KissMeData/009070/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4075	-40	5	-0.97	435460360	106684	94.77	4095	4145	4050	5340	2885	4115	4081.78	1.86	28594	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1223	4.56	0.45	12	0.36	894.00	9106.00	5390	20240117	-24.40	3550	20231023	14.79	5390	-24.40	20240117	3625	12.41	20240417	5390	-24.40	20240117	3550	14.79	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
3	20240430	150243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-45	5	-1.09	426505430	104487	92.82	4095	4145	4050	5340	2885	4115	4081.90	1.86	28250	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1221	4.55	0.45	12	0.35	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
4	20240430	140243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4105	-10	5	-0.24	397058840	97287	86.43	4095	4145	4050	5340	2885	4115	4081.31	1.86	26760	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1232	4.59	0.45	12	0.32	894.00	9106.00	5390	20240117	-23.84	3550	20231023	15.63	5390	-23.84	20240117	3625	13.24	20240417	5390	-23.84	20240117	3550	15.63	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
5	20240430	130243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4065	-50	5	-1.22	329034480	80586	71.59	4095	4145	4050	5340	2885	4115	4083.02	1.86	15003	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1220	4.55	0.45	12	0.27	894.00	9106.00	5390	20240117	-24.58	3550	20231023	14.51	5390	-24.58	20240117	3625	12.14	20240417	5390	-24.58	20240117	3550	14.51	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
6	20240430	120243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4080	-35	5	-0.85	296738475	72656	64.55	4095	4145	4050	5340	2885	4115	4084.16	1.86	15090	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1224	4.56	0.45	12	0.24	894.00	9106.00	5390	20240117	-24.30	3550	20231023	14.93	5390	-24.30	20240117	3625	12.55	20240417	5390	-24.30	20240117	3550	14.93	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
7	20240430	110242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4090	-25	5	-0.61	277277055	67885	60.31	4095	4145	4050	5340	2885	4115	4084.51	1.86	14520	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1227	4.57	0.45	12	0.23	894.00	9106.00	5390	20240117	-24.12	3550	20231023	15.21	5390	-24.12	20240117	3625	12.83	20240417	5390	-24.12	20240117	3550	15.21	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
8	20240430	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	-45	5	-1.09	245816605	60172	53.45	4095	4145	4050	5340	2885	4115	4085.23	1.86	12332	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1221	4.55	0.45	12	0.20	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3625	12.28	20240417	5390	-24.49	20240117	3550	14.65	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
9	20240430	090248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	25	2	0.61	66489575	16218	14.41	4095	4140	4090	5340	2885	4115	4099.74	1.86	1743	4228	4171	4133	4076	4038	4152	4057	150	1225	500	2960	5	1	30000000	1242	4.63	0.45	12	0.05	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.46	N	009070	500	150 억	557695	N	N	0	N	N
10	20240429	160241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	20	2	0.49	460595095	111833	61.94	4130	4190	4095	5320	2870	4095	4118.60	1.77	17721	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1235	4.60	0.45	12	0.37	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
11	20240429	150242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	30	2	0.73	402334875	97684	54.10	4130	4190	4095	5320	2870	4095	4118.74	1.77	15616	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1238	4.61	0.45	12	0.33	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
12	20240429	140241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	40	2	0.98	368047835	89373	49.50	4130	4190	4095	5320	2870	4095	4118.11	1.77	14494	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1241	4.63	0.45	12	0.30	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
13	20240429	130242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	30	2	0.73	346024210	84025	46.54	4130	4190	4095	5320	2870	4095	4118.11	1.77	14390	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1238	4.61	0.45	12	0.28	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
14	20240429	120241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	35	2	0.85	342421635	83152	46.05	4130	4190	4095	5320	2870	4095	4118.02	1.77	14403	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1239	4.62	0.45	12	0.28	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
15	20240429	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	30	2	0.73	262357625	63711	35.29	4130	4190	4095	5320	2870	4095	4117.93	1.77	9026	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1238	4.61	0.45	12	0.21	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
16	20240429	100242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	40	2	0.98	199948395	48567	26.90	4130	4190	4095	5320	2870	4095	4116.96	1.77	6373	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1241	4.63	0.45	12	0.16	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
17	20240429	090242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4155	60	2	1.47	18511390	4470	2.48	4130	4190	4125	5320	2870	4095	4141.25	1.77	17	4261	4177	4121	4037	3981	4150	4010	150	1225	500	2940	5	1	30000000	1247	4.65	0.46	12	0.01	894.00	9106.00	5390	20240117	-22.91	3550	20231023	17.04	5390	-22.91	20240117	3625	14.62	20240417	5390	-22.91	20240117	3550	17.04	20231023	1.50	N	009070	500	150 억	530821	N	N	9	N	N
18	20240426	160241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4095	-35	5	-0.85	737900890	178962	87.01	4130	4205	4065	5360	2895	4130	4123.24	1.82	-15307	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1229	4.58	0.45	12	0.60	894.00	9106.00	5390	20240117	-24.03	3550	20231023	15.35	5390	-24.03	20240117	3625	12.97	20240417	5390	-24.03	20240117	3550	15.35	20231023	1.43	N	009070	500	150 억	545446	N	N	9	N	N
19	20240426	150242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	0	3	0.00	599995675	145264	70.62	4130	4205	4070	5360	2895	4130	4130.38	1.82	-19576	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1239	4.62	0.45	12	0.48	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
20	20240426	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	-10	5	-0.24	550490515	133245	64.78	4130	4205	4070	5360	2895	4130	4131.42	1.82	-18467	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1236	4.61	0.45	12	0.44	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
21	20240426	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	-20	5	-0.48	527932585	127761	62.11	4130	4205	4070	5360	2895	4130	4132.19	1.82	-18526	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1233	4.60	0.45	12	0.43	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
22	20240426	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	-10	5	-0.24	502221050	121515	59.08	4130	4205	4070	5360	2895	4130	4133.00	1.82	-17385	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1236	4.61	0.45	12	0.41	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
23	20240426	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4125	-5	5	-0.12	468151670	113245	55.06	4130	4205	4070	5360	2895	4130	4133.97	1.82	-17291	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1238	4.61	0.45	12	0.38	894.00	9106.00	5390	20240117	-23.47	3550	20231023	16.20	5390	-23.47	20240117	3625	13.79	20240417	5390	-23.47	20240117	3550	16.20	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
24	20240426	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	15	2	0.36	298042635	72479	35.24	4130	4160	4070	5360	2895	4130	4112.12	1.82	-7962	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1244	4.64	0.46	12	0.24	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
25	20240426	090242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	10	2	0.24	15195465	3677	1.79	4130	4145	4130	5360	2895	4130	4132.57	1.82	-823	4273	4201	4108	4036	3943	4155	3990	150	1230	500	2970	5	1	30000000	1242	4.63	0.45	12	0.01	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.43	N	009070	500	150 억	545446	N	N	0	N	N
26	20240425	160240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	-50	5	-1.20	830141325	201708	7.33	4180	4180	4015	5430	2930	4180	4114.66	1.80	-3759	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1239	4.62	0.45	12	0.67	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
