSPI		운수.창고	N	N	N	N	N	7790	-30	5	-0.38	11996840	1540	2.04	7820	7890	7720	10160	5480	7820	7790.14	1.01	658	8240	8030	7820	7610	7400	7925	7505	179	2340	2500	4840	10	1	7171032	559	38.95	1.78	12	0.02	200.00	4365.00	38200	20230918	-79.61	7610	20240408	2.37	14450	-46.09	20240104	7610	2.37	20240408	38200	-79.61	20230918	7610	2.37	20240408	0.67	N	465770	2500	179 억	72705	N	N	0	N	N
122	20240408	161122	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7820	-140	5	-1.76	585210060	75499	129.49	8030	8030	7610	10340	5580	7960	7751.23	0.89	7271	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	561	39.10	1.79	12	1.05	200.00	4365.00	38200	20230918	-79.53	7610	20240408	2.76	14450	-45.88	20240104	7610	2.76	20240408	38200	-79.53	20230918	7610	2.76	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
123	20240408	151132	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7830	-130	5	-1.63	580780670	74932	128.52	8030	8030	7610	10340	5580	7960	7750.77	0.89	7091	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	561	39.15	1.79	12	1.04	200.00	4365.00	38200	20230918	-79.50	7610	20240408	2.89	14450	-45.81	20240104	7610	2.89	20240408	38200	-79.50	20230918	7610	2.89	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
124	20240408	141130	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7790	-170	5	-2.14	536807360	69275	118.81	8030	8030	7610	10340	5580	7960	7748.93	0.89	5087	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	559	38.95	1.78	12	0.97	200.00	4365.00	38200	20230918	-79.61	7610	20240408	2.37	14450	-46.09	20240104	7610	2.37	20240408	38200	-79.61	20230918	7610	2.37	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
125	20240408	131124	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7740	-220	5	-2.76	489695470	63190	108.38	8030	8030	7610	10340	5580	7960	7749.57	0.89	3096	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	555	38.70	1.77	12	0.88	200.00	4365.00	38200	20230918	-79.74	7610	20240408	1.71	14450	-46.44	20240104	7610	1.71	20240408	38200	-79.74	20230918	7610	1.71	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
126	20240408	121133	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7680	-280	5	-3.52	462156350	59619	102.25	8030	8030	7610	10340	5580	7960	7751.83	0.89	3383	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	551	38.40	1.76	12	0.83	200.00	4365.00	38200	20230918	-79.90	7610	20240408	0.92	14450	-46.85	20240104	7610	0.92	20240408	38200	-79.90	20230918	7610	0.92	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
127	20240408	111133	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7760	-200	5	-2.51	347534890	44784	76.81	8030	8030	7610	10340	5580	7960	7760.25	0.89	960	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	556	38.80	1.78	12	0.62	200.00	4365.00	38200	20230918	-79.69	7610	20240408	1.97	14450	-46.30	20240104	7610	1.97	20240408	38200	-79.69	20230918	7610	1.97	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
128	20240408	101118	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7720	-240	5	-3.02	298323050	38389	65.84	8030	8030	7610	10340	5580	7960	7771.06	0.89	615	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	554	38.60	1.77	12	0.54	200.00	4365.00	38200	20230918	-79.79	7610	20240408	1.45	14450	-46.57	20240104	7610	1.45	20240408	38200	-79.79	20230918	7610	1.45	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
129	20240408	091131	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7890	-70	5	-0.88	28324570	3560	6.11	8030	8030	7890	10340	5580	7960	7956.34	0.89	-1968	8540	8250	8100	7810	7660	8175	7735	179	2380	2500	4930	10	1	7171032	566	39.45	1.81	12	0.05	200.00	4365.00	38200	20230918	-79.35	7890	20240408	0.00	14450	-45.40	20240104	7890	0.00	20240408	38200	-79.35	20230918	7890	0.00	20240408	0.65	N	465770	2500	179 억	63925	N	N	31	N	N
130	20240405	161125	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	7960	-210	5	-2.57	467621630	58094	109.22	8390	8390	7950	10620	5720	8170	8049.40	0.92	-2744	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	571	39.80	1.82	12	0.81	200.00	4365.00	38200	20230918	-79.16	7950	20240405	0.13	14450	-44.91	20240104	7950	0.13	20240405	38200	-79.16	20230918	7950	0.13	20240405	0.67	N	465770	2500	179 억	66281	N	N	31	N	N
