KissMeData/009070/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3870	-60	5	-1.53	312114775	80215	94.21	3935	3950	3860	5100	2755	3930	3890.99	1.86	0	16098	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1161	4.33	0.42	12	0.27	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	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
3	20240329	150235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	-35	5	-0.89	294652780	75711	88.92	3935	3950	3860	5100	2755	3930	3891.81	1.86	0	16073	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1169	4.36	0.43	12	0.25	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	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
4	20240329	140233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3880	-50	5	-1.27	281901785	72429	85.07	3935	3950	3860	5100	2755	3930	3892.11	1.86	0	16731	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1164	4.34	0.43	12	0.24	894.00	9106.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3770	2.92	20240313	5390	-28.01	20240117	3550	9.30	20231023	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
5	20240329	130232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3895	-35	5	-0.89	241434270	61994	72.81	3935	3950	3860	5100	2755	3930	3894.48	1.86	0	16859	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1169	4.36	0.43	12	0.21	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	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
6	20240329	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3885	-45	5	-1.15	225052450	57776	67.86	3935	3950	3860	5100	2755	3930	3895.26	1.86	0	17210	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1166	4.35	0.43	12	0.19	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	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
7	20240329	110231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3890	-40	5	-1.02	192187055	49326	57.93	3935	3950	3860	5100	2755	3930	3896.26	1.86	0	14774	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1167	4.35	0.43	12	0.16	894.00	9106.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3770	3.18	20240313	5390	-27.83	20240117	3550	9.58	20231023	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
8	20240329	100231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3900	-30	5	-0.76	83146165	21240	24.95	3935	3950	3900	5100	2755	3930	3914.60	1.86	0	3633	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1170	4.36	0.43	12	0.07	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	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
9	20240329	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3935	5	2	0.13	338410	86	0.10	3935	3935	3935	5100	2755	3930	3935.00	1.86	0	-12	4073	4001	3963	3891	3853	3982	3872	150	1170	500	2900	5	1	30000000	1181	4.40	0.43	12	0.00	894.00	9106.00	5390	20240117	-26.99	3550	20231023	10.85	5390	-26.99	20240117	3770	4.38	20240313	5390	-26.99	20240117	3550	10.85	20231023	1.56	N	009070	500	150 억		559381	N	N	11	N	00	N
10	20240328	160232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	-65	5	-1.63	323027215	81568	16.39	4000	4035	3925	5190	2800	3995	3960.31	1.83	0	7876	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1179	4.40	0.43	12	0.27	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	1.59	N	009070	500	150 억		550340	N	N	11	N	00	N
11	20240328	150234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3955	-40	5	-1.00	301336045	76051	15.28	4000	4035	3925	5190	2800	3995	3962.29	1.83	0	7471	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1187	4.42	0.43	12	0.25	894.00	9106.00	5390	20240117	-26.62	3550	20231023	11.41	5390	-26.62	20240117	3770	4.91	20240313	5390	-26.62	20240117	3550	11.41	20231023	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
12	20240328	140231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3935	-60	5	-1.50	269846670	68064	13.68	4000	4035	3925	5190	2800	3995	3964.60	1.83	0	8084	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1181	4.40	0.43	12	0.23	894.00	9106.00	5390	20240117	-26.99	3550	20231023	10.85	5390	-26.99	20240117	3770	4.38	20240313	5390	-26.99	20240117	3550	10.85	20231023	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
13	20240328	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	-65	5	-1.63	250775260	63227	12.71	4000	4035	3925	5190	2800	3995	3966.27	1.83	0	9623	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1179	4.40	0.43	12	0.21	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	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
14	20240328	120232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3930	-65	5	-1.63	192586610	48490	9.75	4000	4035	3925	5190	2800	3995	3971.68	1.83	0	4201	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1179	4.40	0.43	12	0.16	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	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
15	20240328	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3985	-10	5	-0.25	134355585	33734	6.78	4000	4035	3960	5190	2800	3995	3982.79	1.83	0	4225	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1196	4.46	0.44	12	0.11	894.00	9106.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3770	5.70	20240313	5390	-26.07	20240117	3550	12.25	20231023	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
16	20240328	100235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3965	-30	5	-0.75	102822730	25790	5.18	4000	4035	3965	5190	2800	3995	3986.92	1.83	0	4464	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1190	4.44	0.44	12	0.09	894.00	9106.00	5390	20240117	-26.44	3550	20231023	11.69	5390	-26.44	20240117	3770	5.17	20240313	5390	-26.44	20240117	3550	11.69	20231023	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
17	20240328	090235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4035	40	2	1.00	21549325	5384	1.08	4000	4035	4000	5190	2800	3995	4002.48	1.83	0	-198	4205	4100	3995	3890	3785	4152	3942	150	1195	500	2950	5	1	30000000	1211	4.51	0.44	12	0.02	894.00	9106.00	5390	20240117	-25.14	3550	20231023	13.66	5390	-25.14	20240117	3770	7.03	20240313	5390	-25.14	20240117	3550	13.66	20231023	1.59	N	009070	500	150 억		550340	N	N	5	N	00	N
18	20240327	160234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3995	115	2	2.96	1988637480	493032	1907.58	3905	4100	3890	5040	2720	3880	4033.50	1.81	0	6426	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1199	4.47	0.44	12	1.64	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	1.60	N	009070	500	150 억		543802	N	N	5	N	00	N
19	20240327	150232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4025	145	2	3.74	1839814630	455921	1763.99	3905	4100	3890	5040	2720	3880	4035.38	1.81	0	-3285	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1208	4.50	0.44	12	1.52	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	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
20	20240327	140234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	140	2	3.61	1749509160	433540	1677.40	3905	4100	3890	5040	2720	3880	4035.40	1.81	0	-2880	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1206	4.50	0.44	12	1.45	894.00	9106.00	5390	20240117	-25.42	3550	20231023	13.24	5390	-25.42	20240117	3770	6.63	20240313	5390	-25.42	20240117	3550	13.24	20231023	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
21	20240327	130235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	140	2	3.61	1709456135	423564	1638.80	3905	4100	3890	5040	2720	3880	4035.89	1.81	0	-2915	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1206	4.50	0.44	12	1.41	894.00	9106.00	5390	20240117	-25.42	3550	20231023	13.24	5390	-25.42	20240117	3770	6.63	20240313	5390	-25.42	20240117	3550	13.24	20231023	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