27	20240425	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4115	-65	5	-1.56	769091825	186860	6.79	4180	4180	4015	5430	2930	4180	4114.92	1.80	-9075	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1235	4.60	0.45	12	0.62	894.00	9106.00	5390	20240117	-23.65	3550	20231023	15.92	5390	-23.65	20240117	3625	13.52	20240417	5390	-23.65	20240117	3550	15.92	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
28	20240425	140240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4145	-35	5	-0.84	696182455	169144	6.15	4180	4180	4015	5430	2930	4180	4114.87	1.80	-10182	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1244	4.64	0.46	12	0.56	894.00	9106.00	5390	20240117	-23.10	3550	20231023	16.76	5390	-23.10	20240117	3625	14.34	20240417	5390	-23.10	20240117	3550	16.76	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
29	20240425	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	-45	5	-1.08	677766980	164685	5.98	4180	4180	4015	5430	2930	4180	4114.45	1.80	-10019	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1241	4.63	0.45	12	0.55	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
30	20240425	120239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	-40	5	-0.96	653327410	158782	5.77	4180	4180	4015	5430	2930	4180	4113.48	1.80	-8458	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1242	4.63	0.45	12	0.53	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
31	20240425	110240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4110	-70	5	-1.67	489619445	119066	4.33	4180	4180	4015	5430	2930	4180	4110.58	1.80	-5907	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1233	4.60	0.45	12	0.40	894.00	9106.00	5390	20240117	-23.75	3550	20231023	15.77	5390	-23.75	20240117	3625	13.38	20240417	5390	-23.75	20240117	3550	15.77	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
32	20240425	100240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4120	-60	5	-1.44	408092315	99242	3.61	4180	4180	4015	5430	2930	4180	4110.18	1.80	-8882	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1236	4.61	0.45	12	0.33	894.00	9106.00	5390	20240117	-23.56	3550	20231023	16.06	5390	-23.56	20240117	3625	13.66	20240417	5390	-23.56	20240117	3550	16.06	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
33	20240425	090240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4130	-50	5	-1.20	178923715	43419	1.58	4180	4180	4015	5430	2930	4180	4116.91	1.80	-6115	4656	4417	4176	3937	3696	4537	4057	150	1250	500	3000	5	1	30000000	1239	4.62	0.45	12	0.14	894.00	9106.00	5390	20240117	-23.38	3550	20231023	16.34	5390	-23.38	20240117	3625	13.93	20240417	5390	-23.38	20240117	3550	16.34	20231023	1.48	N	009070	500	150 억	540051	N	N	0	N	N
34	20240424	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4180	215	2	5.42	11589379085	2742446	1009.39	3945	4415	3935	5150	2780	3965	4226.12	1.87	55665	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1254	4.68	0.46	12	9.14	894.00	9106.00	5390	20240117	-22.45	3550	20231023	17.75	5390	-22.45	20240117	3625	15.31	20240417	5390	-22.45	20240117	3550	17.75	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
35	20240424	150239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4165	200	2	5.04	11328658085	2680046	986.42	3945	4415	3935	5150	2780	3965	4227.22	1.87	56859	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1250	4.66	0.46	12	8.93	894.00	9106.00	5390	20240117	-22.73	3550	20231023	17.32	5390	-22.73	20240117	3625	14.90	20240417	5390	-22.73	20240117	3550	17.32	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
36	20240424	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4200	235	2	5.93	10799237320	2553175	939.73	3945	4415	3935	5150	2780	3965	4229.92	1.87	42608	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1260	4.70	0.46	12	8.51	894.00	9106.00	5390	20240117	-22.08	3550	20231023	18.31	5390	-22.08	20240117	3625	15.86	20240417	5390	-22.08	20240117	3550	18.31	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
37	20240424	130244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4175	210	2	5.30	10382328275	2453682	903.11	3945	4415	3935	5150	2780	3965	4231.53	1.87	7425	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1253	4.67	0.46	12	8.18	894.00	9106.00	5390	20240117	-22.54	3550	20231023	17.61	5390	-22.54	20240117	3625	15.17	20240417	5390	-22.54	20240117	3550	17.61	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
38	20240424	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4255	290	2	7.31	5809044885	1394377	513.22	3945	4300	3935	5150	2780	3965	4166.32	1.87	-31887	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1277	4.76	0.47	12	4.65	894.00	9106.00	5390	20240117	-21.06	3550	20231023	19.86	5390	-21.06	20240117	3625	17.38	20240417	5390	-21.06	20240117	3550	19.86	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
39	20240424	110239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4135	170	2	4.29	4354201265	1050717	386.73	3945	4225	3935	5150	2780	3965	4144.34	1.87	-38251	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1241	4.63	0.45	12	3.50	894.00	9106.00	5390	20240117	-23.28	3550	20231023	16.48	5390	-23.28	20240117	3625	14.07	20240417	5390	-23.28	20240117	3550	16.48	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
40	20240424	100239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4140	175	2	4.41	3779865655	912319	335.79	3945	4225	3935	5150	2780	3965	4143.50	1.87	-36045	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1242	4.63	0.45	12	3.04	894.00	9106.00	5390	20240117	-23.19	3550	20231023	16.62	5390	-23.19	20240117	3625	14.21	20240417	5390	-23.19	20240117	3550	16.62	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
41	20240424	090240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3995	30	2	0.76	52947790	13347	4.91	3945	3995	3935	5150	2780	3965	3967.34	1.87	1738	4155	4060	3890	3795	3625	4107	3842	150	1185	500	2850	5	1	30000000	1199	4.47	0.44	12	0.04	894.00	9106.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3625	10.21	20240417	5390	-25.88	20240117	3550	12.54	20231023	1.48	N	009070	500	150 억	562257	N	N	0	N	N
42	20240423	160230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3965	195	2	5.17	1031905855	264163	790.69	3735	3985	3720	4900	2640	3770	3905.97	1.90	16221	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1190	4.44	0.44	12	0.88	894.00	9106.00	5390	20240117	-26.44	3550	20231023	11.69	5390	-26.44	20240117	3625	9.38	20240417	5390	-26.44	20240117	3550	11.69	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
43	20240423	150238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3815	45	2	1.19	161983220	42968	128.61	3735	3825	3720	4900	2640	3770	3769.86	1.90	5210	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1145	4.27	0.42	12	0.14	894.00	9106.00	5390	20240117	-29.22	3550	20231023	7.46	5390	-29.22	20240117	3625	5.24	20240417	5390	-29.22	20240117	3550	7.46	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
44	20240423	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3755	-15	5	-0.40	70079175	18755	56.14	3735	3780	3720	4900	2640	3770	3736.56	1.90	-194	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1127	4.20	0.41	12	0.06	894.00	9106.00	5390	20240117	-30.33	3550	20231023	5.77	5390	-30.33	20240117	3625	3.59	20240417	5390	-30.33	20240117	3550	5.77	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
45	20240423	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3730	-40	5	-1.06	51729140	13842	41.43	3735	3780	3720	4900	2640	3770	3737.11	1.90	512	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1119	4.17	0.41	12	0.05	894.00	9106.00	5390	20240117	-30.80	3550	20231023	5.07	5390	-30.80	20240117	3625	2.90	20240417	5390	-30.80	20240117	3550	5.07	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
46	20240423	120238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-30	5	-0.80	46243970	12373	37.03	3735	3780	3720	4900	2640	3770	3737.49	1.90	688	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1122	4.18	0.41	12	0.04	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3625	3.17	20240417	5390	-30.61	20240117	3550	5.35	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
