KissMeData/298690/price/prices-20240401.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	20240430	161146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	-10	5	-0.37	258478110	95103	71.73	2705	2745	2680	3515	1895	2705	2717.89	1.34	6448	5907	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3143	3.02	1.68	12	0.08	893.00	1608.00	4155	20230424	-35.14	2260	20231024	19.25	3460	-22.11	20240115	2550	5.69	20240416	3850	-30.00	20230504	2260	19.25	20231024	0.00	N	298690	1000	1166 억		781670	N	N	32	N	00	N
3	20240430	151156	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	5	2	0.18	254697635	93701	70.67	2705	2745	2680	3515	1895	2705	2718.20	1.34	6598	6427	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.08	893.00	1608.00	4155	20230424	-34.78	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3850	-29.61	20230504	2260	19.91	20231024	0.00	N	298690	1000	1166 억		781820	N	N	0	N	00	N
4	20240430	141204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	10	2	0.37	211320405	77613	58.54	2705	2745	2690	3515	1895	2705	2722.75	1.34	4747	4443	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.07	893.00	1608.00	4155	20230424	-34.66	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3850	-29.48	20230504	2260	20.13	20231024	0.00	N	298690	1000	1166 억		779969	N	N	0	N	00	N
5	20240430	131159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2720	15	2	0.55	193407155	71006	53.56	2705	2745	2690	3515	1895	2705	2723.81	1.34	5044	4740	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3173	3.05	1.69	12	0.06	893.00	1608.00	4155	20230424	-34.54	2260	20231024	20.35	3460	-21.39	20240115	2550	6.67	20240416	3850	-29.35	20230504	2260	20.35	20231024	0.00	N	298690	1000	1166 억		780266	N	N	0	N	00	N
6	20240430	121155	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	5	2	0.18	178722760	65587	49.47	2705	2745	2690	3515	1895	2705	2724.97	1.34	5447	5143	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3161	3.03	1.69	12	0.06	893.00	1608.00	4155	20230424	-34.78	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3850	-29.61	20230504	2260	19.91	20231024	0.00	N	298690	1000	1166 억		780669	N	N	0	N	00	N
7	20240430	111150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	10	2	0.37	161874020	59357	44.77	2705	2745	2695	3515	1895	2705	2727.13	1.34	6562	6393	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3167	3.04	1.69	12	0.05	893.00	1608.00	4155	20230424	-34.66	2260	20231024	20.13	3460	-21.53	20240115	2550	6.47	20240416	3850	-29.48	20230504	2260	20.13	20231024	0.00	N	298690	1000	1166 억		781784	N	N	0	N	00	N
8	20240430	101152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	20	2	0.74	148271745	54357	41.00	2705	2745	2695	3515	1895	2705	2727.74	1.34	7887	7663	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3178	3.05	1.69	12	0.05	893.00	1608.00	4155	20230424	-34.42	2260	20231024	20.58	3460	-21.24	20240115	2550	6.86	20240416	3850	-29.22	20230504	2260	20.58	20231024	0.00	N	298690	1000	1166 억		783109	N	N	0	N	00	N
9	20240430	091201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	25	2	0.92	39910745	14705	11.09	2705	2735	2695	3515	1895	2705	2714.09	1.34	8060	7924	2745	2725	2690	2670	2635	2735	2680	1166	810	1000	1940	5	1	116640000	3184	3.06	1.70	12	0.01	893.00	1608.00	4155	20230424	-34.30	2260	20231024	20.80	3460	-21.10	20240115	2550	7.06	20240416	3850	-29.09	20230504	2260	20.80	20231024	0.00	N	298690	1000	1166 억		783282	N	N	0	N	00	N
10	20240429	161141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	50	2	1.88	357049760	132423	223.41	2655	2710	2655	3450	1860	2655	2696.21	1.33	24616	25035	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3155	3.03	1.68	12	0.11	893.00	1608.00	4220	20230421	-35.90	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3850	-29.74	20230504	2260	19.69	20231024	0.00	N	298690	1000	1166 억		775222	N	N	34	N	00	N
11	20240429	151152	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	45	2	1.69	343504000	127412	214.96	2655	2710	2655	3450	1860	2655	2696.01	1.33	25067	25341	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3149	3.02	1.68	12	0.11	893.00	1608.00	4220	20230421	-36.02	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3850	-29.87	20230504	2260	19.47	20231024	0.00	N	298690	1000	1166 억		775673	N	N	34	N	00	N
12	20240429	141106	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	45	2	1.69	333498920	123704	208.70	2655	2710	2655	3450	1860	2655	2695.94	1.33	25067	25341	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3149	3.02	1.68	12	0.11	893.00	1608.00	4220	20230421	-36.02	2260	20231024	19.47	3460	-21.97	20240115	2550	5.88	20240416	3850	-29.87	20230504	2260	19.47	20231024	0.00	N	298690	1000	1166 억		775673	N	N	34	N	00	N
13	20240429	131150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	50	2	1.88	312120500	115775	195.33	2655	2710	2655	3450	1860	2655	2695.92	1.32	20643	20913	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3155	3.03	1.68	12	0.10	893.00	1608.00	4220	20230421	-35.90	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3850	-29.74	20230504	2260	19.69	20231024	0.00	N	298690	1000	1166 억		771249	N	N	34	N	00	N
14	20240429	121149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	55	2	2.07	291377615	108098	182.37	2655	2710	2655	3450	1860	2655	2695.49	1.32	18465	17973	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3161	3.03	1.69	12	0.09	893.00	1608.00	4220	20230421	-35.78	2260	20231024	19.91	3460	-21.68	20240115	2550	6.27	20240416	3850	-29.61	20230504	2260	19.91	20231024	0.00	N	298690	1000	1166 억		769071	N	N	34	N	00	N