131	20240405	151122	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8000	-170	5	-2.08	424446830	52669	99.02	8390	8390	7950	10620	5720	8170	8058.76	0.92	-2210	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	574	40.00	1.83	12	0.73	200.00	4365.00	38200	20230918	-79.06	7950	20240405	0.63	14450	-44.64	20240104	7950	0.63	20240405	38200	-79.06	20230918	7950	0.63	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
132	20240405	141118	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8030	-140	5	-1.71	346879670	42950	80.75	8390	8390	7960	10620	5720	8170	8076.36	0.92	-1795	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	576	40.15	1.84	12	0.60	200.00	4365.00	38200	20230918	-78.98	7960	20240405	0.88	14450	-44.43	20240104	7960	0.88	20240405	38200	-78.98	20230918	7960	0.88	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
133	20240405	131115	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8010	-160	5	-1.96	305412780	37779	71.03	8390	8390	7960	10620	5720	8170	8084.19	0.92	-1732	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	574	40.05	1.84	12	0.53	200.00	4365.00	38200	20230918	-79.03	7960	20240405	0.63	14450	-44.57	20240104	7960	0.63	20240405	38200	-79.03	20230918	7960	0.63	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
134	20240405	121118	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8030	-140	5	-1.71	292056880	36112	67.89	8390	8390	7960	10620	5720	8170	8087.53	0.92	-1580	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	576	40.15	1.84	12	0.50	200.00	4365.00	38200	20230918	-78.98	7960	20240405	0.88	14450	-44.43	20240104	7960	0.88	20240405	38200	-78.98	20230918	7960	0.88	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
135	20240405	111129	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8060	-110	5	-1.35	204279220	25155	47.29	8390	8390	8040	10620	5720	8170	8120.82	0.92	-2244	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	578	40.30	1.85	12	0.35	200.00	4365.00	38200	20230918	-78.90	8040	20240405	0.25	14450	-44.22	20240104	8040	0.25	20240405	38200	-78.90	20230918	8040	0.25	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
136	20240405	100946	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8130	-40	5	-0.49	128523570	15767	29.64	8390	8390	8100	10620	5720	8170	8151.43	0.92	-2144	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	583	40.65	1.86	12	0.22	200.00	4365.00	38200	20230918	-78.72	8100	20240405	0.37	14450	-43.74	20240104	8100	0.37	20240405	38200	-78.72	20230918	8100	0.37	20240405	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
137	20240405	091106	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8180	10	2	0.12	34793630	4248	7.99	8390	8390	8150	10620	5720	8170	8190.59	0.92	-2637	8430	8300	8210	8080	7990	8255	8035	179	2450	2500	5060	10	1	7171032	587	40.90	1.87	12	0.06	200.00	4365.00	38200	20230918	-78.59	8120	20240311	0.74	14450	-43.39	20240104	8120	0.74	20240311	38200	-78.59	20230918	8120	0.74	20240311	0.67	N	465770	2500	179 억	66281	N	N	0	N	N
138	20240404	161102	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8170	-40	5	-0.49	434201810	53139	31.28	8340	8340	8120	10670	5750	8210	8171.06	0.99	-5166	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	586	40.85	1.87	12	0.74	200.00	4365.00	38200	20230918	-78.61	8120	20240404	0.62	14450	-43.46	20240104	8120	0.62	20240404	38200	-78.61	20230918	8120	0.62	20240404	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
139	20240404	151101	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8130	-80	5	-0.97	410300290	50205	29.55	8340	8340	8120	10670	5750	8210	8172.50	0.99	-5183	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	583	40.65	1.86	12	0.70	200.00	4365.00	38200	20230918	-78.72	8120	20240404	0.12	14450	-43.74	20240104	8120	0.12	20240404	38200	-78.72	20230918	8120	0.12	20240404	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