47	20240423	110238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	-20	5	-0.53	32303440	8635	25.85	3735	3780	3725	4900	2640	3770	3740.99	1.90	914	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1125	4.19	0.41	12	0.03	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3625	3.45	20240417	5390	-30.43	20240117	3550	5.63	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
48	20240423	100239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	-20	5	-0.53	22710775	6068	18.16	3735	3780	3735	4900	2640	3770	3742.71	1.90	1386	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1125	4.19	0.41	12	0.02	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3625	3.45	20240417	5390	-30.43	20240117	3550	5.63	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
49	20240423	090238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3770	0	3	0.00	9752915	2610	7.81	3735	3780	3735	4900	2640	3770	3736.75	1.90	453	3826	3797	3746	3717	3666	3812	3732	150	1130	500	2710	5	1	30000000	1131	4.22	0.41	12	0.01	894.00	9106.00	5390	20240117	-30.06	3550	20231023	6.20	5390	-30.06	20240117	3625	4.00	20240417	5390	-30.06	20240117	3550	6.20	20231023	1.49	N	009070	500	150 억	570216	N	N	795	N	N
50	20240422	160237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3770	20	2	0.53	124684205	33386	20.97	3710	3775	3695	4875	2625	3750	3734.31	1.90	4380	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1131	4.22	0.41	12	0.11	894.00	9106.00	5390	20240117	-30.06	3550	20231023	6.20	5390	-30.06	20240117	3625	4.00	20240417	5390	-30.06	20240117	3550	6.20	20231023	1.49	N	009070	500	150 억	571270	N	N	795	N	N
51	20240422	150237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3775	25	2	0.67	108080065	28982	18.20	3710	3775	3695	4875	2625	3750	3729.21	1.90	2860	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1133	4.22	0.41	12	0.10	894.00	9106.00	5390	20240117	-29.96	3550	20231023	6.34	5390	-29.96	20240117	3625	4.14	20240417	5390	-29.96	20240117	3550	6.34	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
52	20240422	140237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	-5	5	-0.13	73513690	19751	12.40	3710	3745	3695	4875	2625	3750	3722.02	1.90	436	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1124	4.19	0.41	12	0.07	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3625	3.31	20240417	5390	-30.52	20240117	3550	5.49	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
53	20240422	130237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	-5	5	-0.13	68748800	18478	11.61	3710	3745	3695	4875	2625	3750	3720.58	1.90	492	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1124	4.19	0.41	12	0.06	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3625	3.31	20240417	5390	-30.52	20240117	3550	5.49	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
54	20240422	120237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	-5	5	-0.13	66798500	17956	11.28	3710	3745	3695	4875	2625	3750	3720.12	1.90	509	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1124	4.19	0.41	12	0.06	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3625	3.31	20240417	5390	-30.52	20240117	3550	5.49	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
55	20240422	110237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3725	-25	5	-0.67	60584595	16294	10.23	3710	3745	3695	4875	2625	3750	3718.21	1.90	1016	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1118	4.17	0.41	12	0.05	894.00	9106.00	5390	20240117	-30.89	3550	20231023	4.93	5390	-30.89	20240117	3625	2.76	20240417	5390	-30.89	20240117	3550	4.93	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
56	20240422	100237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-10	5	-0.27	49679390	13373	8.40	3710	3745	3695	4875	2625	3750	3714.90	1.90	1079	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1122	4.18	0.41	12	0.04	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3625	3.17	20240417	5390	-30.61	20240117	3550	5.35	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
57	20240422	090237	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3715	-35	5	-0.93	15657700	4221	2.65	3710	3740	3700	4875	2625	3750	3709.48	1.90	681	3900	3825	3730	3655	3560	3862	3692	150	1125	500	2700	5	1	30000000	1115	4.16	0.41	12	0.01	894.00	9106.00	5390	20240117	-31.08	3550	20231023	4.65	5390	-31.08	20240117	3625	2.48	20240417	5390	-31.08	20240117	3550	4.65	20231023	1.49	N	009070	500	150 억	571270	N	N	0	N	N
58	20240419	160229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	100	2	2.74	590556575	158334	496.75	3660	3805	3635	4745	2555	3650	3729.87	1.88	5768	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1125	4.19	0.41	12	0.53	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3625	3.45	20240417	5390	-30.43	20240117	3550	5.63	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
59	20240419	150230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	100	2	2.74	577955280	154975	486.21	3660	3805	3635	4745	2555	3650	3729.40	1.88	3830	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1125	4.19	0.41	12	0.52	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3625	3.45	20240417	5390	-30.43	20240117	3550	5.63	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
60	20240419	140228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3705	55	2	1.51	545236185	146195	458.67	3660	3805	3635	4745	2555	3650	3729.57	1.88	-447	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1112	4.14	0.41	12	0.49	894.00	9106.00	5390	20240117	-31.26	3550	20231023	4.37	5390	-31.26	20240117	3625	2.21	20240417	5390	-31.26	20240117	3550	4.37	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
61	20240419	130230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3730	80	2	2.19	518242755	138878	435.71	3660	3805	3635	4745	2555	3650	3731.70	1.88	-2785	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1119	4.17	0.41	12	0.46	894.00	9106.00	5390	20240117	-30.80	3550	20231023	5.07	5390	-30.80	20240117	3625	2.90	20240417	5390	-30.80	20240117	3550	5.07	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
62	20240419	120229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3770	120	2	3.29	362475375	96876	303.93	3660	3805	3635	4745	2555	3650	3741.74	1.88	-5450	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1131	4.22	0.41	12	0.32	894.00	9106.00	5390	20240117	-30.06	3550	20231023	6.20	5390	-30.06	20240117	3625	4.00	20240417	5390	-30.06	20240117	3550	6.20	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
63	20240419	110229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	100	2	2.74	138519430	37212	116.75	3660	3770	3635	4745	2555	3650	3722.64	1.88	-2407	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1125	4.19	0.41	12	0.12	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3625	3.45	20240417	5390	-30.43	20240117	3550	5.63	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
64	20240419	100229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3650	0	3	0.00	15107510	4133	12.97	3660	3675	3635	4745	2555	3650	3655.47	1.88	148	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1095	4.08	0.40	12	0.01	894.00	9106.00	5390	20240117	-32.28	3550	20231023	2.82	5390	-32.28	20240117	3625	0.69	20240417	5390	-32.28	20240117	3550	2.82	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
65	20240419	090228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3670	20	2	0.55	1480520	404	1.27	3660	3675	3660	4745	2555	3650	3669.67	1.88	-192	3690	3670	3650	3630	3610	3680	3640	150	1095	500	2620	5	1	30000000	1101	4.11	0.40	12	0.00	894.00	9106.00	5390	20240117	-31.91	3550	20231023	3.38	5390	-31.91	20240117	3625	1.24	20240417	5390	-31.91	20240117	3550	3.38	20231023	1.54	N	009070	500	150 억	563743	N	N	173	N	N
66	20240418	160228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3650	20	2	0.55	115907545	31817	72.16	3640	3670	3630	4715	2545	3630	3642.94	1.92	-12477	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1095	4.08	0.40	12	0.11	894.00	9106.00	5390	20240117	-32.28	3550	20231023	2.82	5390	-32.28	20240117	3625	0.69	20240417	5390	-32.28	20240117	3550	2.82	20231023	1.52	N	009070	500	150 억	577197	N	N	173	N	N
67	20240418	150228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3655	25	2	0.69	106023350	29108	66.02	3640	3670	3630	4715	2545	3630	3642.41	1.92	-11608	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1097	4.09	0.40	12	0.10	894.00	9106.00	5390	20240117	-32.19	3550	20231023	2.96	5390	-32.19	20240117	3625	0.83	20240417	5390	-32.19	20240117	3550	2.96	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
