KissMeData/298690/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	161105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	-50	5	-1.79	493115140	178211	65.77	2820	2835	2735	3625	1955	2790	2767.04	1.32	-50637	-50636	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3196	3.07	1.70	12	0.15	893.00	1608.00	4320	20230420	-36.57	2260	20231024	21.24	3460	-20.81	20240115	2635	3.98	20240306	4320	-36.57	20230420	2260	21.24	20231024	0.00	N	298690	1000	1166 억		769803	N	N	85	N	00	N
3	20240329	151107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-40	5	-1.43	472798175	170797	63.03	2820	2835	2735	3625	1955	2790	2768.17	1.32	-49394	-49393	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3208	3.08	1.71	12	0.15	893.00	1608.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		771046	N	N	0	N	00	N
4	20240329	141103	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	-35	5	-1.25	375415160	135337	49.95	2820	2835	2750	3625	1955	2790	2773.91	1.35	-30423	-30422	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3213	3.09	1.71	12	0.12	893.00	1608.00	4320	20230420	-36.23	2260	20231024	21.90	3460	-20.38	20240115	2635	4.55	20240306	4320	-36.23	20230420	2260	21.90	20231024	0.00	N	298690	1000	1166 억		790017	N	N	0	N	00	N
5	20240329	131045	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-25	5	-0.90	282995200	101800	37.57	2820	2835	2750	3625	1955	2790	2779.90	1.37	-20844	-20843	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.09	893.00	1608.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		799596	N	N	0	N	00	N
6	20240329	121057	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	-20	5	-0.72	243868730	87652	32.35	2820	2835	2750	3625	1955	2790	2782.23	1.38	-15468	-15467	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3231	3.10	1.72	12	0.08	893.00	1608.00	4320	20230420	-35.88	2260	20231024	22.57	3460	-19.94	20240115	2635	5.12	20240306	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		804972	N	N	0	N	00	N
7	20240329	111044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-25	5	-0.90	206231500	74061	27.33	2820	2835	2750	3625	1955	2790	2784.61	1.39	-9806	-9831	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.06	893.00	1608.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		810634	N	N	0	N	00	N
8	20240329	101043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-25	5	-0.90	136858370	48998	18.08	2820	2835	2750	3625	1955	2790	2793.15	1.39	-7068	-7067	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.04	893.00	1608.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		813372	N	N	0	N	00	N
9	20240329	091044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	10	2	0.36	51030005	18128	6.69	2820	2835	2800	3625	1955	2790	2815.19	1.40	-1889	-1967	2866	2827	2776	2737	2686	2847	2757	1166	835	1000	2000	5	1	116640000	3266	3.14	1.74	12	0.02	893.00	1608.00	4320	20230420	-35.19	2260	20231024	23.89	3460	-19.08	20240115	2635	6.26	20240306	4320	-35.19	20230420	2260	23.89	20231024	0.00	N	298690	1000	1166 억		818551	N	N	0	N	00	N
10	20240328	161052	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	60	2	2.20	745554460	268190	214.47	2730	2815	2725	3545	1915	2730	2779.94	1.41	56478	56639	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3254	-1.53	2.55	12	0.23	-1819.00	1092.00	4320	20230420	-35.42	2260	20231024	23.45	3460	-19.36	20240115	2635	5.88	20240306	4320	-35.42	20230420	2260	23.45	20231024	0.00	N	298690	1000	1166 억		820308	N	N	2	N	00	N
11	20240328	151052	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	65	2	2.38	733788845	263983	211.11	2730	2815	2725	3545	1915	2730	2779.68	1.41	56213	56212	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3260	-1.54	2.56	12	0.23	-1819.00	1092.00	4320	20230420	-35.30	2260	20231024	23.67	3460	-19.22	20240115	2635	6.07	20240306	4320	-35.30	20230420	2260	23.67	20231024	0.00	N	298690	1000	1166 억		820043	N	N	2	N	00	N
12	20240328	141039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	55	2	2.01	593797230	213979	171.12	2730	2810	2725	3545	1915	2730	2775.03	1.38	39855	38620	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3248	-1.53	2.55	12	0.18	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		803685	N	N	2	N	00	N
13	20240328	131040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	55	2	2.01	481792730	173818	139.00	2730	2810	2725	3545	1915	2730	2771.82	1.39	45694	45695	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3248	-1.53	2.55	12	0.15	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		809524	N	N	2	N	00	N
14	20240328	121044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	45	2	1.65	413496420	149057	119.20	2730	2810	2725	3545	1915	2730	2774.08	1.40	51925	51926	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3237	-1.53	2.54	12	0.13	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		815755	N	N	2	N	00	N
15	20240328	111049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	55	2	2.01	243911210	88318	70.63	2730	2790	2725	3545	1915	2730	2761.74	1.37	37215	37216	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3248	-1.53	2.55	12	0.08	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		801045	N	N	2	N	00	N
16	20240328	101058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	20	2	0.73	101631210	37093	29.66	2730	2755	2725	3545	1915	2730	2739.90	1.34	15394	14185	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3208	-1.51	2.52	12	0.03	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		779224	N	N	2	N	00	N
17	20240328	091101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	10	2	0.37	1927740	706	0.56	2730	2740	2730	3545	1915	2730	2730.51	1.31	-131	-130	2753	2741	2723	2711	2693	2747	2717	1166	815	1000	1960	5	1	116640000	3196	-1.51	2.51	12	0.00	-1819.00	1092.00	4320	20230420	-36.57	2260	20231024	21.24	3460	-20.81	20240115	2635	3.98	20240306	4320	-36.57	20230420	2260	21.24	20231024	0.00	N	298690	1000	1166 억		763699	N	N	2	N	00	N
18	20240327	161057	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	5	2	0.18	339614095	125009	67.66	2725	2735	2705	3540	1910	2725	2716.72	1.31	17589	6591	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3184	-1.50	2.50	12	0.11	-1819.00	1092.00	4320	20230420	-36.81	2260	20231024	20.80	3460	-21.10	20240115	2635	3.61	20240306	4320	-36.81	20230420	2260	20.80	20231024	0.00	N	298690	1000	1166 억		763830	N	N	2	N	00	N
19	20240327	151056	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-5	5	-0.18	309851790	114087	61.75	2725	2735	2705	3540	1910	2725	2715.93	1.31	16969	4349	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3173	-1.50	2.49	12	0.10	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		763210	N	N	5	N	00	N
20	20240327	141057	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	0	3	0.00	292710095	107794	58.34	2725	2735	2705	3540	1910	2725	2715.46	1.31	16695	5549	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3178	-1.50	2.50	12	0.09	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		762936	N	N	5	N	00	N
21	20240327	131054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-10	5	-0.37	252855185	93156	50.42	2725	2735	2705	3540	1910	2725	2714.32	1.30	14420	2770	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3167	-1.49	2.49	12	0.08	-1819.00	1092.00	4320	20230420	-37.15	2260	20231024	20.13	3460	-21.53	20240115	2635	3.04	20240306	4320	-37.15	20230420	2260	20.13	20231024	0.00	N	298690	1000	1166 억		760661	N	N	5	N	00	N
22	20240327	121055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	0	3	0.00	211014890	77757	42.08	2725	2735	2705	3540	1910	2725	2713.77	1.30	14214	1708	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3178	-1.50	2.50	12	0.07	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		760455	N	N	5	N	00	N