22	20240327	120234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4040	160	2	4.12	1589657015	393977	1524.32	3905	4100	3890	5040	2720	3880	4034.90	1.81	0	1369	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1212	4.52	0.44	12	1.31	894.00	9106.00	5390	20240117	-25.05	3550	20231023	13.80	5390	-25.05	20240117	3770	7.16	20240313	5390	-25.05	20240117	3550	13.80	20231023	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
23	20240327	110234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	140	2	3.61	1366328575	338551	1309.88	3905	4100	3890	5040	2720	3880	4035.81	1.81	0	13466	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1206	4.50	0.44	12	1.13	894.00	9106.00	5390	20240117	-25.42	3550	20231023	13.24	5390	-25.42	20240117	3770	6.63	20240313	5390	-25.42	20240117	3550	13.24	20231023	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
24	20240327	100230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	4020	140	2	3.61	1263897835	313025	1211.12	3905	4100	3890	5040	2720	3880	4037.69	1.81	0	14164	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1206	4.50	0.44	12	1.04	894.00	9106.00	5390	20240117	-25.42	3550	20231023	13.24	5390	-25.42	20240117	3770	6.63	20240313	5390	-25.42	20240117	3550	13.24	20231023	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
25	20240327	090236	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3910	30	2	0.77	4300855	1101	4.26	3905	3910	3900	5040	2720	3880	3906.32	1.81	0	-49	3936	3907	3881	3852	3826	3895	3840	150	1160	500	2870	5	1	30000000	1173	4.37	0.43	12	0.00	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	1.60	N	009070	500	150 억		543802	N	N	6	N	00	N
26	20240326	160233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-15	5	-0.39	99845245	25802	84.85	3895	3910	3855	5060	2730	3895	3869.67	1.79	0	6871	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1164	4.34	0.43	12	0.09	894.00	9106.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3770	2.92	20240313	5390	-28.01	20240117	3550	9.30	20231023	1.62	N	009070	500	150 억		536133	N	N	6	N	00	N
27	20240326	150232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	-25	5	-0.64	91839780	23734	78.05	3895	3910	3855	5060	2730	3895	3869.54	1.79	0	6674	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
28	20240326	140231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3875	-20	5	-0.51	85233355	22026	72.43	3895	3910	3855	5060	2730	3895	3869.67	1.79	0	6295	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1163	4.33	0.43	12	0.07	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
29	20240326	130230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3875	-20	5	-0.51	63801950	16486	54.22	3895	3910	3855	5060	2730	3895	3870.07	1.79	0	2436	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1163	4.33	0.43	12	0.05	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
30	20240326	120231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3875	-20	5	-0.51	57399220	14830	48.77	3895	3910	3855	5060	2730	3895	3870.48	1.79	0	2120	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1163	4.33	0.43	12	0.05	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
31	20240326	110228	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3860	-35	5	-0.90	47670200	12315	40.50	3895	3910	3855	5060	2730	3895	3870.91	1.79	0	744	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
32	20240326	100231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	0	3	0.00	22144050	5718	18.80	3895	3910	3855	5060	2730	3895	3872.69	1.79	0	197	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1169	4.36	0.43	12	0.02	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
33	20240326	090230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3910	15	2	0.39	198555	51	0.17	3895	3910	3890	5060	2730	3895	3893.24	1.79	0	-48	3965	3930	3905	3870	3845	3917	3857	150	1165	500	2880	5	1	30000000	1173	4.37	0.43	12	0.00	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	1.62	N	009070	500	150 억		536133	N	N	48	N	00	N
34	20240325	160235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	-30	5	-0.76	117990730	30281	111.58	3900	3940	3880	5100	2750	3925	3896.53	1.79	0	-1473	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1169	4.36	0.43	12	0.10	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	1.63	N	009070	500	150 억		538106	N	N	48	N	00	N
35	20240325	150238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3905	-20	5	-0.51	107399775	27564	101.57	3900	3940	3880	5100	2750	3925	3896.38	1.79	0	-1549	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1172	4.37	0.43	12	0.09	894.00	9106.00	5390	20240117	-27.55	3550	20231023	10.00	5390	-27.55	20240117	3770	3.58	20240313	5390	-27.55	20240117	3550	10.00	20231023	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
36	20240325	140238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3915	-10	5	-0.25	62332455	15967	58.83	3900	3940	3885	5100	2750	3925	3903.83	1.79	0	-2098	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1175	4.38	0.43	12	0.05	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	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
37	20240325	130238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3910	-15	5	-0.38	51697015	13244	48.80	3900	3940	3885	5100	2750	3925	3903.43	1.79	0	-1655	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	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	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
38	20240325	120242	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	-25	5	-0.64	49684320	12728	46.90	3900	3940	3885	5100	2750	3925	3903.54	1.79	0	-1454	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1170	4.36	0.43	12	0.04	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	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
39	20240325	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3915	-10	5	-0.25	46957610	12029	44.32	3900	3940	3885	5100	2750	3925	3903.70	1.79	0	-1330	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1175	4.38	0.43	12	0.04	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	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
40	20240325	100237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	-25	5	-0.64	22750185	5824	21.46	3900	3940	3890	5100	2750	3925	3906.28	1.79	0	6	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1170	4.36	0.43	12	0.02	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	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
41	20240325	090240	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3935	10	2	0.25	10671155	2736	10.08	3900	3935	3890	5100	2750	3925	3900.28	1.79	0	1429	4001	3962	3931	3892	3861	3947	3877	150	1175	500	2900	5	1	30000000	1181	4.40	0.43	12	0.01	894.00	9106.00	5390	20240117	-26.99	3550	20231023	10.85	5390	-26.99	20240117	3770	4.38	20240313	5390	-26.99	20240117	3550	10.85	20231023	1.63	N	009070	500	150 억		538106	N	N	22	N	00	N
42	20240322	160237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3925	-25	5	-0.63	106306830	27079	53.02	3970	3970	3900	5130	2765	3950	3925.80	1.80	0	-897	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1178	4.39	0.43	12	0.09	894.00	9106.00	5390	20240117	-27.18	3550	20231023	10.56	5390	-27.18	20240117	3770	4.11	20240313	5390	-27.18	20240117	3550	10.56	20231023	1.66	N	009070	500	150 억		539174	N	N	22	N	00	N
43	20240322	150239	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-30	5	-0.76	77757050	19780	38.73	3970	3970	3915	5130	2765	3950	3931.09	1.80	0	-523	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1176	4.38	0.43	12	0.07	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	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
44	20240322	140237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-30	5	-0.76	60794070	15449	30.25	3970	3970	3915	5130	2765	3950	3935.15	1.80	0	-1113	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1176	4.38	0.43	12	0.05	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	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