15	20240429	111124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	30	2	1.13	198764195	73823	124.55	2655	2710	2655	3450	1860	2655	2692.44	1.29	1356	1049	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3132	3.01	1.67	12	0.06	893.00	1608.00	4220	20230421	-36.37	2260	20231024	18.81	3460	-22.40	20240115	2550	5.29	20240416	3850	-30.26	20230504	2260	18.81	20231024	0.00	N	298690	1000	1166 억		751962	N	N	34	N	00	N
16	20240429	101149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2705	50	2	1.88	113044895	41939	70.76	2655	2710	2655	3450	1860	2655	2695.46	1.31	15252	15210	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3155	3.03	1.68	12	0.04	893.00	1608.00	4220	20230421	-35.90	2260	20231024	19.69	3460	-21.82	20240115	2550	6.08	20240416	3850	-29.74	20230504	2260	19.69	20231024	0.00	N	298690	1000	1166 억		765858	N	N	34	N	00	N
17	20240429	091149	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	15	2	0.56	2238465	841	1.42	2655	2670	2655	3450	1860	2655	2661.67	1.29	16	-65	2685	2670	2645	2630	2605	2677	2637	1166	795	1000	1910	5	1	116640000	3114	2.99	1.66	12	0.00	893.00	1608.00	4220	20230421	-36.73	2260	20231024	18.14	3460	-22.83	20240115	2550	4.71	20240416	3850	-30.65	20230504	2260	18.14	20231024	0.00	N	298690	1000	1166 억		750622	N	N	34	N	00	N
18	20240426	161144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	155765075	58941	91.64	2640	2660	2620	3445	1855	2650	2642.66	1.29	2006	2014	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	3850	-31.04	20230504	2260	17.48	20231024	0.00	N	298690	1000	1166 억		750606	N	N	34	N	00	N
19	20240426	151145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	151514080	57339	89.15	2640	2660	2620	3445	1855	2650	2642.43	1.29	2272	1585	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	3850	-31.17	20230504	2260	17.26	20231024	0.00	N	298690	1000	1166 억		750872	N	N	0	N	00	N
20	20240426	141144	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	-20	5	-0.75	143832515	54437	84.64	2640	2660	2620	3445	1855	2650	2642.18	1.28	385	407	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3068	2.95	1.64	12	0.05	893.00	1608.00	4320	20230420	-39.12	2260	20231024	16.37	3460	-23.99	20240115	2550	3.14	20240416	3850	-31.69	20230504	2260	16.37	20231024	0.00	N	298690	1000	1166 억		748985	N	N	0	N	00	N
21	20240426	131145	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	102532930	38790	60.31	2640	2660	2620	3445	1855	2650	2643.28	1.28	-1304	-1719	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.03	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	3850	-31.17	20230504	2260	17.26	20231024	0.00	N	298690	1000	1166 억		747296	N	N	0	N	00	N
22	20240426	121142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	-5	5	-0.19	94476710	35744	55.58	2640	2660	2620	3445	1855	2650	2643.15	1.28	-1784	-2432	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3085	2.96	1.64	12	0.03	893.00	1608.00	4320	20230420	-38.77	2260	20231024	17.04	3460	-23.55	20240115	2550	3.73	20240416	3850	-31.30	20230504	2260	17.04	20231024	0.00	N	298690	1000	1166 억		746816	N	N	0	N	00	N
23	20240426	111136	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	72698015	27506	42.77	2640	2660	2620	3445	1855	2650	2642.99	1.28	-2071	-2504	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.02	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	3850	-31.17	20230504	2260	17.26	20231024	0.00	N	298690	1000	1166 억		746529	N	N	0	N	00	N
24	20240426	101142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	37967190	14371	22.34	2640	2660	2620	3445	1855	2650	2641.93	1.28	98	-1971	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	3850	-31.04	20230504	2260	17.48	20231024	0.00	N	298690	1000	1166 억		748698	N	N	0	N	00	N
25	20240426	091146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	-15	5	-0.57	14615495	5549	8.63	2640	2650	2620	3445	1855	2650	2633.90	1.28	22	22	2713	2681	2648	2616	2583	2665	2600	1166	795	1000	1900	5	1	116640000	3073	2.95	1.64	12	0.00	893.00	1608.00	4320	20230420	-39.00	2260	20231024	16.59	3460	-23.84	20240115	2550	3.33	20240416	3850	-31.56	20230504	2260	16.59	20231024	0.00	N	298690	1000	1166 억		748622	N	N	0	N	00	N
26	20240425	161136	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-10	5	-0.38	170530915	64263	141.09	2655	2680	2615	3455	1865	2660	2653.64	1.28	5100	567	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3091	2.97	1.65	12	0.06	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	3850	-31.17	20230504	2260	17.26	20231024	0.00	N	298690	1000	1166 억		748600	N	N	0	N	00	N
27	20240425	151142	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-10	5	-0.38	168404715	63461	139.32	2655	2680	2615	3455	1865	2660	2653.67	1.28	5065	566	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3091	2.97	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	3850	-31.17	20230504	2260	17.26	20231024	0.00	N	298690	1000	1166 억		748565	N	N	0	N	00	N
28	20240425	141138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	15	2	0.56	127924575	48246	105.92	2655	2680	2615	3455	1865	2660	2651.51	1.29	7099	7116	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3120	3.00	1.66	12	0.04	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	3850	-30.52	20230504	2260	18.36	20231024	0.00	N	298690	1000	1166 억		750599	N	N	0	N	00	N