68	20240418	140229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3665	35	2	0.96	89218400	24501	55.57	3640	3670	3630	4715	2545	3630	3641.42	1.92	-9033	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1100	4.10	0.40	12	0.08	894.00	9106.00	5390	20240117	-32.00	3550	20231023	3.24	5390	-32.00	20240117	3625	1.10	20240417	5390	-32.00	20240117	3550	3.24	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
69	20240418	130229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3655	25	2	0.69	77057595	21169	48.01	3640	3670	3630	4715	2545	3630	3640.12	1.92	-7114	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1097	4.09	0.40	12	0.07	894.00	9106.00	5390	20240117	-32.19	3550	20231023	2.96	5390	-32.19	20240117	3625	0.83	20240417	5390	-32.19	20240117	3550	2.96	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
70	20240418	120227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3630	0	3	0.00	61716685	16954	38.45	3640	3670	3630	4715	2545	3630	3640.24	1.92	-4890	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1089	4.06	0.40	12	0.06	894.00	9106.00	5390	20240117	-32.65	3550	20231023	2.25	5390	-32.65	20240117	3625	0.14	20240417	5390	-32.65	20240117	3550	2.25	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
71	20240418	110229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3640	10	2	0.28	50253400	13801	31.30	3640	3670	3630	4715	2545	3630	3641.29	1.92	-2326	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1092	4.07	0.40	12	0.05	894.00	9106.00	5390	20240117	-32.47	3550	20231023	2.54	5390	-32.47	20240117	3625	0.41	20240417	5390	-32.47	20240117	3550	2.54	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
72	20240418	100229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3640	10	2	0.28	23961880	6569	14.90	3640	3670	3640	4715	2545	3630	3647.72	1.92	-365	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1092	4.07	0.40	12	0.02	894.00	9106.00	5390	20240117	-32.47	3550	20231023	2.54	5390	-32.47	20240117	3625	0.41	20240417	5390	-32.47	20240117	3550	2.54	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
73	20240418	090229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3650	20	2	0.55	1034340	284	0.64	3640	3650	3640	4715	2545	3630	3642.04	1.92	-52	3726	3677	3651	3602	3576	3665	3590	150	1085	500	2610	5	1	30000000	1095	4.08	0.40	12	0.00	894.00	9106.00	5390	20240117	-32.28	3550	20231023	2.82	5390	-32.28	20240117	3625	0.69	20240417	5390	-32.28	20240117	3550	2.82	20231023	1.52	N	009070	500	150 억	577197	N	N	662	N	N
74	20240417	160226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3630	-40	5	-1.09	160740860	44089	35.40	3670	3700	3625	4770	2570	3670	3645.83	1.92	1457	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1089	4.06	0.40	12	0.15	894.00	9106.00	5390	20240117	-32.65	3550	20231023	2.25	5390	-32.65	20240117	3625	0.14	20240417	5390	-32.65	20240117	3550	2.25	20231023	1.52	N	009070	500	150 억	575097	N	N	662	N	N
75	20240417	150230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3645	-25	5	-0.68	131040625	35912	28.84	3670	3700	3625	4770	2570	3670	3648.94	1.92	2242	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1094	4.08	0.40	12	0.12	894.00	9106.00	5390	20240117	-32.37	3550	20231023	2.68	5390	-32.37	20240117	3625	0.55	20240417	5390	-32.37	20240117	3550	2.68	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
76	20240417	140227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3660	-10	5	-0.27	125621740	34426	27.64	3670	3700	3625	4770	2570	3670	3649.04	1.92	2182	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1098	4.09	0.40	12	0.11	894.00	9106.00	5390	20240117	-32.10	3550	20231023	3.10	5390	-32.10	20240117	3625	0.97	20240417	5390	-32.10	20240117	3550	3.10	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
77	20240417	130230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3650	-20	5	-0.54	116748795	31996	25.69	3670	3700	3625	4770	2570	3670	3648.86	1.92	2313	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1095	4.08	0.40	12	0.11	894.00	9106.00	5390	20240117	-32.28	3550	20231023	2.82	5390	-32.28	20240117	3625	0.69	20240417	5390	-32.28	20240117	3550	2.82	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
78	20240417	120228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3635	-35	5	-0.95	107610795	29482	23.67	3670	3700	3625	4770	2570	3670	3650.05	1.92	2406	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1091	4.07	0.40	12	0.10	894.00	9106.00	5390	20240117	-32.56	3550	20231023	2.39	5390	-32.56	20240117	3625	0.28	20240417	5390	-32.56	20240117	3550	2.39	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
79	20240417	110228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3635	-35	5	-0.95	104732625	28690	23.04	3670	3700	3625	4770	2570	3670	3650.49	1.92	2407	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1091	4.07	0.40	12	0.10	894.00	9106.00	5390	20240117	-32.56	3550	20231023	2.39	5390	-32.56	20240117	3625	0.28	20240417	5390	-32.56	20240117	3550	2.39	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
80	20240417	100227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3675	5	2	0.14	29888245	8142	6.54	3670	3700	3660	4770	2570	3670	3670.87	1.92	1078	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1103	4.11	0.40	12	0.03	894.00	9106.00	5390	20240117	-31.82	3550	20231023	3.52	5390	-31.82	20240117	3650	0.68	20240409	5390	-31.82	20240117	3550	3.52	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
81	20240417	090228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3695	25	2	0.68	11233295	3060	2.46	3670	3695	3670	4770	2570	3670	3671.01	1.92	455	3846	3757	3711	3622	3576	3735	3600	150	1100	500	2640	5	1	30000000	1109	4.13	0.41	12	0.01	894.00	9106.00	5390	20240117	-31.45	3550	20231023	4.08	5390	-31.45	20240117	3650	1.23	20240409	5390	-31.45	20240117	3550	4.08	20231023	1.52	N	009070	500	150 억	575097	N	N	278	N	N
82	20240416	160229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3670	-50	5	-1.34	459210720	123689	174.66	3720	3800	3665	4835	2605	3720	3712.62	1.99	-20833	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1101	4.11	0.40	12	0.41	894.00	9106.00	5390	20240117	-31.91	3550	20231023	3.38	5390	-31.91	20240117	3650	0.55	20240409	5390	-31.91	20240117	3550	3.38	20231023	1.52	N	009070	500	150 억	596143	N	N	278	N	N
83	20240416	150228	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3685	-35	5	-0.94	441589435	118892	167.89	3720	3800	3665	4835	2605	3720	3714.21	1.99	-20421	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1106	4.12	0.40	12	0.40	894.00	9106.00	5390	20240117	-31.63	3550	20231023	3.80	5390	-31.63	20240117	3650	0.96	20240409	5390	-31.63	20240117	3550	3.80	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
84	20240416	140227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3700	-20	5	-0.54	407197800	109538	154.68	3720	3800	3665	4835	2605	3720	3717.41	1.99	-21693	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1110	4.14	0.41	12	0.37	894.00	9106.00	5390	20240117	-31.35	3550	20231023	4.23	5390	-31.35	20240117	3650	1.37	20240409	5390	-31.35	20240117	3550	4.23	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
85	20240416	130227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3700	-20	5	-0.54	395205140	106292	150.10	3720	3800	3665	4835	2605	3720	3718.11	1.99	-21397	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1110	4.14	0.41	12	0.35	894.00	9106.00	5390	20240117	-31.35	3550	20231023	4.23	5390	-31.35	20240117	3650	1.37	20240409	5390	-31.35	20240117	3550	4.23	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
86	20240416	120230	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3680	-40	5	-1.08	380902920	102422	144.63	3720	3800	3665	4835	2605	3720	3718.96	1.99	-20997	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1104	4.12	0.40	12	0.34	894.00	9106.00	5390	20240117	-31.73	3550	20231023	3.66	5390	-31.73	20240117	3650	0.82	20240409	5390	-31.73	20240117	3550	3.66	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