23	20240327	111055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-5	5	-0.18	155923985	57509	31.12	2725	2735	2705	3540	1910	2725	2711.30	1.28	-2563	-13845	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3173	-1.50	2.49	12	0.05	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		743678	N	N	5	N	00	N
24	20240327	101051	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-10	5	-0.37	49695365	18304	9.91	2725	2735	2710	3540	1910	2725	2715.00	1.27	-4959	-10921	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3167	-1.49	2.49	12	0.02	-1819.00	1092.00	4320	20230420	-37.15	2260	20231024	20.13	3460	-21.53	20240115	2635	3.04	20240306	4320	-37.15	20230420	2260	20.13	20231024	0.00	N	298690	1000	1166 억		741282	N	N	5	N	00	N
25	20240327	091058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	10	2	0.37	3574690	1312	0.71	2725	2735	2710	3540	1910	2725	2724.61	1.28	-635	-639	2761	2742	2716	2697	2671	2752	2707	1166	815	1000	1960	5	1	116640000	3190	-1.50	2.50	12	0.00	-1819.00	1092.00	4320	20230420	-36.69	2260	20231024	21.02	3460	-20.95	20240115	2635	3.80	20240306	4320	-36.69	20230420	2260	21.02	20231024	0.00	N	298690	1000	1166 억		745606	N	N	5	N	00	N
26	20240326	160949	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	5	2	0.18	498469005	184427	103.53	2720	2735	2690	3535	1905	2720	2702.80	1.28	14066	14300	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3178	-1.50	2.50	12	0.16	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		746241	N	N	5	N	00	N
27	20240326	151043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	-15	5	-0.55	485545860	179683	100.87	2720	2735	2690	3535	1905	2720	2702.24	1.29	17161	15244	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3155	-1.49	2.48	12	0.15	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		749336	N	N	42	N	00	N
28	20240326	141040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	-15	5	-0.55	442372920	163726	91.91	2720	2735	2690	3535	1905	2720	2701.91	1.29	19060	16057	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3155	-1.49	2.48	12	0.14	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		751235	N	N	42	N	00	N
29	20240326	131036	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-20	5	-0.74	302811420	111997	62.87	2720	2735	2690	3535	1905	2720	2703.75	1.27	10999	7092	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3149	-1.48	2.47	12	0.10	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		743174	N	N	42	N	00	N
30	20240326	121035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	-25	5	-0.92	181293590	66945	37.58	2720	2735	2690	3535	1905	2720	2708.10	1.25	-2495	-4810	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3143	-1.48	2.47	12	0.06	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		729680	N	N	42	N	00	N
31	20240326	111031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	0	3	0.00	84958340	31262	17.55	2720	2735	2690	3535	1905	2720	2717.62	1.25	-2915	-3665	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3173	-1.50	2.49	12	0.03	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		729260	N	N	42	N	00	N
32	20240326	101044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	5	2	0.18	60560195	22283	12.51	2720	2735	2690	3535	1905	2720	2717.78	1.26	-164	-418	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3178	-1.50	2.50	12	0.02	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		732011	N	N	42	N	00	N
33	20240326	091044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	-15	5	-0.55	21652545	8008	4.50	2720	2720	2690	3535	1905	2720	2703.86	1.26	3126	3126	2816	2767	2736	2687	2656	2752	2672	1166	815	1000	1950	5	1	116640000	3155	-1.49	2.48	12	0.01	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		735301	N	N	42	N	00	N
34	20240325	161118	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-60	5	-2.16	483484930	177033	92.52	2780	2785	2705	3610	1950	2780	2731.04	1.26	1211	1399	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3173	-1.50	2.49	12	0.15	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		732175	N	N	42	N	00	N
35	20240325	151123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	-70	5	-2.52	478435910	175172	91.55	2780	2785	2705	3610	1950	2780	2731.23	1.26	1806	1977	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3161	-1.49	2.48	12	0.15	-1819.00	1092.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		732770	N	N	21	N	00	N
36	20240325	141120	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-60	5	-2.16	401117920	146682	76.66	2780	2785	2710	3610	1950	2780	2734.60	1.26	2653	2824	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3173	-1.50	2.49	12	0.13	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		733617	N	N	21	N	00	N
37	20240325	131119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-60	5	-2.16	320733685	117084	61.19	2780	2785	2715	3610	1950	2780	2739.34	1.26	4457	4050	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3173	-1.50	2.49	12	0.10	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		735421	N	N	21	N	00	N
38	20240325	121123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-55	5	-1.98	281554675	102695	53.67	2780	2785	2715	3610	1950	2780	2741.65	1.27	7718	7347	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3178	-1.50	2.50	12	0.09	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		738682	N	N	21	N	00	N
39	20240325	111121	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-55	5	-1.98	246937945	89976	47.03	2780	2785	2720	3610	1950	2780	2744.48	1.27	8142	8262	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3178	-1.50	2.50	12	0.08	-1819.00	1092.00	4320	20230420	-36.92	2260	20231024	20.58	3460	-21.24	20240115	2635	3.42	20240306	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		739106	N	N	21	N	00	N
40	20240325	101120	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-30	5	-1.08	148639550	54007	28.23	2780	2785	2735	3610	1950	2780	2752.22	1.26	1783	1317	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3208	-1.51	2.52	12	0.05	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		732747	N	N	21	N	00	N
41	20240325	091124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-15	5	-0.54	38566130	13981	7.31	2780	2785	2745	3610	1950	2780	2758.45	1.25	-1086	-1085	2860	2820	2790	2750	2720	2815	2745	1166	830	1000	2000	5	1	116640000	3225	-1.52	2.53	12	0.01	-1819.00	1092.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		729878	N	N	21	N	00	N
42	20240322	161121	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2780	5	2	0.18	531100825	189993	150.49	2780	2830	2760	3605	1945	2775	2795.37	1.25	17924	13649	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3243	-1.53	2.55	12	0.16	-1819.00	1092.00	4320	20230420	-35.65	2260	20231024	23.01	3460	-19.65	20240115	2635	5.50	20240306	4320	-35.65	20230420	2260	23.01	20231024	0.00	N	298690	1000	1166 억		730964	N	N	21	N	00	N
43	20240322	151125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	10	2	0.36	508912435	182028	144.18	2780	2830	2760	3605	1945	2775	2795.79	1.26	20584	15870	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3248	-1.53	2.55	12	0.16	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		733624	N	N	81	N	00	N
44	20240322	141112	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	10	2	0.36	465811710	166574	131.94	2780	2830	2760	3605	1945	2775	2796.43	1.27	25131	24487	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3248	-1.53	2.55	12	0.14	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		738171	N	N	81	N	00	N
45	20240322	131118	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	15	2	0.54	436298870	155994	123.56	2780	2830	2760	3605	1945	2775	2796.90	1.27	30102	29430	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3254	-1.53	2.55	12	0.13	-1819.00	1092.00	4320	20230420	-35.42	2260	20231024	23.45	3460	-19.36	20240115	2635	5.88	20240306	4320	-35.42	20230420	2260	23.45	20231024	0.00	N	298690	1000	1166 억		743142	N	N	81	N	00	N