140	20240404	141111	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	8210	0	3	0.00	384330250	47014	27.67	8340	8340	8120	10670	5750	8210	8174.80	0.99	-5246	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	589	41.05	1.88	12	0.66	200.00	4365.00	38200	20230918	-78.51	8120	20240404	1.11	14450	-43.18	20240104	8120	1.11	20240404	38200	-78.51	20230918	8120	1.11	20240404	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
141	20240404	131056	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8170	-40	5	-0.49	329707600	40304	23.72	8340	8340	8140	10670	5750	8210	8180.52	0.99	-5367	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	586	40.85	1.87	12	0.56	200.00	4365.00	38200	20230918	-78.61	8120	20240311	0.62	14450	-43.46	20240104	8120	0.62	20240311	38200	-78.61	20230918	8120	0.62	20240311	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
142	20240404	121101	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8210	0	3	0.00	315530990	38571	22.70	8340	8340	8140	10670	5750	8210	8180.52	0.99	-5068	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	589	41.05	1.88	12	0.54	200.00	4365.00	38200	20230918	-78.51	8120	20240311	1.11	14450	-43.18	20240104	8120	1.11	20240311	38200	-78.51	20230918	8120	1.11	20240311	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
143	20240404	111104	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8210	0	3	0.00	242990650	29687	17.48	8340	8340	8150	10670	5750	8210	8185.09	0.99	-4074	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	589	41.05	1.88	12	0.41	200.00	4365.00	38200	20230918	-78.51	8120	20240311	1.11	14450	-43.18	20240104	8120	1.11	20240311	38200	-78.51	20230918	8120	1.11	20240311	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
144	20240404	101100	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8170	-40	5	-0.49	148412640	18130	10.67	8340	8340	8150	10670	5750	8210	8186.03	0.99	-3111	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	586	40.85	1.87	12	0.25	200.00	4365.00	38200	20230918	-78.61	8120	20240311	0.62	14450	-43.46	20240104	8120	0.62	20240311	38200	-78.61	20230918	8120	0.62	20240311	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
145	20240404	091102	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8270	60	2	0.73	34632170	4208	2.48	8340	8340	8170	10670	5750	8210	8230.08	0.99	-2247	8983	8596	8403	8016	7823	8500	7920	179	2460	2500	5090	10	1	7171032	593	41.35	1.89	12	0.06	200.00	4365.00	38200	20230918	-78.35	8120	20240311	1.85	14450	-42.77	20240104	8120	1.85	20240311	38200	-78.35	20230918	8120	1.85	20240311	0.67	N	465770	2500	179 억	71114	N	N	1	N	N
146	20240403	161100	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8210	-80	5	-0.97	1442165610	169399	549.09	8210	8790	8210	10770	5810	8290	8513.75	1.29	-19531	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	589	41.05	1.88	12	2.36	200.00	4365.00	38200	20230918	-78.51	8120	20240311	1.11	14450	-43.18	20240104	8120	1.11	20240311	38200	-78.51	20230918	8120	1.11	20240311	0.67	N	465770	2500	179 억	92434	N	N	1	N	N
147	20240403	151102	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8270	-20	5	-0.24	1389773970	163033	528.45	8210	8790	8210	10770	5810	8290	8524.49	1.29	-19661	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	593	41.35	1.89	12	2.27	200.00	4365.00	38200	20230918	-78.35	8120	20240311	1.85	14450	-42.77	20240104	8120	1.85	20240311	38200	-78.35	20230918	8120	1.85	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
148	20240403	141048	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8310	20	2	0.24	1332898690	156178	506.23	8210	8790	8210	10770	5810	8290	8534.48	1.29	-17251	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	596	41.55	1.90	12	2.18	200.00	4365.00	38200	20230918	-78.25	8120	20240311	2.34	14450	-42.49	20240104	8120	2.34	20240311	38200	-78.25	20230918	8120	2.34	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