87	20240416	110229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3720	0	3	0.00	317100640	85165	120.26	3720	3800	3665	4835	2605	3720	3723.37	1.99	-20922	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1116	4.16	0.41	12	0.28	894.00	9106.00	5390	20240117	-30.98	3550	20231023	4.79	5390	-30.98	20240117	3650	1.92	20240409	5390	-30.98	20240117	3550	4.79	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
88	20240416	100227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3685	-35	5	-0.94	52353375	14135	19.96	3720	3740	3680	4835	2605	3720	3703.81	1.99	-6971	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1106	4.12	0.40	12	0.05	894.00	9106.00	5390	20240117	-31.63	3550	20231023	3.80	5390	-31.63	20240117	3650	0.96	20240409	5390	-31.63	20240117	3550	3.80	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
89	20240416	090225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	20	2	0.54	4335340	1165	1.65	3720	3740	3720	4835	2605	3720	3721.32	1.99	-174	3856	3787	3746	3677	3636	3767	3657	150	1115	500	2670	5	1	30000000	1122	4.18	0.41	12	0.00	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.52	N	009070	500	150 억	596143	N	N	1008	N	N
90	20240415	160225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3720	-20	5	-0.53	265485180	70757	215.48	3775	3815	3705	4860	2620	3740	3752.42	1.98	2483	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1116	4.16	0.41	12	0.24	894.00	9106.00	5390	20240117	-30.98	3550	20231023	4.79	5390	-30.98	20240117	3650	1.92	20240409	5390	-30.98	20240117	3550	4.79	20231023	1.53	N	009070	500	150 억	594338	N	N	1008	N	N
91	20240415	150226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3720	-20	5	-0.53	258144035	68786	209.48	3775	3815	3705	4860	2620	3740	3753.24	1.98	2383	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1116	4.16	0.41	12	0.23	894.00	9106.00	5390	20240117	-30.98	3550	20231023	4.79	5390	-30.98	20240117	3650	1.92	20240409	5390	-30.98	20240117	3550	4.79	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
92	20240415	140225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3720	-20	5	-0.53	225904345	60115	183.07	3775	3815	3705	4860	2620	3740	3758.48	1.98	800	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1116	4.16	0.41	12	0.20	894.00	9106.00	5390	20240117	-30.98	3550	20231023	4.79	5390	-30.98	20240117	3650	1.92	20240409	5390	-30.98	20240117	3550	4.79	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
93	20240415	130225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	10	2	0.27	220879485	58768	178.97	3775	3815	3705	4860	2620	3740	3759.15	1.98	480	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1125	4.19	0.41	12	0.20	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3650	2.74	20240409	5390	-30.43	20240117	3550	5.63	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
94	20240415	120226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3710	-30	5	-0.80	210560525	56004	170.55	3775	3815	3705	4860	2620	3740	3760.47	1.98	227	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1113	4.15	0.41	12	0.19	894.00	9106.00	5390	20240117	-31.17	3550	20231023	4.51	5390	-31.17	20240117	3650	1.64	20240409	5390	-31.17	20240117	3550	4.51	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
95	20240415	110227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	0	3	0.00	190083495	50514	153.83	3775	3815	3705	4860	2620	3740	3763.93	1.98	297	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1122	4.18	0.41	12	0.17	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
96	20240415	100225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	10	2	0.27	150053615	39780	121.14	3775	3815	3735	4860	2620	3740	3773.78	1.98	2530	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1125	4.19	0.41	12	0.13	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3650	2.74	20240409	5390	-30.43	20240117	3550	5.63	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
97	20240415	090226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3800	60	2	1.60	40082035	10628	32.37	3775	3805	3775	4860	2620	3740	3778.61	1.98	594	3816	3777	3741	3702	3666	3777	3702	150	1120	500	2690	5	1	30000000	1140	4.25	0.42	12	0.04	894.00	9106.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3650	4.11	20240409	5390	-29.50	20240117	3550	7.04	20231023	1.53	N	009070	500	150 억	594338	N	N	562	N	N
98	20240412	160225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-10	5	-0.27	121760020	32619	56.51	3740	3780	3705	4875	2625	3750	3732.77	2.00	-2541	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1122	4.18	0.41	12	0.11	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.59	N	009070	500	150 억	601178	N	N	562	N	N
99	20240412	150226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3730	-20	5	-0.53	84644640	22677	39.29	3740	3780	3705	4875	2625	3750	3732.60	2.00	-4604	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1119	4.17	0.41	12	0.08	894.00	9106.00	5390	20240117	-30.80	3550	20231023	5.07	5390	-30.80	20240117	3650	2.19	20240409	5390	-30.80	20240117	3550	5.07	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
100	20240412	140226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	0	3	0.00	59799760	16010	27.74	3740	3780	3705	4875	2625	3750	3735.12	2.00	-3926	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1125	4.19	0.41	12	0.05	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3650	2.74	20240409	5390	-30.43	20240117	3550	5.63	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
101	20240412	130224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	-5	5	-0.13	49903920	13369	23.16	3740	3780	3705	4875	2625	3750	3732.77	2.00	-2723	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1124	4.19	0.41	12	0.04	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3650	2.60	20240409	5390	-30.52	20240117	3550	5.49	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
102	20240412	120226	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	0	3	0.00	44282190	11870	20.57	3740	3780	3705	4875	2625	3750	3730.54	2.00	-2507	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1125	4.19	0.41	12	0.04	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3650	2.74	20240409	5390	-30.43	20240117	3550	5.63	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
103	20240412	110224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-10	5	-0.27	38363305	10287	17.82	3740	3780	3705	4875	2625	3750	3729.24	2.00	-2438	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1122	4.18	0.41	12	0.03	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
104	20240412	100225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3730	-20	5	-0.53	27072445	7264	12.59	3740	3780	3705	4875	2625	3750	3726.83	2.00	-2572	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1119	4.17	0.41	12	0.02	894.00	9106.00	5390	20240117	-30.80	3550	20231023	5.07	5390	-30.80	20240117	3650	2.19	20240409	5390	-30.80	20240117	3550	5.07	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
105	20240412	090225	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3730	-20	5	-0.53	1822815	488	0.85	3740	3740	3720	4875	2625	3750	3734.24	2.00	-55	3876	3812	3746	3682	3616	3845	3715	150	1125	500	2700	5	1	30000000	1119	4.17	0.41	12	0.00	894.00	9106.00	5390	20240117	-30.80	3550	20231023	5.07	5390	-30.80	20240117	3650	2.19	20240409	5390	-30.80	20240117	3550	5.07	20231023	1.59	N	009070	500	150 억	601178	N	N	499	N	N
106	20240411	160222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3750	45	2	1.21	214927015	57310	41.86	3705	3810	3680	4815	2595	3705	3750.25	2.05	-12231	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1125	4.19	0.41	12	0.19	894.00	9106.00	5390	20240117	-30.43	3550	20231023	5.63	5390	-30.43	20240117	3650	2.74	20240409	5390	-30.43	20240117	3550	5.63	20231023	1.58	N	009070	500	150 억	614775	N	N	499	N	N
107	20240411	150227	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	35	2	0.94	178041255	47416	34.63	3705	3810	3680	4815	2595	3705	3754.88	2.05	-12583	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1122	4.18	0.41	12	0.16	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
108	20240411	140229	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3760	55	2	1.48	167658095	44649	32.61	3705	3810	3680	4815	2595	3705	3755.02	2.05	-12282	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1128	4.21	0.41	12	0.15	894.00	9106.00	5390	20240117	-30.24	3550	20231023	5.92	5390	-30.24	20240117	3650	3.01	20240409	5390	-30.24	20240117	3550	5.92	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