46	20240322	121114	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2820	45	2	1.62	418128225	149490	118.41	2780	2830	2760	3605	1945	2775	2797.03	1.28	32382	31324	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3289	-1.55	2.58	12	0.13	-1819.00	1092.00	4320	20230420	-34.72	2260	20231024	24.78	3460	-18.50	20240115	2635	7.02	20240306	4320	-34.72	20230420	2260	24.78	20231024	0.00	N	298690	1000	1166 억		745422	N	N	81	N	00	N
47	20240322	111122	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	15	2	0.54	172576400	61811	48.96	2780	2805	2760	3605	1945	2775	2792.00	1.23	2366	2207	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3254	-1.53	2.55	12	0.05	-1819.00	1092.00	4320	20230420	-35.42	2260	20231024	23.45	3460	-19.36	20240115	2635	5.88	20240306	4320	-35.42	20230420	2260	23.45	20231024	0.00	N	298690	1000	1166 억		715406	N	N	81	N	00	N
48	20240322	101113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	30	2	1.08	129190510	46295	36.67	2780	2805	2760	3605	1945	2775	2790.59	1.23	2499	-1414	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3272	-1.54	2.57	12	0.04	-1819.00	1092.00	4320	20230420	-35.07	2260	20231024	24.12	3460	-18.93	20240115	2635	6.45	20240306	4320	-35.07	20230420	2260	24.12	20231024	0.00	N	298690	1000	1166 억		715539	N	N	81	N	00	N
49	20240322	091113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	15	2	0.54	36335910	13038	10.33	2780	2795	2760	3605	1945	2775	2786.92	1.22	-3753	-3768	2841	2807	2786	2752	2731	2797	2742	1166	830	1000	1990	5	1	116640000	3254	-1.53	2.55	12	0.01	-1819.00	1092.00	4320	20230420	-35.42	2260	20231024	23.45	3460	-19.36	20240115	2635	5.88	20240306	4320	-35.42	20230420	2260	23.45	20231024	0.00	N	298690	1000	1166 억		709287	N	N	81	N	00	N
50	20240321	161117	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	-35	5	-1.25	352335055	126008	51.00	2800	2820	2765	3650	1970	2810	2796.13	1.22	-2480	-2606	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3237	-1.53	2.54	12	0.11	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		713040	N	N	80	N	00	N
51	20240321	151113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	-35	5	-1.25	323440820	115600	46.79	2800	2820	2765	3650	1970	2810	2797.93	1.23	-1182	-1974	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3237	-1.53	2.54	12	0.10	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		714338	N	N	3	N	00	N
52	20240321	141113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	-25	5	-0.89	231985370	82657	33.46	2800	2820	2785	3650	1970	2810	2806.60	1.22	-3313	-4164	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3248	-1.53	2.55	12	0.07	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		712207	N	N	3	N	00	N
53	20240321	131101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	-5	5	-0.18	159791860	56843	23.01	2800	2820	2795	3650	1970	2810	2811.11	1.22	-3039	-3390	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3272	-1.54	2.57	12	0.05	-1819.00	1092.00	4320	20230420	-35.07	2260	20231024	24.12	3460	-18.93	20240115	2635	6.45	20240306	4320	-35.07	20230420	2260	24.12	20231024	0.00	N	298690	1000	1166 억		712481	N	N	3	N	00	N
54	20240321	121115	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	0	3	0.00	143191960	50926	20.61	2800	2820	2795	3650	1970	2810	2811.77	1.22	-3510	-3573	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3278	-1.54	2.57	12	0.04	-1819.00	1092.00	4320	20230420	-34.95	2260	20231024	24.34	3460	-18.79	20240115	2635	6.64	20240306	4320	-34.95	20230420	2260	24.34	20231024	0.00	N	298690	1000	1166 억		712010	N	N	3	N	00	N
55	20240321	111113	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	0	3	0.00	112175400	39893	16.15	2800	2820	2795	3650	1970	2810	2811.91	1.23	-634	-3273	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3278	-1.54	2.57	12	0.03	-1819.00	1092.00	4320	20230420	-34.95	2260	20231024	24.34	3460	-18.79	20240115	2635	6.64	20240306	4320	-34.95	20230420	2260	24.34	20231024	0.00	N	298690	1000	1166 억		714886	N	N	3	N	00	N
56	20240321	101116	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	0	3	0.00	82963390	29509	11.94	2800	2820	2795	3650	1970	2810	2811.46	1.23	-809	-994	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3278	-1.54	2.57	12	0.03	-1819.00	1092.00	4320	20230420	-34.95	2260	20231024	24.34	3460	-18.79	20240115	2635	6.64	20240306	4320	-34.95	20230420	2260	24.34	20231024	0.00	N	298690	1000	1166 억		714711	N	N	3	N	00	N
57	20240321	091122	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	-5	5	-0.18	15050240	5371	2.17	2800	2810	2795	3650	1970	2810	2802.13	1.22	-1694	-1827	2863	2836	2793	2766	2723	2850	2780	1166	840	1000	2020	5	1	116640000	3272	-1.54	2.57	12	0.00	-1819.00	1092.00	4320	20230420	-35.07	2260	20231024	24.12	3460	-18.93	20240115	2635	6.45	20240306	4320	-35.07	20230420	2260	24.12	20231024	0.00	N	298690	1000	1166 억		713826	N	N	3	N	00	N
58	20240320	161101	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	35	2	1.26	688330825	246079	130.78	2770	2820	2750	3605	1945	2775	2797.14	1.23	27081	31054	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3278	-1.54	2.57	12	0.21	-1819.00	1092.00	4320	20230420	-34.95	2260	20231024	24.34	3460	-18.79	20240115	2635	6.64	20240306	4320	-34.95	20230420	2260	24.34	20231024	0.00	N	298690	1000	1166 억		715520	N	N	3	N	00	N
59	20240320	151105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	35	2	1.26	636203625	227536	120.93	2770	2820	2750	3605	1945	2775	2796.06	1.24	32676	35622	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3278	-1.54	2.57	12	0.20	-1819.00	1092.00	4320	20230420	-34.95	2260	20231024	24.34	3460	-18.79	20240115	2635	6.64	20240306	4320	-34.95	20230420	2260	24.34	20231024	0.00	N	298690	1000	1166 억		721115	N	N	62	N	00	N
60	20240320	141111	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2815	40	2	1.44	570717215	204212	108.53	2770	2815	2750	3605	1945	2775	2794.73	1.24	36186	36245	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3283	-1.55	2.58	12	0.18	-1819.00	1092.00	4320	20230420	-34.84	2260	20231024	24.56	3460	-18.64	20240115	2635	6.83	20240306	4320	-34.84	20230420	2260	24.56	20231024	0.00	N	298690	1000	1166 억		724625	N	N	62	N	00	N
61	20240320	131111	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	20	2	0.72	355238720	127381	67.70	2770	2805	2750	3605	1945	2775	2788.79	1.21	16708	16309	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3260	-1.54	2.56	12	0.11	-1819.00	1092.00	4320	20230420	-35.30	2260	20231024	23.67	3460	-19.22	20240115	2635	6.07	20240306	4320	-35.30	20230420	2260	23.67	20231024	0.00	N	298690	1000	1166 억		705147	N	N	62	N	00	N
62	20240320	121104	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	25	2	0.90	314419085	112778	59.94	2770	2805	2750	3605	1945	2775	2787.95	1.21	17578	16659	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3266	-1.54	2.56	12	0.10	-1819.00	1092.00	4320	20230420	-35.19	2260	20231024	23.89	3460	-19.08	20240115	2635	6.26	20240306	4320	-35.19	20230420	2260	23.89	20231024	0.00	N	298690	1000	1166 억		706017	N	N	62	N	00	N
63	20240320	111106	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	15	2	0.54	197947635	71161	37.82	2770	2800	2750	3605	1945	2775	2781.69	1.20	9967	8942	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3254	-1.53	2.55	12	0.06	-1819.00	1092.00	4320	20230420	-35.42	2260	20231024	23.45	3460	-19.36	20240115	2635	5.88	20240306	4320	-35.42	20230420	2260	23.45	20231024	0.00	N	298690	1000	1166 억		698406	N	N	62	N	00	N