45	20240322	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3930	-20	5	-0.51	55274115	14041	27.49	3970	3970	3925	5130	2765	3950	3936.62	1.80	0	-720	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1179	4.40	0.43	12	0.05	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	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
46	20240322	120237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3935	-15	5	-0.38	50898480	12928	25.31	3970	3970	3925	5130	2765	3950	3937.07	1.80	0	-1103	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1181	4.40	0.43	12	0.04	894.00	9106.00	5390	20240117	-26.99	3550	20231023	10.85	5390	-26.99	20240117	3770	4.38	20240313	5390	-26.99	20240117	3550	10.85	20231023	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
47	20240322	110238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3930	-20	5	-0.51	40985230	10409	20.38	3970	3970	3925	5130	2765	3950	3937.48	1.80	0	-2427	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1179	4.40	0.43	12	0.03	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	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
48	20240322	100238	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3930	-20	5	-0.51	31227205	7926	15.52	3970	3970	3925	5130	2765	3950	3939.84	1.80	0	-2590	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1179	4.40	0.43	12	0.03	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	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
49	20240322	090236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3970	20	2	0.51	5287220	1339	2.62	3970	3970	3930	5130	2765	3950	3948.63	1.80	0	-1213	4010	3980	3935	3905	3860	3995	3920	150	1180	500	2920	5	1	30000000	1191	4.44	0.44	12	0.00	894.00	9106.00	5390	20240117	-26.35	3550	20231023	11.83	5390	-26.35	20240117	3770	5.31	20240313	5390	-26.35	20240117	3550	11.83	20231023	1.66	N	009070	500	150 억		539174	N	N	28	N	00	N
50	20240321	160236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	50	2	1.28	200752575	50969	136.68	3890	3965	3890	5070	2730	3900	3938.72	1.80	0	-2026	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1185	4.42	0.43	12	0.17	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	1.63	N	009070	500	150 억		539976	N	N	28	N	00	N
51	20240321	150236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	50	2	1.28	195912945	49743	133.39	3890	3965	3890	5070	2730	3900	3938.50	1.80	0	-2118	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1185	4.42	0.43	12	0.17	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	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
52	20240321	140236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	50	2	1.28	176870270	44908	120.43	3890	3965	3890	5070	2730	3900	3938.50	1.80	0	-4318	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1185	4.42	0.43	12	0.15	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	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
53	20240321	130234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3945	45	2	1.15	163144000	41432	111.10	3890	3965	3890	5070	2730	3900	3937.63	1.80	0	-4890	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1184	4.41	0.43	12	0.14	894.00	9106.00	5390	20240117	-26.81	3550	20231023	11.13	5390	-26.81	20240117	3770	4.64	20240313	5390	-26.81	20240117	3550	11.13	20231023	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
54	20240321	120234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3955	55	2	1.41	112473775	28630	76.77	3890	3955	3890	5070	2730	3900	3928.53	1.80	0	1305	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1187	4.42	0.43	12	0.10	894.00	9106.00	5390	20240117	-26.62	3550	20231023	11.41	5390	-26.62	20240117	3770	4.91	20240313	5390	-26.62	20240117	3550	11.41	20231023	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
55	20240321	110236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	50	2	1.28	102962775	26222	70.32	3890	3955	3890	5070	2730	3900	3926.58	1.80	0	1840	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	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	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
56	20240321	100236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3935	35	2	0.90	50372245	12854	34.47	3890	3945	3890	5070	2730	3900	3918.80	1.80	0	2393	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1181	4.40	0.43	12	0.04	894.00	9106.00	5390	20240117	-26.99	3550	20231023	10.85	5390	-26.99	20240117	3770	4.38	20240313	5390	-26.99	20240117	3550	10.85	20231023	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
57	20240321	090237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	20	2	0.51	584850	150	0.40	3890	3920	3890	5070	2730	3900	3899.00	1.80	0	-31	3960	3930	3890	3860	3820	3945	3875	150	1170	500	2880	5	1	30000000	1176	4.38	0.43	12	0.00	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	1.63	N	009070	500	150 억		539976	N	N	1	N	00	N
58	20240320	160234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	20	2	0.52	139612575	35942	81.85	3850	3920	3850	5040	2720	3880	3884.38	1.78	0	12465	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1170	4.36	0.43	12	0.12	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	1.63	N	009070	500	150 억		533797	N	N	1	N	00	N
59	20240320	150235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	20	2	0.52	131306665	33812	77.00	3850	3920	3850	5040	2720	3880	3883.43	1.78	0	11717	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1170	4.36	0.43	12	0.11	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	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
60	20240320	140236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3890	10	2	0.26	107525080	27707	63.10	3850	3920	3850	5040	2720	3880	3880.79	1.78	0	7188	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1167	4.35	0.43	12	0.09	894.00	9106.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3770	3.18	20240313	5390	-27.83	20240117	3550	9.58	20231023	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
61	20240320	130237	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	5	2	0.13	87079575	22429	51.08	3850	3920	3850	5040	2720	3880	3882.45	1.78	0	5016	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1166	4.35	0.43	12	0.07	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	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
62	20240320	120236	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	-10	5	-0.26	75819475	19521	44.46	3850	3920	3850	5040	2720	3880	3884.00	1.78	0	3068	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1161	4.33	0.42	12	0.07	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	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
63	20240320	110235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	20	2	0.52	51782915	13323	30.34	3850	3920	3850	5040	2720	3880	3886.73	1.78	0	1753	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1170	4.36	0.43	12	0.04	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	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
64	20240320	100234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3890	10	2	0.26	37152590	9575	21.81	3850	3900	3850	5040	2720	3880	3880.17	1.78	0	963	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1167	4.35	0.43	12	0.03	894.00	9106.00	5390	20240117	-27.83	3550	20231023	9.58	5390	-27.83	20240117	3770	3.18	20240313	5390	-27.83	20240117	3550	9.58	20231023	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
65	20240320	090233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3855	-25	5	-0.64	10784745	2799	6.37	3850	3870	3850	5040	2720	3880	3853.07	1.78	0	810	3930	3905	3875	3850	3820	3917	3862	150	1160	500	2870	5	1	30000000	1157	4.31	0.42	12	0.01	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	1.63	N	009070	500	150 억		533797	N	N	73	N	00	N