109	20240411	130221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	40	2	1.08	157570130	41961	30.65	3705	3810	3680	4815	2595	3705	3755.16	2.05	-12393	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1124	4.19	0.41	12	0.14	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3650	2.60	20240409	5390	-30.52	20240117	3550	5.49	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
110	20240411	120224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	35	2	0.94	152634135	40643	29.68	3705	3810	3680	4815	2595	3705	3755.48	2.05	-12543	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1122	4.18	0.41	12	0.14	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
111	20240411	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	40	2	1.08	151265130	40277	29.42	3705	3810	3680	4815	2595	3705	3755.62	2.05	-12597	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1124	4.19	0.41	12	0.13	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3650	2.60	20240409	5390	-30.52	20240117	3550	5.49	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
112	20240411	100224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	35	2	0.94	136777425	36390	26.58	3705	3810	3680	4815	2595	3705	3758.65	2.05	-12725	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1122	4.18	0.41	12	0.12	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3650	2.47	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
113	20240411	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3705	0	3	0.00	11580165	3128	2.28	3705	3710	3680	4815	2595	3705	3702.10	2.05	-2543	3861	3782	3716	3637	3571	3750	3605	150	1110	500	2660	5	1	30000000	1112	4.14	0.41	12	0.01	894.00	9106.00	5390	20240117	-31.26	3550	20231023	4.37	5390	-31.26	20240117	3650	1.51	20240409	5390	-31.26	20240117	3550	4.37	20231023	1.58	N	009070	500	150 억	614775	N	N	128	N	N
114	20240409	160221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3705	-55	5	-1.46	499326500	135084	85.65	3730	3795	3650	4885	2635	3760	3696.41	1.94	31843	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1112	4.14	0.41	12	0.45	894.00	9106.00	5390	20240117	-31.26	3550	20231023	4.37	5390	-31.26	20240117	3650	1.51	20240409	5390	-31.26	20240117	3550	4.37	20231023	1.56	N	009070	500	150 억	583121	N	N	128	N	N
115	20240409	150222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3670	-90	5	-2.39	447698500	121137	76.80	3730	3795	3650	4885	2635	3760	3695.80	1.94	35992	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1101	4.11	0.40	12	0.40	894.00	9106.00	5390	20240117	-31.91	3550	20231023	3.38	5390	-31.91	20240117	3650	0.55	20240409	5390	-31.91	20240117	3550	3.38	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
116	20240409	140224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-20	5	-0.53	107698700	28725	18.21	3730	3795	3730	4885	2635	3760	3749.30	1.94	1821	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1122	4.18	0.41	12	0.10	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3730	0.27	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
117	20240409	130221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3745	-15	5	-0.40	103440300	27588	17.49	3730	3795	3730	4885	2635	3760	3749.47	1.94	1942	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1124	4.19	0.41	12	0.09	894.00	9106.00	5390	20240117	-30.52	3550	20231023	5.49	5390	-30.52	20240117	3730	0.40	20240409	5390	-30.52	20240117	3550	5.49	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
118	20240409	120222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3740	-20	5	-0.53	74683205	19897	12.62	3730	3795	3730	4885	2635	3760	3753.49	1.94	2542	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1122	4.18	0.41	12	0.07	894.00	9106.00	5390	20240117	-30.61	3550	20231023	5.35	5390	-30.61	20240117	3730	0.27	20240409	5390	-30.61	20240117	3550	5.35	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
119	20240409	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3755	-5	5	-0.13	52888935	14075	8.92	3730	3795	3730	4885	2635	3760	3757.65	1.94	2894	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1127	4.20	0.41	12	0.05	894.00	9106.00	5390	20240117	-30.33	3550	20231023	5.77	5390	-30.33	20240117	3730	0.67	20240409	5390	-30.33	20240117	3550	5.77	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
120	20240409	100221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3775	15	2	0.40	32050950	8531	5.41	3730	3795	3730	4885	2635	3760	3757.00	1.94	2839	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1133	4.22	0.41	12	0.03	894.00	9106.00	5390	20240117	-29.96	3550	20231023	6.34	5390	-29.96	20240117	3730	1.21	20240409	5390	-29.96	20240117	3550	6.34	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
121	20240409	090224	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3780	20	2	0.53	9041445	2421	1.53	3730	3795	3730	4885	2635	3760	3734.59	1.94	295	3916	3837	3796	3717	3676	3817	3697	150	1125	500	2700	5	1	30000000	1134	4.23	0.42	12	0.01	894.00	9106.00	5390	20240117	-29.87	3550	20231023	6.48	5390	-29.87	20240117	3730	1.34	20240409	5390	-29.87	20240117	3550	6.48	20231023	1.56	N	009070	500	150 억	583121	N	N	0	N	N
122	20240408	160222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3760	-60	5	-1.57	589702655	155119	122.54	3820	3875	3755	4965	2675	3820	3801.62	1.89	6447	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1128	4.21	0.41	12	0.52	894.00	9106.00	5390	20240117	-30.24	3550	20231023	5.92	5390	-30.24	20240117	3755	0.13	20240408	5390	-30.24	20240117	3550	5.92	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
123	20240408	150222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3760	-60	5	-1.57	556899480	146392	115.65	3820	3875	3760	4965	2675	3820	3804.17	1.89	5033	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1128	4.21	0.41	12	0.49	894.00	9106.00	5390	20240117	-30.24	3550	20231023	5.92	5390	-30.24	20240117	3760	0.00	20240408	5390	-30.24	20240117	3550	5.92	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
124	20240408	140223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3775	-45	5	-1.18	489468755	128493	101.51	3820	3875	3770	4965	2675	3820	3809.30	1.89	6961	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1133	4.22	0.41	12	0.43	894.00	9106.00	5390	20240117	-29.96	3550	20231023	6.34	5390	-29.96	20240117	3770	0.13	20240408	5390	-29.96	20240117	3550	6.34	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
125	20240408	130222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3785	-35	5	-0.92	478909935	125703	99.30	3820	3875	3770	4965	2675	3820	3809.85	1.89	8053	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1136	4.23	0.42	12	0.42	894.00	9106.00	5390	20240117	-29.78	3550	20231023	6.62	5390	-29.78	20240117	3770	0.40	20240408	5390	-29.78	20240117	3550	6.62	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
126	20240408	120222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3800	-20	5	-0.52	441937690	115927	91.58	3820	3875	3770	4965	2675	3820	3812.21	1.89	9430	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1140	4.25	0.42	12	0.39	894.00	9106.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3770	0.80	20240408	5390	-29.50	20240117	3550	7.04	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
127	20240408	110223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3795	-25	5	-0.65	392881990	103037	81.40	3820	3875	3770	4965	2675	3820	3813.02	1.89	8950	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1139	4.24	0.42	12	0.34	894.00	9106.00	5390	20240117	-29.59	3550	20231023	6.90	5390	-29.59	20240117	3770	0.66	20240408	5390	-29.59	20240117	3550	6.90	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
128	20240408	100220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3815	-5	5	-0.13	84801400	22282	17.60	3820	3840	3795	4965	2675	3820	3805.83	1.89	-2373	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1145	4.27	0.42	12	0.07	894.00	9106.00	5390	20240117	-29.22	3550	20231023	7.46	5390	-29.22	20240117	3770	1.19	20240313	5390	-29.22	20240117	3550	7.46	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