64	20240320	101058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	10	2	0.36	154536625	55575	29.54	2770	2800	2750	3605	1945	2775	2780.69	1.19	6352	5232	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3248	-1.53	2.55	12	0.05	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		694791	N	N	62	N	00	N
65	20240320	091105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-25	5	-0.90	17044360	6177	3.28	2770	2770	2750	3605	1945	2775	2759.27	1.18	2242	1340	2841	2807	2751	2717	2661	2825	2735	1166	830	1000	1990	5	1	116640000	3208	-1.51	2.52	12	0.01	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		690681	N	N	62	N	00	N
66	20240319	161051	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	65	2	2.40	517053350	187425	149.50	2700	2785	2695	3520	1900	2710	2758.55	1.18	-6371	9	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3237	-1.53	2.54	12	0.16	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		688439	N	N	62	N	00	N
67	20240319	151104	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	65	2	2.40	480905480	174366	139.08	2700	2785	2695	3520	1900	2710	2758.02	1.18	-6045	88	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3237	-1.53	2.54	12	0.15	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		688765	N	N	0	N	00	N
68	20240319	141102	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	60	2	2.21	436625785	158363	126.32	2700	2785	2695	3520	1900	2710	2757.12	1.18	-4777	-263	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3231	-1.52	2.54	12	0.14	-1819.00	1092.00	4320	20230420	-35.88	2260	20231024	22.57	3460	-19.94	20240115	2635	5.12	20240306	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		690033	N	N	0	N	00	N
69	20240319	131031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	40	2	1.48	382158245	138650	110.60	2700	2785	2695	3520	1900	2710	2756.28	1.19	-3072	2660	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3208	-1.51	2.52	12	0.12	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		691738	N	N	0	N	00	N
70	20240319	121054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	45	2	1.66	351389180	127455	101.67	2700	2785	2695	3520	1900	2710	2756.97	1.19	-3740	2434	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3213	-1.51	2.52	12	0.11	-1819.00	1092.00	4320	20230420	-36.23	2260	20231024	21.90	3460	-20.38	20240115	2635	4.55	20240306	4320	-36.23	20230420	2260	21.90	20231024	0.00	N	298690	1000	1166 억		691070	N	N	0	N	00	N
71	20240319	111100	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	55	2	2.03	211228655	76944	61.38	2700	2785	2695	3520	1900	2710	2745.23	1.21	9402	11738	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3225	-1.52	2.53	12	0.07	-1819.00	1092.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		704212	N	N	0	N	00	N
72	20240319	101103	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	60	2	2.21	124449980	45422	36.23	2700	2775	2695	3520	1900	2710	2739.86	1.21	9899	9652	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3231	-1.52	2.54	12	0.04	-1819.00	1092.00	4320	20230420	-35.88	2260	20231024	22.57	3460	-19.94	20240115	2635	5.12	20240306	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		704709	N	N	0	N	00	N
73	20240319	091102	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	0	3	0.00	18759975	6942	5.54	2700	2715	2695	3520	1900	2710	2702.39	1.20	5671	4934	2756	2732	2696	2672	2636	2745	2685	1166	810	1000	1950	5	1	116640000	3161	-1.49	2.48	12	0.01	-1819.00	1092.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		700481	N	N	0	N	00	N
74	20240318	161054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	50	2	1.88	337544540	125065	81.95	2665	2720	2660	3455	1865	2660	2698.95	1.19	9055	3633	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3161	-1.49	2.48	12	0.11	-1819.00	1092.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		694810	N	N	85	N	00	N
75	20240318	151055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	55	2	2.07	327605295	121398	79.55	2665	2720	2660	3455	1865	2660	2698.61	1.19	9369	3948	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3167	-1.49	2.49	12	0.10	-1819.00	1092.00	4320	20230420	-37.15	2260	20231024	20.13	3460	-21.53	20240115	2635	3.04	20240306	4320	-37.15	20230420	2260	20.13	20231024	0.00	N	298690	1000	1166 억		695124	N	N	85	N	00	N
76	20240318	141054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	35	2	1.32	231105275	85637	56.12	2665	2720	2660	3455	1865	2660	2698.66	1.20	14139	8482	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3143	-1.48	2.47	12	0.07	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		699894	N	N	85	N	00	N
77	20240318	131054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	40	2	1.50	217778705	80695	52.88	2665	2720	2660	3455	1865	2660	2698.79	1.20	12486	6283	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3149	-1.48	2.47	12	0.07	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		698241	N	N	85	N	00	N
78	20240318	121047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	45	2	1.69	176610120	65461	42.89	2665	2720	2660	3455	1865	2660	2697.94	1.20	11075	5393	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3155	-1.49	2.48	12	0.06	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		696830	N	N	85	N	00	N
79	20240318	111057	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	60	2	2.26	116192550	43204	28.31	2665	2720	2660	3455	1865	2660	2689.39	1.19	10891	5999	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3173	-1.50	2.49	12	0.04	-1819.00	1092.00	4320	20230420	-37.04	2260	20231024	20.35	3460	-21.39	20240115	2635	3.23	20240306	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		696646	N	N	85	N	00	N
80	20240318	101054	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	40	2	1.50	74870155	27952	18.32	2665	2715	2660	3455	1865	2660	2678.53	1.19	9793	6919	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3149	-1.48	2.47	12	0.02	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		695548	N	N	85	N	00	N
81	20240318	091053	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	5	2	0.19	30261885	11343	7.43	2665	2685	2660	3455	1865	2660	2667.89	1.18	1668	1115	2813	2736	2698	2621	2583	2717	2602	1166	795	1000	1910	5	1	116640000	3108	-1.47	2.44	12	0.01	-1819.00	1092.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2635	1.14	20240306	4320	-38.31	20230420	2260	17.92	20231024	0.00	N	298690	1000	1166 억		687423	N	N	85	N	00	N
82	20240315	161041	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-90	5	-3.27	413208940	152474	105.37	2740	2775	2660	3575	1925	2750	2711.38	1.17	-39763	-36944	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3103	-1.46	2.44	12	0.13	-1819.00	1092.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2635	0.95	20240306	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		682777	N	N	85	N	00	N
83	20240315	151014	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-50	5	-1.82	290424445	106446	73.56	2740	2775	2695	3575	1925	2750	2728.37	1.18	-36791	-36791	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3149	-1.48	2.47	12	0.09	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		685749	N	N	55	N	00	N
84	20240315	140947	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	-45	5	-1.64	252132305	92267	63.76	2740	2775	2700	3575	1925	2750	2732.64	1.18	-36419	-36419	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3155	-1.49	2.48	12	0.08	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		686121	N	N	55	N	00	N
85	20240315	131043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	-40	5	-1.45	241108950	88194	60.95	2740	2775	2700	3575	1925	2750	2733.85	1.18	-36052	-36052	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3161	-1.49	2.48	12	0.08	-1819.00	1092.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		686488	N	N	55	N	00	N