66	20240319	160234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	10	2	0.26	169725320	43901	85.34	3870	3900	3845	5030	2710	3870	3866.05	1.80	0	-3217	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1164	4.43	0.47	12	0.15	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3770	2.92	20240313	5390	-28.01	20240117	3550	9.30	20231023	1.58	N	009070	500	150 억		539860	N	N	73	N	00	N
67	20240319	150235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	-20	5	-0.52	159338880	41215	80.12	3870	3900	3845	5030	2710	3870	3866.04	1.80	0	-2596	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1155	4.39	0.46	12	0.14	876.00	8338.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
68	20240319	140235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	10	2	0.26	107966010	27928	54.29	3870	3900	3845	5030	2710	3870	3865.87	1.80	0	-530	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1164	4.43	0.47	12	0.09	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3770	2.92	20240313	5390	-28.01	20240117	3550	9.30	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
69	20240319	130223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3860	-10	5	-0.26	94505620	24444	47.52	3870	3900	3845	5030	2710	3870	3866.21	1.80	0	1216	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1158	4.41	0.46	12	0.08	876.00	8338.00	5390	20240117	-28.39	3550	20231023	8.73	5390	-28.39	20240117	3770	2.39	20240313	5390	-28.39	20240117	3550	8.73	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
70	20240319	120235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	-20	5	-0.52	85498500	22105	42.97	3870	3900	3845	5030	2710	3870	3867.84	1.80	0	1866	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1155	4.39	0.46	12	0.07	876.00	8338.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
71	20240319	110235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3885	15	2	0.39	55044640	14229	27.66	3870	3900	3845	5030	2710	3870	3868.48	1.80	0	2245	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1166	4.43	0.47	12	0.05	876.00	8338.00	5390	20240117	-27.92	3550	20231023	9.44	5390	-27.92	20240117	3770	3.05	20240313	5390	-27.92	20240117	3550	9.44	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
72	20240319	100235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3895	25	2	0.65	41515490	10749	20.89	3870	3900	3845	5030	2710	3870	3862.27	1.80	0	2057	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1169	4.45	0.47	12	0.04	876.00	8338.00	5390	20240117	-27.74	3550	20231023	9.72	5390	-27.74	20240117	3770	3.32	20240313	5390	-27.74	20240117	3550	9.72	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
73	20240319	090235	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	-5	5	-0.13	506910	131	0.25	3870	3870	3865	5030	2710	3870	3869.54	1.80	0	-125	3953	3911	3863	3821	3773	3932	3842	150	1160	500	2860	5	1	30000000	1160	4.41	0.46	12	0.00	876.00	8338.00	5390	20240117	-28.29	3550	20231023	8.87	5390	-28.29	20240117	3770	2.52	20240313	5390	-28.29	20240117	3550	8.87	20231023	1.58	N	009070	500	150 억		539860	N	N	22	N	00	N
74	20240318	160233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	15	2	0.39	197703860	51228	92.29	3845	3905	3815	5010	2700	3855	3859.27	1.87	0	-23349	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1161	4.42	0.46	12	0.17	876.00	8338.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3770	2.65	20240313	5390	-28.20	20240117	3550	9.01	20231023	1.57	N	009070	500	150 억		562195	N	N	22	N	00	N
75	20240318	150234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	-5	5	-0.13	175942020	45583	82.12	3845	3905	3815	5010	2700	3855	3859.82	1.87	0	-21959	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1155	4.39	0.46	12	0.15	876.00	8338.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3770	2.12	20240313	5390	-28.57	20240117	3550	8.45	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
76	20240318	140233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	15	2	0.39	139281555	36080	65.00	3845	3905	3815	5010	2700	3855	3860.35	1.87	0	-20539	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1161	4.42	0.46	12	0.12	876.00	8338.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3770	2.65	20240313	5390	-28.20	20240117	3550	9.01	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
77	20240318	130234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	10	2	0.26	133331625	34542	62.23	3845	3905	3815	5010	2700	3855	3859.99	1.87	0	-19389	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1160	4.41	0.46	12	0.12	876.00	8338.00	5390	20240117	-28.29	3550	20231023	8.87	5390	-28.29	20240117	3770	2.52	20240313	5390	-28.29	20240117	3550	8.87	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
78	20240318	120230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	25	2	0.65	128225875	33223	59.85	3845	3905	3815	5010	2700	3855	3859.55	1.87	0	-19245	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1164	4.43	0.47	12	0.11	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3770	2.92	20240313	5390	-28.01	20240117	3550	9.30	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
79	20240318	110234	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3875	20	2	0.52	103840500	26950	48.55	3845	3885	3815	5010	2700	3855	3853.08	1.87	0	-17404	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1163	4.42	0.46	12	0.09	876.00	8338.00	5390	20240117	-28.11	3550	20231023	9.15	5390	-28.11	20240117	3770	2.79	20240313	5390	-28.11	20240117	3550	9.15	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
80	20240318	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	10	2	0.26	91442455	23751	42.79	3845	3880	3815	5010	2700	3855	3850.05	1.87	0	-16253	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1160	4.41	0.46	12	0.08	876.00	8338.00	5390	20240117	-28.29	3550	20231023	8.87	5390	-28.29	20240117	3770	2.52	20240313	5390	-28.29	20240117	3550	8.87	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
81	20240318	090232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3875	20	2	0.52	750015	195	0.35	3845	3875	3845	5010	2700	3855	3846.23	1.87	0	-1	3921	3887	3836	3802	3751	3905	3820	150	1155	500	2850	5	1	30000000	1163	4.42	0.46	12	0.00	876.00	8338.00	5390	20240117	-28.11	3550	20231023	9.15	5390	-28.11	20240117	3770	2.79	20240313	5390	-28.11	20240117	3550	9.15	20231023	1.57	N	009070	500	150 억		562195	N	N	1	N	00	N
82	20240315	160233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3855	25	2	0.65	212464600	55478	131.33	3830	3870	3785	4975	2685	3830	3829.71	1.91	0	-11762	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1157	4.40	0.46	12	0.18	876.00	8338.00	5390	20240117	-28.48	3550	20231023	8.59	5390	-28.48	20240117	3770	2.25	20240313	5390	-28.48	20240117	3550	8.59	20231023	1.57	N	009070	500	150 억		574486	N	N	1	N	00	N
83	20240315	150219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-10	5	-0.26	163249670	42713	101.11	3830	3865	3785	4975	2685	3830	3821.93	1.91	0	-12619	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1146	4.36	0.46	12	0.14	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3770	1.33	20240313	5390	-29.13	20240117	3550	7.61	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
84	20240315	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	-25	5	-0.65	81768785	21513	50.93	3830	3830	3785	4975	2685	3830	3800.28	1.91	0	-9071	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1142	4.34	0.46	12	0.07	876.00	8338.00	5390	20240117	-29.41	3550	20231023	7.18	5390	-29.41	20240117	3770	0.93	20240313	5390	-29.41	20240117	3550	7.18	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
85	20240315	130231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	-20	5	-0.52	75929340	19978	47.29	3830	3830	3785	4975	2685	3830	3799.97	1.91	0	-8780	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1143	4.35	0.46	12	0.07	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3770	1.06	20240313	5390	-29.31	20240117	3550	7.32	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