129	20240408	090223	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3820	0	3	0.00	4857770	1271	1.00	3820	3840	3820	4965	2675	3820	3822.01	1.89	280	4033	3926	3863	3756	3693	3895	3725	150	1145	500	2750	5	1	30000000	1146	4.27	0.42	12	0.00	894.00	9106.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3770	1.33	20240313	5390	-29.13	20240117	3550	7.61	20231023	1.60	N	009070	500	150 억	567545	N	N	230	N	N
130	20240405	160221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3820	-120	5	-3.05	485891370	126034	215.63	3950	3970	3800	5120	2760	3940	3855.18	1.88	2694	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1146	4.27	0.42	12	0.42	894.00	9106.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3770	1.33	20240313	5390	-29.13	20240117	3550	7.61	20231023	1.55	N	009070	500	150 억	563170	N	N	230	N	N
131	20240405	150221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3820	-120	5	-3.05	461712590	119710	204.81	3950	3970	3800	5120	2760	3940	3856.83	1.88	3311	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1146	4.27	0.42	12	0.40	894.00	9106.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3770	1.33	20240313	5390	-29.13	20240117	3550	7.61	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
132	20240405	140222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3830	-110	5	-2.79	417030715	108019	184.81	3950	3970	3800	5120	2760	3940	3860.62	1.88	4705	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1149	4.28	0.42	12	0.36	894.00	9106.00	5390	20240117	-28.94	3550	20231023	7.89	5390	-28.94	20240117	3770	1.59	20240313	5390	-28.94	20240117	3550	7.89	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
133	20240405	130220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3850	-90	5	-2.28	323397745	83624	143.07	3950	3970	3800	5120	2760	3940	3867.17	1.88	-597	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1155	4.31	0.42	12	0.28	894.00	9106.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
134	20240405	120221	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3850	-90	5	-2.28	243540845	62760	107.38	3950	3970	3830	5120	2760	3940	3880.39	1.88	-3371	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1155	4.31	0.42	12	0.21	894.00	9106.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
135	20240405	110222	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3875	-65	5	-1.65	123690805	31668	54.18	3950	3970	3870	5120	2760	3940	3905.72	1.88	-3629	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1163	4.33	0.43	12	0.11	894.00	9106.00	5390	20240117	-28.11	3550	20231023	9.15	5390	-28.11	20240117	3770	2.79	20240313	5390	-28.11	20240117	3550	9.15	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
136	20240405	100209	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3910	-30	5	-0.76	44800965	11398	19.50	3950	3970	3900	5120	2760	3940	3930.49	1.88	-644	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1173	4.37	0.43	12	0.04	894.00	9106.00	5390	20240117	-27.46	3550	20231023	10.14	5390	-27.46	20240117	3770	3.71	20240313	5390	-27.46	20240117	3550	10.14	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
137	20240405	090220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3960	20	2	0.51	16730825	4230	7.24	3950	3970	3940	5120	2760	3940	3955.77	1.88	-439	4013	3976	3938	3901	3863	3957	3882	150	1180	500	2830	5	1	30000000	1188	4.43	0.43	12	0.01	894.00	9106.00	5390	20240117	-26.53	3550	20231023	11.55	5390	-26.53	20240117	3770	5.04	20240313	5390	-26.53	20240117	3550	11.55	20231023	1.55	N	009070	500	150 억	563170	N	N	5	N	N
138	20240404	160219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3940	-20	5	-0.51	228701635	58176	5.54	3950	3975	3900	5140	2775	3960	3931.13	1.87	-763	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1182	4.41	0.43	12	0.19	894.00	9106.00	5390	20240117	-26.90	3550	20231023	10.99	5390	-26.90	20240117	3770	4.51	20240313	5390	-26.90	20240117	3550	10.99	20231023	1.55	N	009070	500	150 억	561876	N	N	5	N	N
139	20240404	150220	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3910	-50	5	-1.26	210654280	53564	5.10	3950	3975	3900	5140	2775	3960	3932.68	1.87	-190	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1173	4.37	0.43	12	0.18	894.00	9106.00	5390	20240117	-27.46	3550	20231023	10.14	5390	-27.46	20240117	3770	3.71	20240313	5390	-27.46	20240117	3550	10.14	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
140	20240404	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3915	-45	5	-1.14	190072415	48314	4.60	3950	3975	3900	5140	2775	3960	3934.03	1.87	-1104	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1175	4.38	0.43	12	0.16	894.00	9106.00	5390	20240117	-27.37	3550	20231023	10.28	5390	-27.37	20240117	3770	3.85	20240313	5390	-27.37	20240117	3550	10.28	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
141	20240404	130218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3920	-40	5	-1.01	167794100	42625	4.06	3950	3975	3900	5140	2775	3960	3936.44	1.87	-1165	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1176	4.38	0.43	12	0.14	894.00	9106.00	5390	20240117	-27.27	3550	20231023	10.42	5390	-27.27	20240117	3770	3.98	20240313	5390	-27.27	20240117	3550	10.42	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
142	20240404	120218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3930	-30	5	-0.76	152640585	38761	3.69	3950	3975	3900	5140	2775	3960	3937.91	1.87	-575	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1179	4.40	0.43	12	0.13	894.00	9106.00	5390	20240117	-27.09	3550	20231023	10.70	5390	-27.09	20240117	3770	4.24	20240313	5390	-27.09	20240117	3550	10.70	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
143	20240404	110219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3940	-20	5	-0.51	141240850	35867	3.41	3950	3975	3900	5140	2775	3960	3937.81	1.87	2019	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1182	4.41	0.43	12	0.12	894.00	9106.00	5390	20240117	-26.90	3550	20231023	10.99	5390	-26.90	20240117	3770	4.51	20240313	5390	-26.90	20240117	3550	10.99	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
144	20240404	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3950	-10	5	-0.25	111179535	28238	2.69	3950	3975	3900	5140	2775	3960	3937.11	1.87	3717	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1185	4.42	0.43	12	0.09	894.00	9106.00	5390	20240117	-26.72	3550	20231023	11.27	5390	-26.72	20240117	3770	4.77	20240313	5390	-26.72	20240117	3550	11.27	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
145	20240404	090219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3940	-20	5	-0.51	12971800	3301	0.31	3950	3950	3900	5140	2775	3960	3928.24	1.87	791	4383	4171	4003	3791	3623	4277	3897	150	1180	500	2850	5	1	30000000	1182	4.41	0.43	12	0.01	894.00	9106.00	5390	20240117	-26.90	3550	20231023	10.99	5390	-26.90	20240117	3770	4.51	20240313	5390	-26.90	20240117	3550	10.99	20231023	1.55	N	009070	500	150 억	561876	N	N	10	N	N
146	20240403	160219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3960	75	2	1.93	4251321520	1048279	2294.13	3850	4215	3835	5050	2720	3885	4055.54	1.91	2088	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1188	4.43	0.43	12	3.49	894.00	9106.00	5390	20240117	-26.53	3550	20231023	11.55	5390	-26.53	20240117	3770	5.04	20240313	5390	-26.53	20240117	3550	11.55	20231023	1.56	N	009070	500	150 억	574033	N	N	10	N	N
147	20240403	150218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3995	110	2	2.83	4164002070	1026324	2246.08	3850	4215	3835	5050	2720	3885	4057.20	1.91	3252	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1199	4.47	0.44	12	3.42	894.00	9106.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3770	5.97	20240313	5390	-25.88	20240117	3550	12.54	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
148	20240403	140217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3995	110	2	2.83	3961706405	975850	2135.62	3850	4215	3835	5050	2720	3885	4059.75	1.91	-4528	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1199	4.47	0.44	12	3.25	894.00	9106.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3770	5.97	20240313	5390	-25.88	20240117	3550	12.54	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
149	20240403	130217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3995	110	2	2.83	3885512735	956796	2093.92	3850	4215	3835	5050	2720	3885	4060.96	1.91	-7014	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1199	4.47	0.44	12	3.19	894.00	9106.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3770	5.97	20240313	5390	-25.88	20240117	3550	12.54	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