86	20240315	121043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-35	5	-1.27	205444015	75021	51.85	2740	2775	2715	3575	1925	2750	2738.49	1.18	-35106	-35106	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3167	-1.49	2.49	12	0.06	-1819.00	1092.00	4320	20230420	-37.15	2260	20231024	20.13	3460	-21.53	20240115	2635	3.04	20240306	4320	-37.15	20230420	2260	20.13	20231024	0.00	N	298690	1000	1166 억		687434	N	N	55	N	00	N
87	20240315	111039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-20	5	-0.73	166320720	60657	41.92	2740	2775	2730	3575	1925	2750	2741.99	1.19	-26880	-26880	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3184	-1.50	2.50	12	0.05	-1819.00	1092.00	4320	20230420	-36.81	2260	20231024	20.80	3460	-21.10	20240115	2635	3.61	20240306	4320	-36.81	20230420	2260	20.80	20231024	0.00	N	298690	1000	1166 억		695660	N	N	55	N	00	N
88	20240315	101044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	0	3	0.00	96399120	35103	24.26	2740	2775	2730	3575	1925	2750	2746.18	1.20	-21684	-21684	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3208	-1.51	2.52	12	0.03	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		700856	N	N	55	N	00	N
89	20240315	091049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-5	5	-0.18	57153025	20834	14.40	2740	2760	2740	3575	1925	2750	2743.26	1.21	-16055	-16055	2816	2782	2761	2727	2706	2800	2745	1166	825	1000	1980	5	1	116640000	3202	-1.51	2.51	12	0.02	-1819.00	1092.00	4320	20230420	-36.46	2260	20231024	21.46	3460	-20.66	20240115	2635	4.17	20240306	4320	-36.46	20230420	2260	21.46	20231024	0.00	N	298690	1000	1166 억		706485	N	N	55	N	00	N
90	20240314	161031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	15	2	0.55	399834495	144372	88.93	2740	2795	2740	3555	1915	2735	2769.48	1.24	-13751	-8459	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3208	-1.51	2.52	12	0.12	-1819.00	1092.00	4320	20230420	-36.34	2260	20231024	21.68	3460	-20.52	20240115	2635	4.36	20240306	4320	-36.34	20230420	2260	21.68	20231024	0.00	N	298690	1000	1166 억		722540	N	N	55	N	00	N
91	20240314	151036	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	20	2	0.73	377918130	136400	84.01	2740	2795	2740	3555	1915	2735	2770.66	1.24	-11567	-6394	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3213	-1.51	2.52	12	0.12	-1819.00	1092.00	4320	20230420	-36.23	2260	20231024	21.90	3460	-20.38	20240115	2635	4.55	20240306	4320	-36.23	20230420	2260	21.90	20231024	0.00	N	298690	1000	1166 억		724724	N	N	8	N	00	N
92	20240314	141036	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	30	2	1.10	334163190	120526	74.24	2740	2795	2740	3555	1915	2735	2772.54	1.25	-6588	-1851	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3225	-1.52	2.53	12	0.10	-1819.00	1092.00	4320	20230420	-36.00	2260	20231024	22.35	3460	-20.09	20240115	2635	4.93	20240306	4320	-36.00	20230420	2260	22.35	20231024	0.00	N	298690	1000	1166 억		729703	N	N	8	N	00	N
93	20240314	131033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	35	2	1.28	313203550	112944	69.57	2740	2795	2740	3555	1915	2735	2773.09	1.26	-2822	1736	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3231	-1.52	2.54	12	0.10	-1819.00	1092.00	4320	20230420	-35.88	2260	20231024	22.57	3460	-19.94	20240115	2635	5.12	20240306	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		733469	N	N	8	N	00	N
94	20240314	121034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2775	40	2	1.46	255081565	91957	56.64	2740	2795	2740	3555	1915	2735	2773.93	1.25	-5394	-874	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3237	-1.53	2.54	12	0.08	-1819.00	1092.00	4320	20230420	-35.76	2260	20231024	22.79	3460	-19.80	20240115	2635	5.31	20240306	4320	-35.76	20230420	2260	22.79	20231024	0.00	N	298690	1000	1166 억		730897	N	N	8	N	00	N
95	20240314	111034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	50	2	1.83	216226550	77947	48.01	2740	2795	2740	3555	1915	2735	2774.03	1.25	-5401	-1867	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3248	-1.53	2.55	12	0.07	-1819.00	1092.00	4320	20230420	-35.53	2260	20231024	23.23	3460	-19.51	20240115	2635	5.69	20240306	4320	-35.53	20230420	2260	23.23	20231024	0.00	N	298690	1000	1166 억		730890	N	N	8	N	00	N
96	20240314	101042	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	35	2	1.28	125151700	45214	27.85	2740	2785	2740	3555	1915	2735	2768.00	1.26	-1483	-519	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3231	-1.52	2.54	12	0.04	-1819.00	1092.00	4320	20230420	-35.88	2260	20231024	22.57	3460	-19.94	20240115	2635	5.12	20240306	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		734808	N	N	8	N	00	N
97	20240314	091039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2780	45	2	1.65	30983165	11174	6.88	2740	2785	2740	3555	1915	2735	2772.84	1.27	3573	3772	2805	2770	2730	2695	2655	2787	2712	1166	820	1000	1960	5	1	116640000	3243	-1.53	2.55	12	0.01	-1819.00	1092.00	4320	20230420	-35.65	2260	20231024	23.01	3460	-19.65	20240115	2635	5.50	20240306	4320	-35.65	20230420	2260	23.01	20231024	0.00	N	298690	1000	1166 억		739864	N	N	8	N	00	N
98	20240313	161020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	40	2	1.48	439786220	160987	153.86	2695	2765	2690	3500	1890	2695	2731.81	1.26	8743	8862	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3190	-1.50	2.50	12	0.14	-1819.00	1092.00	4320	20230420	-36.69	2260	20231024	21.02	3460	-20.95	20240115	2635	3.80	20240306	4320	-36.69	20230420	2260	21.02	20231024	0.00	N	298690	1000	1166 억		736291	N	N	8	N	00	N
99	20240313	151026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	40	2	1.48	429528430	157237	150.28	2695	2765	2690	3500	1890	2695	2731.73	1.26	9337	9337	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3190	-1.50	2.50	12	0.13	-1819.00	1092.00	4320	20230420	-36.69	2260	20231024	21.02	3460	-20.95	20240115	2635	3.80	20240306	4320	-36.69	20230420	2260	21.02	20231024	0.00	N	298690	1000	1166 억		736885	N	N	16	N	00	N
100	20240313	141024	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	45	2	1.67	410230790	150201	143.55	2695	2765	2690	3500	1890	2695	2731.21	1.27	10200	10200	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3196	-1.51	2.51	12	0.13	-1819.00	1092.00	4320	20230420	-36.57	2260	20231024	21.24	3460	-20.81	20240115	2635	3.98	20240306	4320	-36.57	20230420	2260	21.24	20231024	0.00	N	298690	1000	1166 억		737748	N	N	16	N	00	N
101	20240313	131033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	50	2	1.86	357535520	130970	125.17	2695	2765	2690	3500	1890	2695	2729.90	1.27	10968	10968	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3202	-1.51	2.51	12	0.11	-1819.00	1092.00	4320	20230420	-36.46	2260	20231024	21.46	3460	-20.66	20240115	2635	4.17	20240306	4320	-36.46	20230420	2260	21.46	20231024	0.00	N	298690	1000	1166 억		738516	N	N	16	N	00	N
102	20240313	121027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2755	60	2	2.23	285116425	104644	100.01	2695	2765	2690	3500	1890	2695	2724.63	1.26	8992	8992	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3213	-1.51	2.52	12	0.09	-1819.00	1092.00	4320	20230420	-36.23	2260	20231024	21.90	3460	-20.38	20240115	2635	4.55	20240306	4320	-36.23	20230420	2260	21.90	20231024	0.00	N	298690	1000	1166 억		736540	N	N	16	N	00	N
103	20240313	111024	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	45	2	1.67	199703855	73627	70.37	2695	2740	2690	3500	1890	2695	2712.37	1.26	7138	6946	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3196	-1.51	2.51	12	0.06	-1819.00	1092.00	4320	20230420	-36.57	2260	20231024	21.24	3460	-20.81	20240115	2635	3.98	20240306	4320	-36.57	20230420	2260	21.24	20231024	0.00	N	298690	1000	1166 억		734686	N	N	16	N	00	N