29	20240425	131138	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	15	2	0.56	103379655	39069	85.77	2655	2680	2615	3455	1865	2660	2646.08	1.29	6016	6033	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3120	3.00	1.66	12	0.03	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	3850	-30.52	20230504	2260	18.36	20231024	0.00	N	298690	1000	1166 억		749516	N	N	0	N	00	N
30	20240425	121136	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	5	2	0.19	89820875	33984	74.61	2655	2670	2615	3455	1865	2660	2643.03	1.28	3416	3433	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3108	2.98	1.66	12	0.03	893.00	1608.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2550	4.51	20240416	3850	-30.78	20230504	2260	17.92	20231024	0.00	N	298690	1000	1166 억		746916	N	N	0	N	00	N
31	20240425	111137	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	5	2	0.19	76217935	28886	63.42	2655	2665	2615	3455	1865	2660	2638.58	1.28	4788	3342	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3108	2.98	1.66	12	0.02	893.00	1608.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2550	4.51	20240416	3850	-30.78	20230504	2260	17.92	20231024	0.00	N	298690	1000	1166 억		748288	N	N	0	N	00	N
32	20240425	101137	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	-25	5	-0.94	51869910	19703	43.26	2655	2655	2615	3455	1865	2660	2632.59	1.27	-839	-839	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3073	2.95	1.64	12	0.02	893.00	1608.00	4320	20230420	-39.00	2260	20231024	16.59	3460	-23.84	20240115	2550	3.33	20240416	3850	-31.56	20230504	2260	16.59	20231024	0.00	N	298690	1000	1166 억		742661	N	N	0	N	00	N
33	20240425	091141	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	-25	5	-0.94	6604530	2501	5.49	2655	2655	2630	3455	1865	2660	2640.76	1.27	-1041	-1041	2703	2681	2648	2626	2593	2692	2637	1166	795	1000	1910	5	1	116640000	3073	2.95	1.64	12	0.00	893.00	1608.00	4320	20230420	-39.00	2260	20231024	16.59	3460	-23.84	20240115	2550	3.33	20240416	3850	-31.56	20230504	2260	16.59	20231024	0.00	N	298690	1000	1166 억		742459	N	N	0	N	00	N
34	20240424	161118	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	10	2	0.38	116858870	44072	75.42	2650	2670	2615	3445	1855	2650	2651.51	1.28	3348	3587	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3103	2.98	1.65	12	0.04	893.00	1608.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2550	4.31	20240416	4155	-35.98	20230424	2260	17.70	20231024	0.00	N	298690	1000	1166 억		743500	N	N	11	N	00	N
35	20240424	151135	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	113463090	42795	73.23	2650	2670	2615	3445	1855	2650	2651.32	1.28	3423	3578	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.04	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		743575	N	N	11	N	00	N
36	20240424	141136	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	104189215	39305	67.26	2650	2670	2615	3445	1855	2650	2650.79	1.27	2957	3022	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.03	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		743109	N	N	11	N	00	N
37	20240424	131139	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	87452665	33007	56.48	2650	2670	2615	3445	1855	2650	2649.52	1.27	325	-541	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.03	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		740477	N	N	11	N	00	N
38	20240424	121133	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	77146845	29124	49.84	2650	2670	2615	3445	1855	2650	2648.91	1.27	-533	-984	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.02	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		739619	N	N	11	N	00	N
39	20240424	111132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	68033715	25686	43.95	2650	2670	2615	3445	1855	2650	2648.67	1.27	-932	-1390	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.02	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		739220	N	N	11	N	00	N
40	20240424	101129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	0	3	0.00	35138200	13255	22.68	2650	2670	2615	3445	1855	2650	2650.94	1.27	-2279	-2227	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3091	2.97	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		737873	N	N	11	N	00	N
41	20240424	091134	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	5	2	0.19	10188285	3845	6.58	2650	2670	2615	3445	1855	2650	2649.75	1.27	-858	-823	2713	2681	2658	2626	2603	2670	2615	1166	795	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.00	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		739294	N	N	11	N	00	N
42	20240423	161105	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-10	5	-0.38	154579650	58435	101.50	2680	2690	2635	3455	1865	2660	2645.30	1.27	-15872	-15816	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3091	2.97	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		740152	N	N	11	N	00	N
43	20240423	151129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-20	5	-0.75	153009310	57842	100.47	2680	2690	2635	3455	1865	2660	2645.27	1.27	-14563	-15819	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3079	2.96	1.64	12	0.05	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4155	-36.46	20230424	2260	16.81	20231024	0.00	N	298690	1000	1166 억		741461	N	N	510	N	00	N
44	20240423	141127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-10	5	-0.38	137526630	51986	90.30	2680	2690	2635	3455	1865	2660	2645.43	1.27	-14099	-15031	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3091	2.97	1.65	12	0.04	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		741925	N	N	510	N	00	N