86	20240315	120232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	-30	5	-0.78	60938630	16031	37.95	3830	3830	3785	4975	2685	3830	3800.46	1.91	0	-8092	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1140	4.34	0.46	12	0.05	876.00	8338.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3770	0.80	20240313	5390	-29.50	20240117	3550	7.04	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
87	20240315	110231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	-20	5	-0.52	45678735	12016	28.45	3830	3830	3785	4975	2685	3830	3800.38	1.91	0	-5079	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1143	4.35	0.46	12	0.04	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3770	1.06	20240313	5390	-29.31	20240117	3550	7.32	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
88	20240315	100233	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	-20	5	-0.52	40019880	10530	24.93	3830	3830	3785	4975	2685	3830	3799.23	1.91	0	-4397	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1143	4.35	0.46	12	0.04	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3770	1.06	20240313	5390	-29.31	20240117	3550	7.32	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
89	20240315	090232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	-5	5	-0.13	2684805	701	1.66	3830	3830	3825	4975	2685	3830	3829.90	1.91	0	-39	3876	3852	3811	3787	3746	3865	3800	150	1145	500	2830	5	1	30000000	1148	4.37	0.46	12	0.00	876.00	8338.00	5390	20240117	-29.04	3550	20231023	7.75	5390	-29.04	20240117	3770	1.46	20240313	5390	-29.04	20240117	3550	7.75	20231023	1.57	N	009070	500	150 억		574486	N	N	28	N	00	N
90	20240314	160229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	45	2	1.19	158950800	41847	96.38	3785	3835	3770	4920	2650	3785	3798.38	1.90	0	5852	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1149	4.37	0.46	12	0.14	876.00	8338.00	5390	20240117	-28.94	3550	20231023	7.89	5390	-28.94	20240117	3770	1.59	20240314	5390	-28.94	20240117	3550	7.89	20231023	1.57	N	009070	500	150 억		568633	N	N	28	N	00	N
91	20240314	150231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	40	2	1.06	145363960	38298	88.20	3785	3835	3770	4920	2650	3785	3795.60	1.90	0	6327	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1148	4.37	0.46	12	0.13	876.00	8338.00	5390	20240117	-29.04	3550	20231023	7.75	5390	-29.04	20240117	3770	1.46	20240314	5390	-29.04	20240117	3550	7.75	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
92	20240314	140230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	35	2	0.92	119118315	31433	72.39	3785	3825	3770	4920	2650	3785	3789.59	1.90	0	4333	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1146	4.36	0.46	12	0.10	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3770	1.33	20240314	5390	-29.13	20240117	3550	7.61	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
93	20240314	130230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	20	2	0.53	97287070	25706	59.20	3785	3805	3770	4920	2650	3785	3784.61	1.90	0	1426	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1142	4.34	0.46	12	0.09	876.00	8338.00	5390	20240117	-29.41	3550	20231023	7.18	5390	-29.41	20240117	3770	0.93	20240314	5390	-29.41	20240117	3550	7.18	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
94	20240314	120230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3790	5	2	0.13	78560100	20773	47.84	3785	3800	3770	4920	2650	3785	3781.84	1.90	0	-214	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1137	4.33	0.45	12	0.07	876.00	8338.00	5390	20240117	-29.68	3550	20231023	6.76	5390	-29.68	20240117	3770	0.53	20240314	5390	-29.68	20240117	3550	6.76	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
95	20240314	110231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3785	0	3	0.00	64798635	17138	39.47	3785	3800	3770	4920	2650	3785	3780.99	1.90	0	213	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1136	4.32	0.45	12	0.06	876.00	8338.00	5390	20240117	-29.78	3550	20231023	6.62	5390	-29.78	20240117	3770	0.40	20240314	5390	-29.78	20240117	3550	6.62	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
96	20240314	100231	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3795	10	2	0.26	38481000	10175	23.43	3785	3800	3770	4920	2650	3785	3781.92	1.90	0	-142	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1139	4.33	0.46	12	0.03	876.00	8338.00	5390	20240117	-29.59	3550	20231023	6.90	5390	-29.59	20240117	3770	0.66	20240314	5390	-29.59	20240117	3550	6.90	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
97	20240314	090229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3785	0	3	0.00	1161995	307	0.71	3785	3785	3785	4920	2650	3785	3785.00	1.90	0	-45	3875	3830	3800	3755	3725	3815	3740	150	1135	500	2800	5	1	30000000	1136	4.32	0.45	12	0.00	876.00	8338.00	5390	20240117	-29.78	3550	20231023	6.62	5390	-29.78	20240117	3770	0.40	20240313	5390	-29.78	20240117	3550	6.62	20231023	1.57	N	009070	500	150 억		568633	N	N	14	N	00	N
98	20240313	160230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3785	-25	5	-0.66	163885700	43261	103.22	3845	3845	3770	4950	2670	3810	3788.30	1.91	0	-4238	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1136	4.32	0.45	12	0.14	876.00	8338.00	5390	20240117	-29.78	3550	20231023	6.62	5390	-29.78	20240117	3770	0.40	20240313	5390	-29.78	20240117	3550	6.62	20231023	1.52	N	009070	500	150 억		572871	N	N	14	N	00	N
99	20240313	150229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3790	-20	5	-0.52	132796690	35035	83.59	3845	3845	3770	4950	2670	3810	3790.40	1.91	0	-5891	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1137	4.33	0.45	12	0.12	876.00	8338.00	5390	20240117	-29.68	3550	20231023	6.76	5390	-29.68	20240117	3770	0.53	20240313	5390	-29.68	20240117	3550	6.76	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
100	20240313	140230	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	-10	5	-0.26	89675640	23625	56.37	3845	3845	3785	4950	2670	3810	3795.79	1.91	0	-5844	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1140	4.34	0.46	12	0.08	876.00	8338.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3785	0.40	20240313	5390	-29.50	20240117	3550	7.04	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
101	20240313	130232	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	0	3	0.00	65467770	17236	41.12	3845	3845	3790	4950	2670	3810	3798.32	1.91	0	-4804	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1143	4.35	0.46	12	0.06	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3790	0.53	20240313	5390	-29.31	20240117	3550	7.32	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
102	20240313	120229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	-5	5	-0.13	55922645	14725	35.13	3845	3845	3790	4950	2670	3810	3797.80	1.91	0	-2982	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1142	4.34	0.46	12	0.05	876.00	8338.00	5390	20240117	-29.41	3550	20231023	7.18	5390	-29.41	20240117	3790	0.40	20240313	5390	-29.41	20240117	3550	7.18	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
103	20240313	110229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	0	3	0.00	32599375	8585	20.48	3845	3845	3790	4950	2670	3810	3797.25	1.91	0	-2098	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1143	4.35	0.46	12	0.03	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3790	0.53	20240313	5390	-29.31	20240117	3550	7.32	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
104	20240313	100229	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	-10	5	-0.26	26466490	6972	16.63	3845	3845	3790	4950	2670	3810	3796.11	1.91	0	-1156	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1140	4.34	0.46	12	0.02	876.00	8338.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3790	0.26	20240313	5390	-29.50	20240117	3550	7.04	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