104	20240313	101021	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	10	2	0.37	84705475	31398	30.01	2695	2720	2690	3500	1890	2695	2697.80	1.24	-3515	-5255	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3155	-1.49	2.48	12	0.03	-1819.00	1092.00	4320	20230420	-37.38	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		724033	N	N	16	N	00	N
105	20240313	091029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	5	2	0.19	11169035	4137	3.95	2695	2720	2695	3500	1890	2695	2699.79	1.25	-128	13	2728	2711	2693	2676	2658	2712	2677	1166	805	1000	1940	5	1	116640000	3149	-1.48	2.47	12	0.00	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		727420	N	N	16	N	00	N
106	20240312	161014	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	0	3	0.00	281560975	104590	108.37	2695	2710	2675	3500	1890	2695	2692.04	1.25	-27852	-27876	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3143	-1.48	2.47	12	0.09	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		727548	N	N	16	N	00	N
107	20240312	151011	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	-5	5	-0.19	271634255	100905	104.55	2695	2710	2675	3500	1890	2695	2691.98	1.25	-27878	-27878	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3138	-1.48	2.46	12	0.09	-1819.00	1092.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		727522	N	N	13	N	00	N
108	20240312	141001	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	5	2	0.19	188015795	69886	72.41	2695	2700	2675	3500	1890	2695	2690.32	1.26	-20524	-20524	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3149	-1.48	2.47	12	0.06	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		734876	N	N	13	N	00	N
109	20240312	130922	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	0	3	0.00	152391365	56664	58.71	2695	2700	2675	3500	1890	2695	2689.39	1.27	-16362	-16362	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3143	-1.48	2.47	12	0.05	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		739038	N	N	13	N	00	N
110	20240312	121015	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	0	3	0.00	100377405	37353	38.70	2695	2700	2675	3500	1890	2695	2687.26	1.27	-13908	-13908	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3143	-1.48	2.47	12	0.03	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		741492	N	N	13	N	00	N
111	20240312	111011	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	-5	5	-0.19	81762915	30434	31.53	2695	2700	2675	3500	1890	2695	2686.56	1.28	-11808	-11808	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3138	-1.48	2.46	12	0.03	-1819.00	1092.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		743592	N	N	13	N	00	N
112	20240312	101014	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	-10	5	-0.37	63595830	23678	24.53	2695	2700	2675	3500	1890	2695	2685.86	1.28	-8065	-8065	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3132	-1.48	2.46	12	0.02	-1819.00	1092.00	4320	20230420	-37.85	2260	20231024	18.81	3460	-22.40	20240115	2635	1.90	20240306	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		747335	N	N	13	N	00	N
113	20240312	091011	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-20	5	-0.74	18719925	6970	7.22	2695	2695	2675	3500	1890	2695	2685.78	1.29	-1270	-1270	2751	2722	2681	2652	2611	2737	2667	1166	805	1000	1940	5	1	116640000	3120	-1.47	2.45	12	0.01	-1819.00	1092.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2635	1.52	20240306	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		754130	N	N	13	N	00	N
114	20240311	161008	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	30	2	1.13	254883545	95000	47.99	2665	2710	2640	3460	1870	2665	2682.98	1.30	6470	6646	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3143	-1.48	2.47	12	0.08	-1819.00	1092.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2635	2.28	20240306	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		755283	N	N	13	N	00	N
115	20240311	151007	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	25	2	0.94	248484180	92621	46.79	2665	2710	2640	3460	1870	2665	2682.81	1.30	6537	6596	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3138	-1.48	2.46	12	0.08	-1819.00	1092.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		755350	N	N	53	N	00	N
116	20240311	141004	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	15	2	0.56	236595735	88191	44.55	2665	2710	2640	3460	1870	2665	2682.77	1.30	6537	6596	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3126	-1.47	2.45	12	0.08	-1819.00	1092.00	4320	20230420	-37.96	2260	20231024	18.58	3460	-22.54	20240115	2635	1.71	20240306	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		755350	N	N	53	N	00	N
117	20240311	131006	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	20	2	0.75	211668655	78896	39.85	2665	2710	2640	3460	1870	2665	2682.88	1.30	7601	7539	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3132	-1.48	2.46	12	0.07	-1819.00	1092.00	4320	20230420	-37.85	2260	20231024	18.81	3460	-22.40	20240115	2635	1.90	20240306	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		756414	N	N	53	N	00	N
118	20240311	121007	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	35	2	1.31	191201530	71289	36.01	2665	2710	2640	3460	1870	2665	2682.06	1.30	7468	7527	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3149	-1.48	2.47	12	0.06	-1819.00	1092.00	4320	20230420	-37.50	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		756281	N	N	53	N	00	N
119	20240311	111002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	25	2	0.94	148173900	55297	27.93	2665	2710	2640	3460	1870	2665	2679.60	1.30	6358	6166	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3138	-1.48	2.46	12	0.05	-1819.00	1092.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		755171	N	N	53	N	00	N
120	20240311	100953	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	25	2	0.94	80702790	30272	15.29	2665	2690	2640	3460	1870	2665	2665.92	1.28	235	201	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3138	-1.48	2.46	12	0.03	-1819.00	1092.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		749048	N	N	53	N	00	N
121	20240311	090958	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	5	2	0.19	15473905	5818	2.94	2665	2675	2650	3460	1870	2665	2659.66	1.28	-1165	-1165	2735	2700	2675	2640	2615	2687	2627	1166	795	1000	1910	5	1	116640000	3114	-1.47	2.45	12	0.00	-1819.00	1092.00	4320	20230420	-38.19	2260	20231024	18.14	3460	-22.83	20240115	2635	1.33	20240306	4320	-38.19	20230420	2260	18.14	20231024	0.00	N	298690	1000	1166 억		747648	N	N	53	N	00	N
122	20240308	161003	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	-15	5	-0.56	524328920	196760	165.76	2695	2710	2650	3480	1880	2680	2664.81	1.28	-2592	-7582	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3108	-1.47	2.44	12	0.17	-1819.00	1092.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2635	1.14	20240306	4320	-38.31	20230420	2260	17.92	20231024	0.00	N	298690	1000	1166 억		748813	N	N	53	N	00	N
123	20240308	151002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-20	5	-0.75	519620500	194991	164.27	2695	2710	2650	3480	1880	2680	2664.84	1.28	-2585	-7662	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3103	-1.46	2.44	12	0.17	-1819.00	1092.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2635	0.95	20240306	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		748820	N	N	20	N	00	N
124	20240308	140954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-20	5	-0.75	451689520	169398	142.71	2695	2710	2650	3480	1880	2680	2666.44	1.29	94	-6377	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3103	-1.46	2.44	12	0.15	-1819.00	1092.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2635	0.95	20240306	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		751499	N	N	20	N	00	N