45	20240423	131126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-20	5	-0.75	107866840	40743	70.77	2680	2690	2635	3455	1865	2660	2647.46	1.27	-15756	-16655	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3079	2.96	1.64	12	0.03	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4155	-36.46	20230424	2260	16.81	20231024	0.00	N	298690	1000	1166 억		740268	N	N	510	N	00	N
46	20240423	121125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-20	5	-0.75	96959680	36616	63.60	2680	2690	2635	3455	1865	2660	2647.98	1.27	-16358	-16849	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3079	2.96	1.64	12	0.03	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4155	-36.46	20230424	2260	16.81	20231024	0.00	N	298690	1000	1166 억		739666	N	N	510	N	00	N
47	20240423	111126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-20	5	-0.75	87167345	32906	57.16	2680	2690	2635	3455	1865	2660	2648.95	1.27	-16607	-17078	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3079	2.96	1.64	12	0.03	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4155	-36.46	20230424	2260	16.81	20231024	0.00	N	298690	1000	1166 억		739417	N	N	510	N	00	N
48	20240423	101124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-10	5	-0.38	43635310	16467	28.60	2680	2690	2635	3455	1865	2660	2649.80	1.29	-4345	-5221	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3091	2.97	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4155	-36.22	20230424	2260	17.26	20231024	0.00	N	298690	1000	1166 억		751679	N	N	510	N	00	N
49	20240423	091127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-20	5	-0.75	7490685	2816	4.89	2680	2690	2640	3455	1865	2660	2660.05	1.30	-791	-938	2736	2697	2661	2622	2586	2717	2642	1166	795	1000	1910	5	1	116640000	3079	2.96	1.64	12	0.00	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4155	-36.46	20230424	2260	16.81	20231024	0.00	N	298690	1000	1166 억		755233	N	N	510	N	00	N
50	20240422	161122	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	20	2	0.76	152371775	57364	62.80	2625	2700	2625	3430	1850	2640	2656.23	1.30	-3609	-3345	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3103	2.98	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2550	4.31	20240416	4155	-35.98	20230424	2260	17.70	20231024	0.00	N	298690	1000	1166 억		756024	N	N	510	N	00	N
51	20240422	151119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	15	2	0.57	143690470	54097	59.23	2625	2700	2625	3430	1850	2640	2656.17	1.30	-3232	-2987	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		756401	N	N	0	N	00	N
52	20240422	141121	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	5	2	0.19	130600020	49163	53.82	2625	2700	2625	3430	1850	2640	2656.47	1.30	-1780	-1091	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3085	2.96	1.64	12	0.04	893.00	1608.00	4320	20230420	-38.77	2260	20231024	17.04	3460	-23.55	20240115	2550	3.73	20240416	4155	-36.34	20230424	2260	17.04	20231024	0.00	N	298690	1000	1166 억		757853	N	N	0	N	00	N
53	20240422	131118	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2645	5	2	0.19	112507755	42314	46.33	2625	2700	2625	3430	1850	2640	2658.88	1.30	-1779	-1714	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3085	2.96	1.64	12	0.04	893.00	1608.00	4320	20230420	-38.77	2260	20231024	17.04	3460	-23.55	20240115	2550	3.73	20240416	4155	-36.34	20230424	2260	17.04	20231024	0.00	N	298690	1000	1166 억		757854	N	N	0	N	00	N
54	20240422	121117	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	15	2	0.57	79264545	29749	32.57	2625	2700	2625	3430	1850	2640	2664.45	1.30	-1551	-1563	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.03	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		758082	N	N	0	N	00	N
55	20240422	111119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	15	2	0.57	67449550	25298	27.70	2625	2700	2625	3430	1850	2640	2666.21	1.30	-1545	-1557	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.02	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		758088	N	N	0	N	00	N
56	20240422	101119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	15	2	0.57	52634545	19719	21.59	2625	2700	2625	3430	1850	2640	2669.25	1.30	-1005	-1146	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3097	2.97	1.65	12	0.02	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2550	4.12	20240416	4155	-36.10	20230424	2260	17.48	20231024	0.00	N	298690	1000	1166 억		758628	N	N	0	N	00	N
57	20240422	091120	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2635	-5	5	-0.19	12078580	4557	4.99	2625	2660	2625	3430	1850	2640	2650.58	1.30	-95	-151	2743	2691	2633	2581	2523	2662	2552	1166	790	1000	1900	5	1	116640000	3073	2.95	1.64	12	0.00	893.00	1608.00	4320	20230420	-39.00	2260	20231024	16.59	3460	-23.84	20240115	2550	3.33	20240416	4155	-36.58	20230424	2260	16.59	20231024	0.00	N	298690	1000	1166 억		759538	N	N	0	N	00	N
58	20240419	161026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-40	5	-1.49	238940635	91292	86.82	2685	2685	2575	3480	1880	2680	2617.32	1.30	16477	17123	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3079	2.96	1.64	12	0.08	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4320	-38.89	20230420	2260	16.81	20231024	0.00	N	298690	1000	1166 억		759633	N	N	59	N	00	N