149	20240403	131056	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8290	0	3	0.00	1289234020	150945	489.27	8210	8790	8210	10770	5810	8290	8541.08	1.29	-17936	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	594	41.45	1.90	12	2.10	200.00	4365.00	38200	20230918	-78.30	8120	20240311	2.09	14450	-42.63	20240104	8120	2.09	20240311	38200	-78.30	20230918	8120	2.09	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
150	20240403	121050	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8410	120	2	1.45	1187757190	138756	449.76	8210	8790	8210	10770	5810	8290	8560.04	1.29	-15665	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	603	42.05	1.93	12	1.93	200.00	4365.00	38200	20230918	-77.98	8120	20240311	3.57	14450	-41.80	20240104	8120	3.57	20240311	38200	-77.98	20230918	8120	3.57	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
151	20240403	111056	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8540	250	2	3.02	1130022360	131918	427.60	8210	8790	8210	10770	5810	8290	8566.10	1.29	-13788	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	612	42.70	1.96	12	1.84	200.00	4365.00	38200	20230918	-77.64	8120	20240311	5.17	14450	-40.90	20240104	8120	5.17	20240311	38200	-77.64	20230918	8120	5.17	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
152	20240403	101055	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8530	240	2	2.90	749053080	87245	282.79	8210	8790	8210	10770	5810	8290	8585.63	1.29	-7415	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	612	42.65	1.95	12	1.22	200.00	4365.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
153	20240403	091057	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8270	-20	5	-0.24	25725950	3122	10.12	8210	8290	8210	10770	5810	8290	8240.21	1.29	-839	8583	8436	8333	8186	8083	8385	8135	179	2480	2500	5130	10	1	7171032	593	41.35	1.89	12	0.04	200.00	4365.00	38200	20230918	-78.35	8120	20240311	1.85	14450	-42.77	20240104	8120	1.85	20240311	38200	-78.35	20230918	8120	1.85	20240311	0.67	N	465770	2500	179 억	92434	N	N	0	N	N
154	20240402	161042	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8290	-100	5	-1.19	255212160	30695	84.61	8390	8480	8230	10900	5880	8390	8314.45	1.30	-1567	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	594	41.45	1.90	12	0.43	200.00	4365.00	38200	20230918	-78.30	8120	20240311	2.09	14450	-42.63	20240104	8120	2.09	20240311	38200	-78.30	20230918	8120	2.09	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
155	20240402	151049	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8300	-90	5	-1.07	242546210	29170	80.40	8390	8480	8230	10900	5880	8390	8314.92	1.30	-1220	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	595	41.50	1.90	12	0.41	200.00	4365.00	38200	20230918	-78.27	8120	20240311	2.22	14450	-42.56	20240104	8120	2.22	20240311	38200	-78.27	20230918	8120	2.22	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
156	20240402	141052	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8300	-90	5	-1.07	160085630	19290	53.17	8390	8410	8230	10900	5880	8390	8298.89	1.30	-2314	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	595	41.50	1.90	12	0.27	200.00	4365.00	38200	20230918	-78.27	8120	20240311	2.22	14450	-42.56	20240104	8120	2.22	20240311	38200	-78.27	20230918	8120	2.22	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
157	20240402	131035	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8300	-90	5	-1.07	138946220	16742	46.15	8390	8410	8230	10900	5880	8390	8299.26	1.30	-1886	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	595	41.50	1.90	12	0.23	200.00	4365.00	38200	20230918	-78.27	8120	20240311	2.22	14450	-42.56	20240104	8120	2.22	20240311	38200	-78.27	20230918	8120	2.22	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
158	20240402	121036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8290	-100	5	-1.19	122085120	14714	40.56	8390	8410	8230	10900	5880	8390	8297.21	1.30	-1563	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	594	41.45	1.90	12	0.21	200.00	4365.00	38200	20230918	-78.30	8120	20240311	2.09	14450	-42.63	20240104	8120	2.09	20240311	38200	-78.30	20230918	8120	2.09	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