125	20240308	130950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-30	5	-1.12	432574585	162202	136.64	2695	2710	2650	3480	1880	2680	2666.89	1.29	753	-5405	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3091	-1.46	2.43	12	0.14	-1819.00	1092.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2635	0.57	20240306	4320	-38.66	20230420	2260	17.26	20231024	0.00	N	298690	1000	1166 억		752158	N	N	20	N	00	N
126	20240308	120953	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-20	5	-0.75	296911095	111057	93.56	2695	2710	2650	3480	1880	2680	2673.50	1.27	-8988	-15781	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3103	-1.46	2.44	12	0.10	-1819.00	1092.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2635	0.95	20240306	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		742417	N	N	20	N	00	N
127	20240308	110955	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-20	5	-0.75	223516980	83485	70.33	2695	2710	2650	3480	1880	2680	2677.33	1.27	-12370	-15446	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3103	-1.46	2.44	12	0.07	-1819.00	1092.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2635	0.95	20240306	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		739035	N	N	20	N	00	N
128	20240308	100950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	0	3	0.00	107942700	40141	33.82	2695	2710	2675	3480	1880	2680	2689.09	1.26	-14205	-16060	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3126	-1.47	2.45	12	0.03	-1819.00	1092.00	4320	20230420	-37.96	2260	20231024	18.58	3460	-22.54	20240115	2635	1.71	20240306	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		737200	N	N	20	N	00	N
129	20240308	090950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	30	2	1.12	22283960	8243	6.94	2695	2710	2695	3480	1880	2680	2703.38	1.29	-150	-211	2740	2710	2695	2665	2650	2702	2657	1166	800	1000	1920	5	1	116640000	3161	-1.49	2.48	12	0.01	-1819.00	1092.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		751255	N	N	20	N	00	N
130	20240307	160950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-35	5	-1.29	317421975	118006	50.26	2715	2725	2680	3525	1905	2715	2689.88	1.29	-19805	-17287	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3126	-1.47	2.45	12	0.10	-1819.00	1092.00	4465	20230302	-39.98	2260	20231024	18.58	3460	-22.54	20240115	2635	1.71	20240306	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		751405	N	N	20	N	00	N
131	20240307	150931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-35	5	-1.29	294878465	109601	46.68	2715	2725	2680	3525	1905	2715	2690.47	1.30	-14796	-12429	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3126	-1.47	2.45	12	0.09	-1819.00	1092.00	4465	20230302	-39.98	2260	20231024	18.58	3460	-22.54	20240115	2635	1.71	20240306	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		756414	N	N	218	N	00	N
132	20240307	140931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	-25	5	-0.92	240149160	89203	37.99	2715	2725	2680	3525	1905	2715	2692.16	1.31	-6503	-6604	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3138	-1.48	2.46	12	0.08	-1819.00	1092.00	4465	20230302	-39.75	2260	20231024	19.03	3460	-22.25	20240115	2635	2.09	20240306	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		764707	N	N	218	N	00	N
133	20240307	130939	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	-30	5	-1.10	203894075	75697	32.24	2715	2725	2680	3525	1905	2715	2693.56	1.31	-6230	-6842	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3132	-1.48	2.46	12	0.06	-1819.00	1092.00	4465	20230302	-39.87	2260	20231024	18.81	3460	-22.40	20240115	2635	1.90	20240306	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		764980	N	N	218	N	00	N
134	20240307	120944	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-35	5	-1.29	185310470	68778	29.29	2715	2725	2680	3525	1905	2715	2694.33	1.31	-6162	-7370	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3126	-1.47	2.45	12	0.06	-1819.00	1092.00	4465	20230302	-39.98	2260	20231024	18.58	3460	-22.54	20240115	2635	1.71	20240306	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		765048	N	N	218	N	00	N
135	20240307	110950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-15	5	-0.55	122541155	45446	19.36	2715	2725	2680	3525	1905	2715	2696.41	1.32	-2518	-4555	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3149	-1.48	2.47	12	0.04	-1819.00	1092.00	4465	20230302	-39.53	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		768692	N	N	218	N	00	N
136	20240307	100943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	-30	5	-1.10	81833350	30366	12.93	2715	2725	2680	3525	1905	2715	2694.90	1.32	-1140	-979	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3132	-1.48	2.46	12	0.03	-1819.00	1092.00	4465	20230302	-39.87	2260	20231024	18.81	3460	-22.40	20240115	2635	1.90	20240306	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		770070	N	N	218	N	00	N
137	20240307	090945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	-5	5	-0.18	6368280	2350	1.00	2715	2715	2700	3525	1905	2715	2709.91	1.32	-514	-514	2768	2741	2688	2661	2608	2755	2675	1166	810	1000	1950	5	1	116640000	3161	-1.49	2.48	12	0.00	-1819.00	1092.00	4465	20230302	-39.31	2260	20231024	19.91	3460	-21.68	20240115	2635	2.85	20240306	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		770696	N	N	218	N	00	N
138	20240306	160937	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	20	2	0.74	619523015	232908	112.04	2685	2715	2635	3500	1890	2695	2659.90	1.32	26280	24892	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3167	-1.49	2.49	12	0.20	-1819.00	1092.00	4465	20230302	-39.19	2260	20231024	20.13	3460	-21.53	20240115	2635	3.04	20240306	4320	-37.15	20230420	2260	20.13	20231024	0.00	N	298690	1000	1166 억		771210	N	N	218	N	00	N
139	20240306	150939	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	10	2	0.37	597895100	224919	108.20	2685	2710	2635	3500	1890	2695	2658.27	1.33	28855	27659	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3155	-1.49	2.48	12	0.19	-1819.00	1092.00	4465	20230302	-39.42	2260	20231024	19.69	3460	-21.82	20240115	2635	2.66	20240306	4320	-37.38	20230420	2260	19.69	20231024	0.00	N	298690	1000	1166 억		773785	N	N	329	N	00	N
140	20240306	140946	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	5	2	0.19	564827475	212672	102.31	2685	2700	2635	3500	1890	2695	2655.86	1.33	30129	26468	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3149	-1.48	2.47	12	0.18	-1819.00	1092.00	4465	20230302	-39.53	2260	20231024	19.47	3460	-21.97	20240115	2635	2.47	20240306	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		775059	N	N	329	N	00	N
141	20240306	130945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	-50	5	-1.86	431009220	162506	78.17	2685	2685	2635	3500	1890	2695	2652.27	1.28	4170	2681	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3085	-1.45	2.42	12	0.14	-1819.00	1092.00	4465	20230302	-40.76	2260	20231024	17.04	3460	-23.55	20240115	2635	0.38	20240306	4320	-38.77	20230420	2260	17.04	20231024	0.00	N	298690	1000	1166 억		749100	N	N	329	N	00	N
142	20240306	120944	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	-50	5	-1.86	399357220	150548	72.42	2685	2685	2635	3500	1890	2695	2652.69	1.28	2462	884	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3085	-1.45	2.42	12	0.13	-1819.00	1092.00	4465	20230302	-40.76	2260	20231024	17.04	3460	-23.55	20240115	2635	0.38	20240306	4320	-38.77	20230420	2260	17.04	20231024	0.00	N	298690	1000	1166 억		747392	N	N	329	N	00	N
143	20240306	110942	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	-50	5	-1.86	344435955	129827	62.45	2685	2685	2635	3500	1890	2695	2653.04	1.28	-927	-1422	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3085	-1.45	2.42	12	0.11	-1819.00	1092.00	4465	20230302	-40.76	2260	20231024	17.04	3460	-23.55	20240115	2635	0.38	20240306	4320	-38.77	20230420	2260	17.04	20231024	0.00	N	298690	1000	1166 억		744003	N	N	329	N	00	N