59	20240419	151035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-40	5	-1.49	236862885	90504	86.07	2685	2685	2575	3480	1880	2680	2617.15	1.30	16670	17242	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3079	2.96	1.64	12	0.08	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2550	3.53	20240416	4320	-38.89	20230420	2260	16.81	20231024	0.00	N	298690	1000	1166 억		759826	N	N	59	N	00	N
60	20240419	141026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	-50	5	-1.87	208723790	79758	75.85	2685	2685	2575	3480	1880	2680	2616.96	1.30	16328	16746	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3068	2.95	1.64	12	0.07	893.00	1608.00	4320	20230420	-39.12	2260	20231024	16.37	3460	-23.99	20240115	2550	3.14	20240416	4320	-39.12	20230420	2260	16.37	20231024	0.00	N	298690	1000	1166 억		759484	N	N	59	N	00	N
61	20240419	131027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2630	-50	5	-1.87	193858575	74112	70.48	2685	2685	2575	3480	1880	2680	2615.75	1.31	19514	19792	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3068	2.95	1.64	12	0.06	893.00	1608.00	4320	20230420	-39.12	2260	20231024	16.37	3460	-23.99	20240115	2550	3.14	20240416	4320	-39.12	20230420	2260	16.37	20231024	0.00	N	298690	1000	1166 억		762670	N	N	59	N	00	N
62	20240419	121023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2590	-90	5	-3.36	148289930	56599	53.83	2685	2685	2575	3480	1880	2680	2620.01	1.29	10634	10429	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3021	2.90	1.61	12	0.05	893.00	1608.00	4320	20230420	-40.05	2260	20231024	14.60	3460	-25.14	20240115	2550	1.57	20240416	4320	-40.05	20230420	2260	14.60	20231024	0.00	N	298690	1000	1166 억		753790	N	N	59	N	00	N
63	20240419	111037	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	-75	5	-2.80	85025780	32184	30.61	2685	2685	2605	3480	1880	2680	2641.86	1.28	2414	2417	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3038	2.92	1.62	12	0.03	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2550	2.16	20240416	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		745570	N	N	59	N	00	N
64	20240419	101032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-20	5	-0.75	23073495	8689	8.26	2685	2685	2630	3480	1880	2680	2655.48	1.27	-2647	-3235	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3103	2.98	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2550	4.31	20240416	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		740509	N	N	59	N	00	N
65	20240419	091022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-30	5	-1.12	8682300	3248	3.09	2685	2685	2650	3480	1880	2680	2673.12	1.27	-2935	-2935	2733	2706	2653	2626	2573	2720	2640	1166	800	1000	1920	5	1	116640000	3091	2.97	1.65	12	0.00	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4320	-38.66	20230420	2260	17.26	20231024	0.00	N	298690	1000	1166 억		740221	N	N	59	N	00	N
66	20240418	161024	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	95	2	3.68	279855710	105146	194.25	2600	2680	2600	3360	1810	2585	2661.37	1.27	26041	26649	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3126	3.00	1.67	12	0.09	893.00	1608.00	4320	20230420	-37.96	2260	20231024	18.58	3460	-22.54	20240115	2550	5.10	20240416	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		743156	N	N	59	N	00	N
67	20240418	151023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	90	2	3.48	264035560	99240	183.34	2600	2680	2600	3360	1810	2585	2660.64	1.28	26472	27060	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3120	3.00	1.66	12	0.09	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		743587	N	N	7	N	00	N
68	20240418	141029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	90	2	3.48	244731200	92011	169.98	2600	2680	2600	3360	1810	2585	2659.88	1.28	27421	26232	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3120	3.00	1.66	12	0.08	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2550	4.90	20240416	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		744536	N	N	7	N	00	N
69	20240418	131020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	85	2	3.29	212337595	79900	147.61	2600	2675	2600	3360	1810	2585	2657.62	1.28	27461	24907	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3114	2.99	1.66	12	0.07	893.00	1608.00	4320	20230420	-38.19	2260	20231024	18.14	3460	-22.83	20240115	2550	4.71	20240416	4320	-38.19	20230420	2260	18.14	20231024	0.00	N	298690	1000	1166 억		744576	N	N	7	N	00	N
70	20240418	121021	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	75	2	2.90	161549695	60838	112.39	2600	2675	2600	3360	1810	2585	2655.51	1.26	19725	19091	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3103	2.98	1.65	12	0.05	893.00	1608.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2550	4.31	20240416	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		736840	N	N	7	N	00	N
71	20240418	111027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	85	2	3.29	130938660	49355	91.18	2600	2675	2600	3360	1810	2585	2653.12	1.26	18526	17917	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3114	2.99	1.66	12	0.04	893.00	1608.00	4320	20230420	-38.19	2260	20231024	18.14	3460	-22.83	20240115	2550	4.71	20240416	4320	-38.19	20230420	2260	18.14	20231024	0.00	N	298690	1000	1166 억		735641	N	N	7	N	00	N
72	20240418	101024	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	85	2	3.29	99619540	37608	69.48	2600	2675	2600	3360	1810	2585	2649.05	1.26	18428	16918	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3114	2.99	1.66	12	0.03	893.00	1608.00	4320	20230420	-38.19	2260	20231024	18.14	3460	-22.83	20240115	2550	4.71	20240416	4320	-38.19	20230420	2260	18.14	20231024	0.00	N	298690	1000	1166 억		735543	N	N	7	N	00	N