105	20240313	090228	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	-10	5	-0.26	3772980	992	2.37	3845	3845	3790	4950	2670	3810	3803.41	1.91	0	38	3936	3872	3831	3767	3726	3852	3747	150	1140	500	2810	5	1	30000000	1140	4.34	0.46	12	0.00	876.00	8338.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3790	0.26	20240313	5390	-29.50	20240117	3550	7.04	20231023	1.52	N	009070	500	150 억		572871	N	N	6	N	00	N
106	20240312	160226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3810	-20	5	-0.52	159835870	41911	69.51	3895	3895	3790	4975	2685	3830	3813.79	1.96	0	-15626	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1143	4.35	0.46	12	0.14	876.00	8338.00	5390	20240117	-29.31	3550	20231023	7.32	5390	-29.31	20240117	3790	0.53	20240312	5390	-29.31	20240117	3550	7.32	20231023	1.50	N	009070	500	150 억		588486	N	N	6	N	00	N
107	20240312	150226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3805	-25	5	-0.65	148921635	39045	64.76	3895	3895	3790	4975	2685	3830	3814.10	1.96	0	-15510	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1142	4.34	0.46	12	0.13	876.00	8338.00	5390	20240117	-29.41	3550	20231023	7.18	5390	-29.41	20240117	3790	0.40	20240312	5390	-29.41	20240117	3550	7.18	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
108	20240312	140225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3800	-30	5	-0.78	128436370	33658	55.82	3895	3895	3790	4975	2685	3830	3815.92	1.96	0	-15097	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1140	4.34	0.46	12	0.11	876.00	8338.00	5390	20240117	-29.50	3550	20231023	7.04	5390	-29.50	20240117	3790	0.26	20240312	5390	-29.50	20240117	3550	7.04	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
109	20240312	130222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-10	5	-0.26	72597080	18966	31.46	3895	3895	3805	4975	2685	3830	3827.75	1.96	0	-11307	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1146	4.36	0.46	12	0.06	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3800	0.53	20240311	5390	-29.13	20240117	3550	7.61	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
110	20240312	120226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-10	5	-0.26	65223360	17031	28.25	3895	3895	3805	4975	2685	3830	3829.68	1.96	0	-10098	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1146	4.36	0.46	12	0.06	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3800	0.53	20240311	5390	-29.13	20240117	3550	7.61	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
111	20240312	110226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3840	10	2	0.26	55368690	14448	23.96	3895	3895	3805	4975	2685	3830	3832.27	1.96	0	-8539	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1152	4.38	0.46	12	0.05	876.00	8338.00	5390	20240117	-28.76	3550	20231023	8.17	5390	-28.76	20240117	3800	1.05	20240311	5390	-28.76	20240117	3550	8.17	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
112	20240312	100226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3835	5	2	0.13	37680425	9825	16.29	3895	3895	3805	4975	2685	3830	3835.16	1.96	0	-5849	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1151	4.38	0.46	12	0.03	876.00	8338.00	5390	20240117	-28.85	3550	20231023	8.03	5390	-28.85	20240117	3800	0.92	20240311	5390	-28.85	20240117	3550	8.03	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
113	20240312	090227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	20	2	0.52	10882635	2821	4.68	3895	3895	3840	4975	2685	3830	3857.72	1.96	0	-2018	3903	3866	3833	3796	3763	3850	3780	150	1145	500	2830	5	1	30000000	1155	4.39	0.46	12	0.01	876.00	8338.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3800	1.32	20240311	5390	-28.57	20240117	3550	8.45	20231023	1.50	N	009070	500	150 억		588486	N	N	1	N	00	N
114	20240311	160226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	-40	5	-1.03	229698240	60155	179.02	3870	3870	3800	5030	2710	3870	3818.38	1.95	0	1525	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1149	4.37	0.46	12	0.20	876.00	8338.00	5390	20240117	-28.94	3550	20231023	7.89	5390	-28.94	20240117	3800	0.79	20240311	5390	-28.94	20240117	3550	7.89	20231023	1.49	N	009070	500	150 억		585476	N	N	1	N	00	N
115	20240311	150227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3835	-35	5	-0.90	217884200	57072	169.84	3870	3870	3800	5030	2710	3870	3817.71	1.95	0	2109	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1151	4.38	0.46	12	0.19	876.00	8338.00	5390	20240117	-28.85	3550	20231023	8.03	5390	-28.85	20240117	3800	0.92	20240311	5390	-28.85	20240117	3550	8.03	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
116	20240311	140224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-50	5	-1.29	199925780	52384	155.89	3870	3870	3800	5030	2710	3870	3816.54	1.95	0	3075	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1146	4.36	0.46	12	0.17	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3800	0.53	20240311	5390	-29.13	20240117	3550	7.61	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
117	20240311	130226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3840	-30	5	-0.78	186295875	48827	145.31	3870	3870	3800	5030	2710	3870	3815.43	1.95	0	3552	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1152	4.38	0.46	12	0.16	876.00	8338.00	5390	20240117	-28.76	3550	20231023	8.17	5390	-28.76	20240117	3800	1.05	20240311	5390	-28.76	20240117	3550	8.17	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
118	20240311	120227	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3840	-30	5	-0.78	172989775	45359	134.98	3870	3870	3800	5030	2710	3870	3813.79	1.95	0	4047	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1152	4.38	0.46	12	0.15	876.00	8338.00	5390	20240117	-28.76	3550	20231023	8.17	5390	-28.76	20240117	3800	1.05	20240311	5390	-28.76	20240117	3550	8.17	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
119	20240311	110226	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3845	-25	5	-0.65	162495815	42625	126.85	3870	3870	3800	5030	2710	3870	3812.22	1.95	0	4197	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1154	4.39	0.46	12	0.14	876.00	8338.00	5390	20240117	-28.66	3550	20231023	8.31	5390	-28.66	20240117	3800	1.18	20240311	5390	-28.66	20240117	3550	8.31	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
120	20240311	100224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-50	5	-1.29	55306605	14462	43.04	3870	3870	3800	5030	2710	3870	3824.27	1.95	0	3235	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1146	4.36	0.46	12	0.05	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3800	0.53	20240311	5390	-29.13	20240117	3550	7.61	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
121	20240311	090223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	-5	5	-0.13	5525945	1429	4.25	3870	3870	3835	5030	2710	3870	3867.00	1.95	0	149	3910	3890	3850	3830	3790	3900	3840	150	1160	500	2860	5	1	30000000	1160	4.41	0.46	12	0.00	876.00	8338.00	5390	20240117	-28.29	3550	20231023	8.87	5390	-28.29	20240117	3810	1.44	20240307	5390	-28.29	20240117	3550	8.87	20231023	1.49	N	009070	500	150 억		585476	N	N	15	N	00	N
122	20240308	160225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	30	2	0.78	125966205	32863	38.21	3855	3870	3810	4990	2690	3840	3833.02	1.96	0	-72	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1161	4.42	0.46	12	0.11	876.00	8338.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3810	1.57	20240308	5390	-28.20	20240117	3550	9.01	20231023	1.48	N	009070	500	150 억		586875	N	N	15	N	00	N
123	20240308	150225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3835	-5	5	-0.13	105231380	27467	31.93	3855	3870	3810	4990	2690	3840	3831.19	1.96	0	-672	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1151	4.38	0.46	12	0.09	876.00	8338.00	5390	20240117	-28.85	3550	20231023	8.03	5390	-28.85	20240117	3810	0.66	20240308	5390	-28.85	20240117	3550	8.03	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