144	20240306	100920	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	-50	5	-1.86	259176940	97558	46.93	2685	2685	2635	3500	1890	2695	2656.64	1.27	-3787	-5824	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3085	-1.45	2.42	12	0.08	-1819.00	1092.00	4465	20230302	-40.76	2260	20231024	17.04	3460	-23.55	20240115	2635	0.38	20240306	4320	-38.77	20230420	2260	17.04	20231024	0.00	N	298690	1000	1166 억		741143	N	N	329	N	00	N
145	20240306	090938	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-20	5	-0.74	19895450	7440	3.58	2685	2685	2670	3500	1890	2695	2674.12	1.27	-2881	-2902	2785	2740	2705	2660	2625	2722	2642	1166	805	1000	1940	5	1	116640000	3120	-1.47	2.45	12	0.01	-1819.00	1092.00	4465	20230302	-40.09	2260	20231024	18.36	3460	-22.69	20240115	2670	0.19	20240306	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		742049	N	N	329	N	00	N
146	20240305	160934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	-35	5	-1.28	559262230	207005	93.90	2710	2750	2670	3545	1915	2730	2701.69	1.28	-7030	-8742	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3143	-1.48	2.47	12	0.18	-1819.00	1092.00	4465	20230302	-39.64	2260	20231024	19.25	3460	-22.11	20240115	2670	0.94	20240305	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		744930	N	N	329	N	00	N
147	20240305	150932	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-30	5	-1.10	543904800	201303	91.31	2710	2750	2670	3545	1915	2730	2701.92	1.28	-6419	-8304	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3149	-1.48	2.47	12	0.17	-1819.00	1092.00	4465	20230302	-39.53	2260	20231024	19.47	3460	-21.97	20240115	2670	1.12	20240305	4320	-37.50	20230420	2260	19.47	20231024	0.00	N	298690	1000	1166 억		745541	N	N	62	N	00	N
148	20240305	140921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	-35	5	-1.28	519134480	192118	87.14	2710	2750	2670	3545	1915	2730	2702.16	1.28	-3556	-2920	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3143	-1.48	2.47	12	0.16	-1819.00	1092.00	4465	20230302	-39.64	2260	20231024	19.25	3460	-22.11	20240115	2670	0.94	20240305	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		748404	N	N	62	N	00	N
149	20240305	130923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-50	5	-1.83	399846810	147568	66.94	2710	2750	2680	3545	1915	2730	2709.58	1.28	-3199	-2546	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3126	-1.47	2.45	12	0.13	-1819.00	1092.00	4465	20230302	-39.98	2260	20231024	18.58	3460	-22.54	20240115	2680	0.00	20240305	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		748761	N	N	62	N	00	N
150	20240305	120926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-10	5	-0.37	253010430	93103	42.23	2710	2750	2705	3545	1915	2730	2717.53	1.29	828	-1257	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3173	-1.50	2.49	12	0.08	-1819.00	1092.00	4465	20230302	-39.08	2260	20231024	20.35	3460	-21.39	20240115	2705	0.55	20240305	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		752788	N	N	62	N	00	N
151	20240305	110925	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-10	5	-0.37	187777110	69049	31.32	2710	2750	2705	3545	1915	2730	2719.48	1.29	-1572	-1727	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3173	-1.50	2.49	12	0.06	-1819.00	1092.00	4465	20230302	-39.08	2260	20231024	20.35	3460	-21.39	20240115	2705	0.55	20240305	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		750388	N	N	62	N	00	N
152	20240305	100922	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	-20	5	-0.73	141846625	52157	23.66	2710	2750	2705	3545	1915	2730	2719.61	1.29	579	-1162	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3161	-1.49	2.48	12	0.04	-1819.00	1092.00	4465	20230302	-39.31	2260	20231024	19.91	3460	-21.68	20240115	2705	0.18	20240305	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		752539	N	N	62	N	00	N
153	20240305	090923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2740	10	2	0.37	22720965	8365	3.79	2710	2740	2710	3545	1915	2730	2716.19	1.29	2319	2351	2820	2775	2745	2700	2670	2760	2685	1166	815	1000	1960	5	1	116640000	3196	-1.51	2.51	12	0.01	-1819.00	1092.00	4465	20230302	-38.63	2260	20231024	21.24	3460	-20.81	20240115	2710	1.11	20240305	4320	-36.57	20230420	2260	21.24	20231024	0.00	N	298690	1000	1166 억		754279	N	N	62	N	00	N
154	20240304	160923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-55	5	-1.97	602265105	219947	206.98	2785	2790	2715	3620	1950	2785	2738.29	1.29	-10740	-2467	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3184	-1.50	2.50	12	0.19	-1819.00	1092.00	4465	20230302	-38.86	2260	20231024	20.80	3460	-21.10	20240115	2715	0.55	20240304	4320	-36.81	20230420	2260	20.80	20231024	0.00	N	298690	1000	1166 억		751960	N	N	62	N	00	N
155	20240304	150918	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	-65	5	-2.33	563978585	205884	193.75	2785	2790	2715	3620	1950	2785	2739.30	1.29	-10151	-2211	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3173	-1.50	2.49	12	0.18	-1819.00	1092.00	4465	20230302	-39.08	2260	20231024	20.35	3460	-21.39	20240115	2715	0.18	20240304	4320	-37.04	20230420	2260	20.35	20231024	0.00	N	298690	1000	1166 억		752549	N	N	9015	N	00	N
156	20240304	140846	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-60	5	-2.15	493671005	180010	169.40	2785	2790	2715	3620	1950	2785	2742.46	1.29	-10096	-3440	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3178	-1.50	2.50	12	0.15	-1819.00	1092.00	4465	20230302	-38.97	2260	20231024	20.58	3460	-21.24	20240115	2715	0.37	20240304	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		752604	N	N	9015	N	00	N
157	20240304	130913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-60	5	-2.15	427639395	155732	146.55	2785	2790	2715	3620	1950	2785	2745.99	1.30	-6429	-1058	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3178	-1.50	2.50	12	0.13	-1819.00	1092.00	4465	20230302	-38.97	2260	20231024	20.58	3460	-21.24	20240115	2715	0.37	20240304	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		756271	N	N	9015	N	00	N
158	20240304	120849	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-60	5	-2.15	373222345	135764	127.76	2785	2790	2715	3620	1950	2785	2749.05	1.30	-6429	-2344	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3178	-1.50	2.50	12	0.12	-1819.00	1092.00	4465	20230302	-38.97	2260	20231024	20.58	3460	-21.24	20240115	2715	0.37	20240304	4320	-36.92	20230420	2260	20.58	20231024	0.00	N	298690	1000	1166 억		756271	N	N	9015	N	00	N
159	20240304	110907	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-50	5	-1.80	308328585	111921	105.32	2785	2790	2725	3620	1950	2785	2754.87	1.30	-6429	-3611	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3190	-1.50	2.50	12	0.10	-1819.00	1092.00	4465	20230302	-38.75	2260	20231024	21.02	3460	-20.95	20240115	2725	0.37	20240304	4320	-36.69	20230420	2260	21.02	20231024	0.00	N	298690	1000	1166 억		756271	N	N	9015	N	00	N
160	20240304	100907	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	-15	5	-0.54	96531395	34767	32.72	2785	2790	2760	3620	1950	2785	2776.52	1.31	-1114	440	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3231	-1.52	2.54	12	0.03	-1819.00	1092.00	4465	20230302	-37.96	2260	20231024	22.57	3460	-19.94	20240115	2755	0.54	20240227	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		761586	N	N	9015	N	00	N
161	20240304	090908	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	-15	5	-0.54	31514540	11347	10.68	2785	2790	2760	3620	1950	2785	2777.34	1.31	-285	-43	2851	2817	2791	2757	2731	2805	2745	1166	835	1000	2000	5	1	116640000	3231	-1.52	2.54	12	0.01	-1819.00	1092.00	4465	20230302	-37.96	2260	20231024	22.57	3460	-19.94	20240115	2755	0.54	20240227	4320	-35.88	20230420	2260	22.57	20231024	0.00	N	298690	1000	1166 억		762415	N	N	9015	N	00	N