73	20240418	091020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	65	2	2.51	31857915	12137	22.42	2600	2650	2600	3360	1810	2585	2625.16	1.24	6863	6850	2625	2605	2595	2575	2565	2600	2570	1166	775	1000	1860	5	1	116640000	3091	2.97	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2550	3.92	20240416	4320	-38.66	20230420	2260	17.26	20231024	0.00	N	298690	1000	1166 억		723978	N	N	7	N	00	N
74	20240417	161012	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2585	-5	5	-0.19	140449785	54043	34.45	2590	2615	2585	3365	1815	2590	2598.86	1.23	2146	2360	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3015	2.89	1.61	12	0.05	893.00	1608.00	4320	20230420	-40.16	2260	20231024	14.38	3460	-25.29	20240115	2550	1.37	20240416	4320	-40.16	20230420	2260	14.38	20231024	0.00	N	298690	1000	1166 억		717115	N	N	7	N	00	N
75	20240417	151028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2595	5	2	0.19	132487925	50964	32.49	2590	2615	2585	3365	1815	2590	2599.64	1.23	2238	2452	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3027	2.91	1.61	12	0.04	893.00	1608.00	4320	20230420	-39.93	2260	20231024	14.82	3460	-25.00	20240115	2550	1.76	20240416	4320	-39.93	20230420	2260	14.82	20231024	0.00	N	298690	1000	1166 억		717207	N	N	3	N	00	N
76	20240417	141025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	10	2	0.39	116975995	44986	28.68	2590	2615	2585	3365	1815	2590	2600.28	1.23	3063	3217	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3033	2.91	1.62	12	0.04	893.00	1608.00	4320	20230420	-39.81	2260	20231024	15.04	3460	-24.86	20240115	2550	1.96	20240416	4320	-39.81	20230420	2260	15.04	20231024	0.00	N	298690	1000	1166 억		718032	N	N	3	N	00	N
77	20240417	131025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2595	5	2	0.19	108754070	41811	26.65	2590	2615	2590	3365	1815	2590	2601.09	1.23	1981	1950	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3027	2.91	1.61	12	0.04	893.00	1608.00	4320	20230420	-39.93	2260	20231024	14.82	3460	-25.00	20240115	2550	1.76	20240416	4320	-39.93	20230420	2260	14.82	20231024	0.00	N	298690	1000	1166 억		716950	N	N	3	N	00	N
78	20240417	121027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2610	20	2	0.77	84848275	32617	20.79	2590	2615	2590	3365	1815	2590	2601.35	1.23	380	-43	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3044	2.92	1.62	12	0.03	893.00	1608.00	4320	20230420	-39.58	2260	20231024	15.49	3460	-24.57	20240115	2550	2.35	20240416	4320	-39.58	20230420	2260	15.49	20231024	0.00	N	298690	1000	1166 억		715349	N	N	3	N	00	N
79	20240417	111030	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2610	20	2	0.77	66236485	25474	16.24	2590	2615	2590	3365	1815	2590	2600.16	1.23	1404	961	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3044	2.92	1.62	12	0.02	893.00	1608.00	4320	20230420	-39.58	2260	20231024	15.49	3460	-24.57	20240115	2550	2.35	20240416	4320	-39.58	20230420	2260	15.49	20231024	0.00	N	298690	1000	1166 억		716373	N	N	3	N	00	N
80	20240417	101020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	15	2	0.58	54386810	20920	13.34	2590	2615	2590	3365	1815	2590	2599.75	1.23	2755	2755	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3038	2.92	1.62	12	0.02	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2550	2.16	20240416	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		717724	N	N	3	N	00	N
81	20240417	091017	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2590	0	3	0.00	27481400	10607	6.76	2590	2615	2590	3365	1815	2590	2590.87	1.23	4527	4527	2643	2616	2583	2556	2523	2600	2540	1166	775	1000	1860	5	1	116640000	3021	2.90	1.61	12	0.01	893.00	1608.00	4320	20230420	-40.05	2260	20231024	14.60	3460	-25.14	20240115	2550	1.57	20240416	4320	-40.05	20230420	2260	14.60	20231024	0.00	N	298690	1000	1166 억		719496	N	N	3	N	00	N
82	20240416	161022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2590	-15	5	-0.58	402758455	156869	132.30	2605	2610	2550	3385	1825	2605	2567.48	1.23	-22952	-22446	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	3021	2.90	1.61	12	0.13	893.00	1608.00	4320	20230420	-40.05	2260	20231024	14.60	3460	-25.14	20240115	2550	1.57	20240416	4320	-40.05	20230420	2260	14.60	20231024	0.00	N	298690	1000	1166 억		714969	N	N	3	N	00	N
83	20240416	151021	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2580	-25	5	-0.96	384659945	149862	126.39	2605	2610	2550	3385	1825	2605	2566.76	1.23	-21827	-21277	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	3009	2.89	1.60	12	0.13	893.00	1608.00	4320	20230420	-40.28	2260	20231024	14.16	3460	-25.43	20240115	2550	1.18	20240416	4320	-40.28	20230420	2260	14.16	20231024	0.00	N	298690	1000	1166 억		716094	N	N	0	N	00	N
84	20240416	141022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2565	-40	5	-1.54	320544595	124865	105.31	2605	2610	2560	3385	1825	2605	2567.13	1.25	-7711	-7591	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	2992	2.87	1.60	12	0.11	893.00	1608.00	4320	20230420	-40.62	2260	20231024	13.50	3460	-25.87	20240115	2560	0.20	20240416	4320	-40.62	20230420	2260	13.50	20231024	0.00	N	298690	1000	1166 억		730210	N	N	0	N	00	N
85	20240416	131019	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2565	-40	5	-1.54	269792220	105047	88.60	2605	2610	2560	3385	1825	2605	2568.30	1.25	-6373	-6253	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	2992	2.87	1.60	12	0.09	893.00	1608.00	4320	20230420	-40.62	2260	20231024	13.50	3460	-25.87	20240115	2560	0.20	20240416	4320	-40.62	20230420	2260	13.50	20231024	0.00	N	298690	1000	1166 억		731548	N	N	0	N	00	N