124	20240308	140224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	-15	5	-0.39	88534820	23097	26.85	3855	3870	3810	4990	2690	3840	3833.17	1.96	0	-453	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1148	4.37	0.46	12	0.08	876.00	8338.00	5390	20240117	-29.04	3550	20231023	7.75	5390	-29.04	20240117	3810	0.39	20240308	5390	-29.04	20240117	3550	7.75	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
125	20240308	130224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	-10	5	-0.26	71715655	18702	21.74	3855	3870	3810	4990	2690	3840	3834.65	1.96	0	832	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1149	4.37	0.46	12	0.06	876.00	8338.00	5390	20240117	-28.94	3550	20231023	7.89	5390	-28.94	20240117	3810	0.52	20240308	5390	-28.94	20240117	3550	7.89	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
126	20240308	120225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3830	-10	5	-0.26	59761330	15576	18.11	3855	3870	3810	4990	2690	3840	3836.76	1.96	0	1763	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1149	4.37	0.46	12	0.05	876.00	8338.00	5390	20240117	-28.94	3550	20231023	7.89	5390	-28.94	20240117	3810	0.52	20240308	5390	-28.94	20240117	3550	7.89	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
127	20240308	110224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3840	0	3	0.00	43016195	11205	13.03	3855	3870	3810	4990	2690	3840	3839.02	1.96	0	2594	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1152	4.38	0.46	12	0.04	876.00	8338.00	5390	20240117	-28.76	3550	20231023	8.17	5390	-28.76	20240117	3810	0.79	20240308	5390	-28.76	20240117	3550	8.17	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
128	20240308	100223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3865	25	2	0.65	31697170	8256	9.60	3855	3870	3810	4990	2690	3840	3839.29	1.96	0	2384	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1160	4.41	0.46	12	0.03	876.00	8338.00	5390	20240117	-28.29	3550	20231023	8.87	5390	-28.29	20240117	3810	1.44	20240308	5390	-28.29	20240117	3550	8.87	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
129	20240308	090223	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3870	30	2	0.78	1685395	437	0.51	3855	3870	3855	4990	2690	3840	3856.74	1.96	0	-162	3966	3902	3856	3792	3746	3880	3770	150	1150	500	2840	5	1	30000000	1161	4.42	0.46	12	0.00	876.00	8338.00	5390	20240117	-28.20	3550	20231023	9.01	5390	-28.20	20240117	3810	1.57	20240307	5390	-28.20	20240117	3550	9.01	20231023	1.48	N	009070	500	150 억		586875	N	N	6	N	00	N
130	20240307	160224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3840	-65	5	-1.66	323189815	84015	143.11	3900	3920	3810	5070	2735	3905	3846.81	1.99	0	-9288	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1152	4.38	0.46	12	0.28	876.00	8338.00	5390	20240117	-28.76	3550	20231023	8.17	5390	-28.76	20240117	3810	0.79	20240307	5390	-28.76	20240117	3550	8.17	20231023	1.49	N	009070	500	150 억		596780	N	N	6	N	00	N
131	20240307	150216	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	-80	5	-2.05	292385930	75946	129.37	3900	3920	3810	5070	2735	3905	3849.92	1.99	0	-8666	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1148	4.37	0.46	12	0.25	876.00	8338.00	5390	20240117	-29.04	3550	20231023	7.75	5390	-29.04	20240117	3810	0.39	20240307	5390	-29.04	20240117	3550	7.75	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
132	20240307	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3825	-80	5	-2.05	236920180	61422	104.63	3900	3920	3820	5070	2735	3905	3857.25	1.99	0	-7804	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1148	4.37	0.46	12	0.20	876.00	8338.00	5390	20240117	-29.04	3550	20231023	7.75	5390	-29.04	20240117	3820	0.13	20240307	5390	-29.04	20240117	3550	7.75	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
133	20240307	130220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3820	-85	5	-2.18	229384115	59457	101.28	3900	3920	3820	5070	2735	3905	3857.98	1.99	0	-7611	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1146	4.36	0.46	12	0.20	876.00	8338.00	5390	20240117	-29.13	3550	20231023	7.61	5390	-29.13	20240117	3820	0.00	20240307	5390	-29.13	20240117	3550	7.61	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
134	20240307	120222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3850	-55	5	-1.41	199274365	51593	87.89	3900	3920	3825	5070	2735	3905	3862.43	1.99	0	-8358	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1155	4.39	0.46	12	0.17	876.00	8338.00	5390	20240117	-28.57	3550	20231023	8.45	5390	-28.57	20240117	3825	0.65	20240307	5390	-28.57	20240117	3550	8.45	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
135	20240307	110224	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-25	5	-0.64	120730520	31147	53.06	3900	3920	3850	5070	2735	3905	3876.15	1.99	0	-42	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1164	4.43	0.47	12	0.10	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3850	0.78	20240307	5390	-28.01	20240117	3550	9.30	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
136	20240307	100225	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3880	-25	5	-0.64	74930940	19283	32.85	3900	3920	3875	5070	2735	3905	3885.85	1.99	0	2607	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1164	4.43	0.47	12	0.06	876.00	8338.00	5390	20240117	-28.01	3550	20231023	9.30	5390	-28.01	20240117	3860	0.52	20240109	5390	-28.01	20240117	3550	9.30	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
137	20240307	090221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3900	-5	5	-0.13	9739320	2497	4.25	3900	3920	3900	5070	2735	3905	3900.41	1.99	0	-901	4005	3955	3930	3880	3855	3942	3867	150	1165	500	2880	5	1	30000000	1170	4.45	0.47	12	0.01	876.00	8338.00	5390	20240117	-27.64	3550	20231023	9.86	5390	-27.64	20240117	3860	1.04	20240109	5390	-27.64	20240117	3550	9.86	20231023	1.49	N	009070	500	150 억		596780	N	N	77	N	00	N
138	20240306	160221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3905	-55	5	-1.39	228941945	58154	119.07	3955	3980	3905	5140	2775	3960	3937.04	2.02	0	-10097	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1172	4.46	0.47	12	0.19	876.00	8338.00	5390	20240117	-27.55	3550	20231023	10.00	5390	-27.55	20240117	3860	1.17	20240109	5390	-27.55	20240117	3550	10.00	20231023	1.48	N	009070	500	150 억		606836	N	N	77	N	00	N
139	20240306	150222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3920	-40	5	-1.01	191889520	48674	99.66	3955	3980	3910	5140	2775	3960	3942.34	2.02	0	-9766	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1176	4.47	0.47	12	0.16	876.00	8338.00	5390	20240117	-27.27	3550	20231023	10.42	5390	-27.27	20240117	3860	1.55	20240109	5390	-27.27	20240117	3550	10.42	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
140	20240306	140221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3930	-30	5	-0.76	173444325	43964	90.01	3955	3980	3915	5140	2775	3960	3945.14	2.02	0	-6514	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1179	4.49	0.47	12	0.15	876.00	8338.00	5390	20240117	-27.09	3550	20231023	10.70	5390	-27.09	20240117	3860	1.81	20240109	5390	-27.09	20240117	3550	10.70	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
141	20240306	130222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3925	-35	5	-0.88	155797745	39467	80.81	3955	3980	3925	5140	2775	3960	3947.54	2.02	0	-3245	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1178	4.48	0.47	12	0.13	876.00	8338.00	5390	20240117	-27.18	3550	20231023	10.56	5390	-27.18	20240117	3860	1.68	20240109	5390	-27.18	20240117	3550	10.56	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
142	20240306	120222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3925	-35	5	-0.88	141514180	35833	73.37	3955	3980	3925	5140	2775	3960	3949.27	2.02	0	-1452	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1178	4.48	0.47	12	0.12	876.00	8338.00	5390	20240117	-27.18	3550	20231023	10.56	5390	-27.18	20240117	3860	1.68	20240109	5390	-27.18	20240117	3550	10.56	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