150	20240403	120219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4000	115	2	2.96	3804410375	936554	2049.62	3850	4215	3835	5050	2720	3885	4062.14	1.91	-7738	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1200	4.47	0.44	12	3.12	894.00	9106.00	5390	20240117	-25.79	3550	20231023	12.68	5390	-25.79	20240117	3770	6.10	20240313	5390	-25.79	20240117	3550	12.68	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
151	20240403	110218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4070	185	2	4.76	3573494635	879249	1924.21	3850	4215	3835	5050	2720	3885	4064.26	1.91	-12874	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1221	4.55	0.45	12	2.93	894.00	9106.00	5390	20240117	-24.49	3550	20231023	14.65	5390	-24.49	20240117	3770	7.96	20240313	5390	-24.49	20240117	3550	14.65	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
152	20240403	100218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4025	140	2	3.60	2179124650	532454	1165.26	3850	4215	3835	5050	2720	3885	4092.61	1.91	-20015	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1208	4.50	0.44	12	1.77	894.00	9106.00	5390	20240117	-25.32	3550	20231023	13.38	5390	-25.32	20240117	3770	6.76	20240313	5390	-25.32	20240117	3550	13.38	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
153	20240403	090217	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3850	-35	5	-0.90	3538255	919	2.01	3850	3850	3850	5050	2720	3885	3850.00	1.91	-777	3941	3912	3881	3852	3821	3897	3837	150	1165	500	2790	5	1	30000000	1155	4.31	0.42	12	0.00	894.00	9106.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.56	N	009070	500	150 억	574033	N	N	56	N	N
154	20240402	160212	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3885	-30	5	-0.77	173157885	44773	108.50	3895	3910	3850	5080	2745	3915	3867.44	1.97	-15388	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1166	4.35	0.43	12	0.15	894.00	9106.00	5390	20240117	-27.92	3550	20231023	9.44	5390	-27.92	20240117	3770	3.05	20240313	5390	-27.92	20240117	3550	9.44	20231023	1.59	N	009070	500	150 억	589627	N	N	56	N	N
155	20240402	150218	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3870	-45	5	-1.15	151127135	39096	94.74	3895	3905	3850	5080	2745	3915	3865.54	1.97	-14254	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1161	4.33	0.42	12	0.13	894.00	9106.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3770	2.65	20240313	5390	-28.20	20240117	3550	9.01	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
156	20240402	140219	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3860	-55	5	-1.40	134896160	34894	84.56	3895	3905	3850	5080	2745	3915	3865.88	1.97	-13005	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1158	4.32	0.42	12	0.12	894.00	9106.00	5390	20240117	-28.39	3550	20231023	8.73	5390	-28.39	20240117	3770	2.39	20240313	5390	-28.39	20240117	3550	8.73	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
157	20240402	130216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3855	-60	5	-1.53	116108425	30018	72.74	3895	3905	3850	5080	2745	3915	3867.96	1.97	-12360	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1157	4.31	0.42	12	0.10	894.00	9106.00	5390	20240117	-28.48	3550	20231023	8.59	5390	-28.48	20240117	3770	2.25	20240313	5390	-28.48	20240117	3550	8.59	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
158	20240402	120215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3850	-65	5	-1.66	107920480	27895	67.60	3895	3905	3850	5080	2745	3915	3868.81	1.97	-11385	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1155	4.31	0.42	12	0.09	894.00	9106.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
159	20240402	110215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3870	-45	5	-1.15	87552405	22620	54.82	3895	3905	3850	5080	2745	3915	3870.57	1.97	-11186	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1161	4.33	0.42	12	0.08	894.00	9106.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3770	2.65	20240313	5390	-28.20	20240117	3550	9.01	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
160	20240402	100216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3860	-55	5	-1.40	46801375	12058	29.22	3895	3905	3860	5080	2745	3915	3881.35	1.97	-5866	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1158	4.32	0.42	12	0.04	894.00	9106.00	5390	20240117	-28.39	3550	20231023	8.73	5390	-28.39	20240117	3770	2.39	20240313	5390	-28.39	20240117	3550	8.73	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
161	20240402	090215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3885	-30	5	-0.77	15863945	4074	9.87	3895	3900	3885	5080	2745	3915	3893.95	1.97	-729	3961	3937	3896	3872	3831	3950	3885	150	1165	500	2810	5	1	30000000	1166	4.35	0.43	12	0.01	894.00	9106.00	5390	20240117	-27.92	3550	20231023	9.44	5390	-27.92	20240117	3770	3.05	20240313	5390	-27.92	20240117	3550	9.44	20231023	1.59	N	009070	500	150 억	589627	N	N	0	N	N
162	20240401	160214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3915	45	2	1.16	159412490	41023	51.07	3870	3920	3855	5030	2710	3870	3885.93	1.93	10619	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1175	4.38	0.43	12	0.14	894.00	9106.00	5390	20240117	-27.37	3550	20231023	10.28	5390	-27.37	20240117	3770	3.85	20240313	5390	-27.37	20240117	3550	10.28	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
163	20240401	150215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3875	5	2	0.13	136420550	35115	43.72	3870	3920	3855	5030	2710	3870	3884.97	1.93	8958	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1163	4.33	0.43	12	0.12	894.00	9106.00	5390	20240117	-28.11	3550	20231023	9.15	5390	-28.11	20240117	3770	2.79	20240313	5390	-28.11	20240117	3550	9.15	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
164	20240401	140214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3910	40	2	1.03	89726590	23075	28.73	3870	3920	3855	5030	2710	3870	3888.48	1.93	3106	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1173	4.37	0.43	12	0.08	894.00	9106.00	5390	20240117	-27.46	3550	20231023	10.14	5390	-27.46	20240117	3770	3.71	20240313	5390	-27.46	20240117	3550	10.14	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
165	20240401	130215	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3895	25	2	0.65	74623430	19205	23.91	3870	3920	3855	5030	2710	3870	3885.63	1.93	2669	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1169	4.36	0.43	12	0.06	894.00	9106.00	5390	20240117	-27.74	3550	20231023	9.72	5390	-27.74	20240117	3770	3.32	20240313	5390	-27.74	20240117	3550	9.72	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
166	20240401	120216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3920	50	2	1.29	71316180	18356	22.85	3870	3920	3855	5030	2710	3870	3885.17	1.93	2687	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1176	4.38	0.43	12	0.06	894.00	9106.00	5390	20240117	-27.27	3550	20231023	10.42	5390	-27.27	20240117	3770	3.98	20240313	5390	-27.27	20240117	3550	10.42	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
167	20240401	110216	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3900	30	2	0.78	67403575	17353	21.60	3870	3915	3855	5030	2710	3870	3884.26	1.93	2773	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1170	4.36	0.43	12	0.06	894.00	9106.00	5390	20240117	-27.64	3550	20231023	9.86	5390	-27.64	20240117	3770	3.45	20240313	5390	-27.64	20240117	3550	9.86	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
168	20240401	100213	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3895	25	2	0.65	53172550	13696	17.05	3870	3910	3855	5030	2710	3870	3882.34	1.93	2540	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1169	4.36	0.43	12	0.05	894.00	9106.00	5390	20240117	-27.74	3550	20231023	9.72	5390	-27.74	20240117	3770	3.32	20240313	5390	-27.74	20240117	3550	9.72	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N
169	20240401	090214	57	100.00	KOSPI	운수.창고	N	N	N	N	N	3870	0	3	0.00	2345220	606	0.75	3870	3870	3870	5030	2710	3870	3870.00	1.93	-68	3983	3926	3893	3836	3803	3910	3820	150	1160	500	2780	5	1	30000000	1161	4.33	0.42	12	0.00	894.00	9106.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3770	2.65	20240313	5390	-28.20	20240117	3550	9.01	20231023	1.65	N	009070	500	150 억	579028	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History