86	20240416	121022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2565	-40	5	-1.54	247018025	96155	81.10	2605	2610	2560	3385	1825	2605	2568.96	1.25	-6373	-6253	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	2992	2.87	1.60	12	0.08	893.00	1608.00	4320	20230420	-40.62	2260	20231024	13.50	3460	-25.87	20240115	2560	0.20	20240416	4320	-40.62	20230420	2260	13.50	20231024	0.00	N	298690	1000	1166 억		731548	N	N	0	N	00	N
87	20240416	111018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2560	-45	5	-1.73	113452010	44010	37.12	2605	2610	2560	3385	1825	2605	2577.87	1.25	-6373	-6313	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	2986	2.87	1.59	12	0.04	893.00	1608.00	4320	20230420	-40.74	2260	20231024	13.27	3460	-26.01	20240115	2560	0.00	20240416	4320	-40.74	20230420	2260	13.27	20231024	0.00	N	298690	1000	1166 억		731548	N	N	0	N	00	N
88	20240416	101009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2580	-25	5	-0.96	47935795	18552	15.65	2605	2610	2575	3385	1825	2605	2583.86	1.26	-3489	-3489	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	3009	2.89	1.60	12	0.02	893.00	1608.00	4320	20230420	-40.28	2260	20231024	14.16	3460	-25.43	20240115	2575	0.19	20240416	4320	-40.28	20230420	2260	14.16	20231024	0.00	N	298690	1000	1166 억		734432	N	N	0	N	00	N
89	20240416	091009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2580	-25	5	-0.96	9250650	3564	3.01	2605	2610	2575	3385	1825	2605	2595.58	1.26	-2093	-2093	2698	2651	2613	2566	2528	2632	2547	1166	780	1000	1870	5	1	116640000	3009	2.89	1.60	12	0.00	893.00	1608.00	4320	20230420	-40.28	2260	20231024	14.16	3460	-25.43	20240115	2575	0.19	20240416	4320	-40.28	20230420	2260	14.16	20231024	0.00	N	298690	1000	1166 억		735828	N	N	0	N	00	N
90	20240415	161008	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	-45	5	-1.70	309414630	118568	82.51	2610	2660	2575	3445	1855	2650	2609.63	1.27	-15353	-13910	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3038	2.92	1.62	12	0.10	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2575	1.17	20240415	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		737921	N	N	7	N	00	N
91	20240415	151012	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	-45	5	-1.70	294348635	112785	78.48	2610	2660	2575	3445	1855	2650	2609.82	1.27	-14741	-13541	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3038	2.92	1.62	12	0.10	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2575	1.17	20240415	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		738533	N	N	7	N	00	N
92	20240415	141006	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	-45	5	-1.70	280990635	107661	74.92	2610	2660	2575	3445	1855	2650	2609.96	1.27	-13972	-13169	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3038	2.92	1.62	12	0.09	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2575	1.17	20240415	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		739302	N	N	7	N	00	N
93	20240415	130954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-50	5	-1.89	265221660	101606	70.70	2610	2660	2575	3445	1855	2650	2610.30	1.27	-13825	-13022	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3033	2.91	1.62	12	0.09	893.00	1608.00	4320	20230420	-39.81	2260	20231024	15.04	3460	-24.86	20240115	2575	0.97	20240415	4320	-39.81	20230420	2260	15.04	20231024	0.00	N	298690	1000	1166 억		739449	N	N	7	N	00	N
94	20240415	121011	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2600	-50	5	-1.89	232543840	89048	61.96	2610	2660	2575	3445	1855	2650	2611.44	1.27	-11546	-10743	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3033	2.91	1.62	12	0.08	893.00	1608.00	4320	20230420	-39.81	2260	20231024	15.04	3460	-24.86	20240115	2575	0.97	20240415	4320	-39.81	20230420	2260	15.04	20231024	0.00	N	298690	1000	1166 억		741728	N	N	7	N	00	N
95	20240415	111009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2605	-45	5	-1.70	182427185	69752	48.54	2610	2660	2575	3445	1855	2650	2615.37	1.27	-10838	-10035	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3038	2.92	1.62	12	0.06	893.00	1608.00	4320	20230420	-39.70	2260	20231024	15.27	3460	-24.71	20240115	2575	1.17	20240415	4320	-39.70	20230420	2260	15.27	20231024	0.00	N	298690	1000	1166 억		742436	N	N	7	N	00	N
96	20240415	101003	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2610	-40	5	-1.51	144694065	55246	38.44	2610	2660	2575	3445	1855	2650	2619.09	1.27	-10735	-10429	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3044	2.92	1.62	12	0.05	893.00	1608.00	4320	20230420	-39.58	2260	20231024	15.49	3460	-24.57	20240115	2575	1.36	20240415	4320	-39.58	20230420	2260	15.49	20231024	0.00	N	298690	1000	1166 억		742539	N	N	7	N	00	N
97	20240415	091012	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2640	-10	5	-0.38	86406590	32931	22.92	2610	2660	2575	3445	1855	2650	2623.87	1.28	-4437	-4352	2736	2692	2656	2612	2576	2675	2595	1166	795	1000	1900	5	1	116640000	3079	2.96	1.64	12	0.03	893.00	1608.00	4320	20230420	-38.89	2260	20231024	16.81	3460	-23.70	20240115	2575	2.52	20240415	4320	-38.89	20230420	2260	16.81	20231024	0.00	N	298690	1000	1166 억		748837	N	N	7	N	00	N
98	20240412	161002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2650	-45	5	-1.67	383423690	143690	124.94	2695	2700	2620	3500	1890	2695	2668.36	1.29	-22374	-44549	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3091	2.97	1.65	12	0.12	893.00	1608.00	4320	20230420	-38.66	2260	20231024	17.26	3460	-23.41	20240115	2620	1.15	20240412	4320	-38.66	20230420	2260	17.26	20231024	0.00	N	298690	1000	1166 억		753274	N	N	7	N	00	N