159	20240402	111036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8290	-100	5	-1.19	94404250	11381	31.37	8390	8390	8230	10900	5880	8390	8294.90	1.30	-1014	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	594	41.45	1.90	12	0.16	200.00	4365.00	38200	20230918	-78.30	8120	20240311	2.09	14450	-42.63	20240104	8120	2.09	20240311	38200	-78.30	20230918	8120	2.09	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
160	20240402	101040	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8280	-110	5	-1.31	37697360	4535	12.50	8390	8390	8270	10900	5880	8390	8312.54	1.30	-760	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	594	41.40	1.90	12	0.06	200.00	4365.00	38200	20230918	-78.32	8120	20240311	1.97	14450	-42.70	20240104	8120	1.97	20240311	38200	-78.32	20230918	8120	1.97	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
161	20240402	091036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8390	0	3	0.00	6482760	776	2.14	8390	8390	8310	10900	5880	8390	8354.07	1.30	-167	8550	8470	8320	8240	8090	8510	8280	179	2510	2500	5200	10	1	7171032	602	41.95	1.92	12	0.01	200.00	4365.00	38200	20230918	-78.04	8120	20240311	3.33	14450	-41.94	20240104	8120	3.33	20240311	38200	-78.04	20230918	8120	3.33	20240311	0.66	N	465770	2500	179 억	93444	N	N	0	N	N
162	20240401	161035	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8390	160	2	1.94	300052350	36145	83.08	8170	8400	8170	10690	5770	8230	8301.29	1.08	13984	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	602	0.00	0.00	12	0.50	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	0.68	N	465770	2500	179 억	77625	N	N	0	N	N
163	20240401	151041	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8370	140	2	1.70	277527300	33455	76.90	8170	8390	8170	10690	5770	8230	8295.54	1.08	12914	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	600	0.00	0.00	12	0.47	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	77625	N	N	0	N	N
164	20240401	141032	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8370	140	2	1.70	252266140	30430	69.95	8170	8390	8170	10690	5770	8230	8290.05	1.08	10980	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	600	0.00	0.00	12	0.42	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	77625	N	N	0	N	N
165	20240401	131029	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8350	120	2	1.46	213887810	25828	59.37	8170	8370	8170	10690	5770	8230	8281.24	1.08	9409	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	599	0.00	0.00	12	0.36	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	0.68	N	465770	2500	179 억	77625	N	N	0	N	N
166	20240401	121036	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8270	40	2	0.49	164888370	19946	45.85	8170	8370	8170	10690	5770	8230	8266.74	1.08	6768	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	593	0.00	0.00	12	0.28	0.00	0.00	38200	20230918	-78.35	8120	20240311	1.85	14450	-42.77	20240104	8120	1.85	20240311	38200	-78.35	20230918	8120	1.85	20240311	0.68	N	465770	2500	179 억	77625	N	N	0	N	N
167	20240401	111034	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8240	10	2	0.12	108219040	13083	30.07	8170	8370	8170	10690	5770	8230	8271.73	1.08	2497	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	591	0.00	0.00	12	0.18	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	0.68	N	465770	2500	179 억	77625	N	N	0	N	N
168	20240401	101031	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8350	120	2	1.46	60996860	7374	16.95	8170	8370	8170	10690	5770	8230	8271.88	1.08	1172	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	599	0.00	0.00	12	0.10	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	0.68	N	465770	2500	179 억	77625	N	N	0	N	N
169	20240401	091030	57	100.00	KOSPI		운수.창고	N	N	N	N	N	8200	-30	5	-0.36	7929340	970	2.23	8170	8200	8170	10690	5770	8230	8174.58	1.08	-73	8610	8420	8310	8120	8010	8365	8065	179	2460	2500	5100	10	1	7171032	588	0.00	0.00	12	0.01	0.00	0.00	38200	20230918	-78.53	8120	20240311	0.99	14450	-43.25	20240104	8120	0.99	20240311	38200	-78.53	20230918	8120	0.99	20240311	0.68	N	465770	2500	179 억	77625	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History