143	20240306	110222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3950	-10	5	-0.25	118315910	29947	61.32	3955	3980	3945	5140	2775	3960	3950.84	2.02	0	1574	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1185	4.51	0.47	12	0.10	876.00	8338.00	5390	20240117	-26.72	3550	20231023	11.27	5390	-26.72	20240117	3860	2.33	20240109	5390	-26.72	20240117	3550	11.27	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
144	20240306	100220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3955	-5	5	-0.13	37951090	9593	19.64	3955	3980	3950	5140	2775	3960	3956.12	2.02	0	-1921	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1187	4.51	0.47	12	0.03	876.00	8338.00	5390	20240117	-26.62	3550	20231023	11.41	5390	-26.62	20240117	3860	2.46	20240109	5390	-26.62	20240117	3550	11.41	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
145	20240306	090222	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3980	20	2	0.51	2130190	538	1.10	3955	3980	3955	5140	2775	3960	3959.46	2.02	0	212	4033	3996	3978	3941	3923	3987	3932	150	1180	500	2930	5	1	30000000	1194	4.54	0.48	12	0.00	876.00	8338.00	5390	20240117	-26.16	3550	20231023	12.11	5390	-26.16	20240117	3860	3.11	20240109	5390	-26.16	20240117	3550	12.11	20231023	1.48	N	009070	500	150 억		606836	N	N	25	N	00	N
146	20240305	160220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3960	-50	5	-1.25	193627780	48659	100.47	4010	4015	3960	5210	2810	4010	3979.28	2.04	0	-3805	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1188	4.52	0.47	12	0.16	876.00	8338.00	5390	20240117	-26.53	3550	20231023	11.55	5390	-26.53	20240117	3860	2.59	20240109	5390	-26.53	20240117	3550	11.55	20231023	1.48	N	009070	500	150 억		610658	N	N	25	N	00	N
147	20240305	150221	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3975	-35	5	-0.87	162448740	40792	84.23	4010	4015	3970	5210	2810	4010	3982.37	2.04	0	-3691	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1193	4.54	0.48	12	0.14	876.00	8338.00	5390	20240117	-26.25	3550	20231023	11.97	5390	-26.25	20240117	3860	2.98	20240109	5390	-26.25	20240117	3550	11.97	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
148	20240305	140217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3985	-25	5	-0.62	119541925	29996	61.93	4010	4015	3970	5210	2810	4010	3985.26	2.04	0	-1369	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1196	4.55	0.48	12	0.10	876.00	8338.00	5390	20240117	-26.07	3550	20231023	12.25	5390	-26.07	20240117	3860	3.24	20240109	5390	-26.07	20240117	3550	12.25	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
149	20240305	130219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3980	-30	5	-0.75	95935625	24060	49.68	4010	4015	3970	5210	2810	4010	3987.35	2.04	0	1386	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1194	4.54	0.48	12	0.08	876.00	8338.00	5390	20240117	-26.16	3550	20231023	12.11	5390	-26.16	20240117	3860	3.11	20240109	5390	-26.16	20240117	3550	12.11	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
150	20240305	120220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	-20	5	-0.50	72227040	18112	37.40	4010	4015	3970	5210	2810	4010	3987.80	2.04	0	2324	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1197	4.55	0.48	12	0.06	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
151	20240305	110220	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	-20	5	-0.50	57420300	14402	29.74	4010	4015	3970	5210	2810	4010	3986.97	2.04	0	3955	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1197	4.55	0.48	12	0.05	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
152	20240305	100219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4005	-5	5	-0.12	44709875	11219	23.16	4010	4015	3970	5210	2810	4010	3985.19	2.04	0	5672	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1202	4.57	0.48	12	0.04	876.00	8338.00	5390	20240117	-25.70	3550	20231023	12.82	5390	-25.70	20240117	3860	3.76	20240109	5390	-25.70	20240117	3550	12.82	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
153	20240305	090219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4015	5	2	0.12	752730	188	0.39	4010	4015	3995	5210	2810	4010	4003.88	2.04	0	-46	4056	4032	4001	3977	3946	4045	3990	150	1200	500	2960	5	1	30000000	1205	4.58	0.48	12	0.00	876.00	8338.00	5390	20240117	-25.51	3550	20231023	13.10	5390	-25.51	20240117	3860	4.02	20240109	5390	-25.51	20240117	3550	13.10	20231023	1.48	N	009070	500	150 억		610658	N	N	43	N	00	N
154	20240304	160219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4010	20	2	0.50	192135755	48080	105.36	3990	4025	3970	5180	2795	3990	3996.10	2.04	0	-2167	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1203	4.58	0.48	12	0.16	876.00	8338.00	5390	20240117	-25.60	3550	20231023	12.96	5390	-25.60	20240117	3860	3.89	20240109	5390	-25.60	20240117	3550	12.96	20231023	1.45	N	009070	500	150 억		612933	N	N	43	N	00	N
155	20240304	150219	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4000	10	2	0.25	170363735	42648	93.45	3990	4025	3970	5180	2795	3990	3994.65	2.04	0	-874	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1200	4.57	0.48	12	0.14	876.00	8338.00	5390	20240117	-25.79	3550	20231023	12.68	5390	-25.79	20240117	3860	3.63	20240109	5390	-25.79	20240117	3550	12.68	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
156	20240304	140209	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3995	5	2	0.13	144083920	36053	79.00	3990	4025	3970	5180	2795	3990	3996.45	2.04	0	65	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1199	4.56	0.48	12	0.12	876.00	8338.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3860	3.50	20240109	5390	-25.88	20240117	3550	12.54	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
157	20240304	130218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4000	10	2	0.25	111686960	27920	61.18	3990	4025	3975	5180	2795	3990	4000.25	2.04	0	1140	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1200	4.57	0.48	12	0.09	876.00	8338.00	5390	20240117	-25.79	3550	20231023	12.68	5390	-25.79	20240117	3860	3.63	20240109	5390	-25.79	20240117	3550	12.68	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
158	20240304	120211	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3995	5	2	0.13	92565685	23145	50.72	3990	4025	3975	5180	2795	3990	3999.38	2.04	0	1848	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1199	4.56	0.48	12	0.08	876.00	8338.00	5390	20240117	-25.88	3550	20231023	12.54	5390	-25.88	20240117	3860	3.50	20240109	5390	-25.88	20240117	3550	12.54	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
159	20240304	110217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4005	15	2	0.38	71559540	17898	39.22	3990	4025	3975	5180	2795	3990	3998.19	2.04	0	1180	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1202	4.57	0.48	12	0.06	876.00	8338.00	5390	20240117	-25.70	3550	20231023	12.82	5390	-25.70	20240117	3860	3.76	20240109	5390	-25.70	20240117	3550	12.82	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
160	20240304	100217	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	4015	25	2	0.63	45805080	11456	25.10	3990	4025	3975	5180	2795	3990	3998.35	2.04	0	-551	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1205	4.58	0.48	12	0.04	876.00	8338.00	5390	20240117	-25.51	3550	20231023	13.10	5390	-25.51	20240117	3860	4.02	20240109	5390	-25.51	20240117	3550	13.10	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N
161	20240304	090218	55	50.00	KOSPI		운수.창고	N	N	N	Y	50	N	3990	0	3	0.00	2302250	577	1.26	3990	4005	3990	5180	2795	3990	3990.03	2.04	0	5	4040	4015	3980	3955	3920	4027	3967	150	1190	500	2950	5	1	30000000	1197	4.55	0.48	12	0.00	876.00	8338.00	5390	20240117	-25.97	3550	20231023	12.39	5390	-25.97	20240117	3860	3.37	20240109	5390	-25.97	20240117	3550	12.39	20231023	1.45	N	009070	500	150 억		612933	N	N	53	N	00	N