99	20240412	151006	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	-30	5	-1.11	348962210	130700	113.65	2695	2700	2620	3500	1890	2695	2669.90	1.30	-19784	-34827	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3108	2.98	1.66	12	0.11	893.00	1608.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2620	1.72	20240412	4320	-38.31	20230420	2260	17.92	20231024	0.00	N	298690	1000	1166 억		755864	N	N	9	N	00	N
100	20240412	141002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	-30	5	-1.11	308941235	115639	100.55	2695	2700	2620	3500	1890	2695	2671.55	1.30	-19172	-25425	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3108	2.98	1.66	12	0.10	893.00	1608.00	4320	20230420	-38.31	2260	20231024	17.92	3460	-22.98	20240115	2620	1.72	20240412	4320	-38.31	20230420	2260	17.92	20231024	0.00	N	298690	1000	1166 억		756476	N	N	9	N	00	N
101	20240412	130951	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-20	5	-0.74	275978580	103268	89.79	2695	2700	2620	3500	1890	2695	2672.40	1.30	-17905	-18183	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3120	3.00	1.66	12	0.09	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2620	2.10	20240412	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		757743	N	N	9	N	00	N
102	20240412	120957	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2660	-35	5	-1.30	245101170	91744	79.77	2695	2700	2620	3500	1890	2695	2671.52	1.30	-15006	-15006	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3103	2.98	1.65	12	0.08	893.00	1608.00	4320	20230420	-38.43	2260	20231024	17.70	3460	-23.12	20240115	2620	1.53	20240412	4320	-38.43	20230420	2260	17.70	20231024	0.00	N	298690	1000	1166 억		760642	N	N	9	N	00	N
103	20240412	110957	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	-10	5	-0.37	91919490	34304	29.83	2695	2700	2665	3500	1890	2695	2679.45	1.30	-15644	-15644	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3132	3.01	1.67	12	0.03	893.00	1608.00	4320	20230420	-37.85	2260	20231024	18.81	3460	-22.40	20240115	2630	2.09	20240411	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		760004	N	N	9	N	00	N
104	20240412	100958	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2685	-10	5	-0.37	34711480	12955	11.26	2695	2700	2665	3500	1890	2695	2679.09	1.32	-4402	-4402	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3132	3.01	1.67	12	0.01	893.00	1608.00	4320	20230420	-37.85	2260	20231024	18.81	3460	-22.40	20240115	2630	2.09	20240411	4320	-37.85	20230420	2260	18.81	20231024	0.00	N	298690	1000	1166 억		771246	N	N	9	N	00	N
105	20240412	090958	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	0	3	0.00	8551915	3187	2.77	2695	2700	2665	3500	1890	2695	2682.43	1.33	-1502	-1502	2811	2752	2691	2632	2571	2782	2662	1166	805	1000	1940	5	1	116640000	3143	3.02	1.68	12	0.00	893.00	1608.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2630	2.47	20240411	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		774146	N	N	9	N	00	N
106	20240411	160954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	15	2	0.56	308213090	114973	155.03	2680	2750	2630	3480	1880	2680	2680.73	1.33	1641	1887	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3143	3.02	1.68	12	0.10	893.00	1608.00	4320	20230420	-37.62	2260	20231024	19.25	3460	-22.11	20240115	2630	2.47	20240411	4320	-37.62	20230420	2260	19.25	20231024	0.00	N	298690	1000	1166 억		775648	N	N	9	N	00	N
107	20240411	150958	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	10	2	0.37	274327725	102421	138.10	2680	2750	2630	3480	1880	2680	2678.43	1.35	12443	12444	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3138	3.01	1.67	12	0.09	893.00	1608.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2630	2.28	20240411	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		786450	N	N	195	N	00	N
108	20240411	140957	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2710	30	2	1.12	217631615	81265	109.58	2680	2750	2630	3480	1880	2680	2678.05	1.35	10549	10550	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3161	3.03	1.69	12	0.07	893.00	1608.00	4320	20230420	-37.27	2260	20231024	19.91	3460	-21.68	20240115	2630	3.04	20240411	4320	-37.27	20230420	2260	19.91	20231024	0.00	N	298690	1000	1166 억		784556	N	N	195	N	00	N
109	20240411	130944	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-5	5	-0.19	101362620	38172	51.47	2680	2695	2630	3480	1880	2680	2655.42	1.33	3611	3612	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3120	3.00	1.66	12	0.03	893.00	1608.00	4320	20230420	-38.08	2260	20231024	18.36	3460	-22.69	20240115	2630	1.71	20240411	4320	-38.08	20230420	2260	18.36	20231024	0.00	N	298690	1000	1166 억		777618	N	N	195	N	00	N
110	20240411	120958	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	-10	5	-0.37	94452380	35587	47.99	2680	2695	2630	3480	1880	2680	2654.13	1.33	3895	3896	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3114	2.99	1.66	12	0.03	893.00	1608.00	4320	20230420	-38.19	2260	20231024	18.14	3460	-22.83	20240115	2630	1.52	20240411	4320	-38.19	20230420	2260	18.14	20231024	0.00	N	298690	1000	1166 억		777902	N	N	195	N	00	N
111	20240411	110948	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	0	3	0.00	85902125	32387	43.67	2680	2695	2630	3480	1880	2680	2652.36	1.33	4118	4119	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.03	893.00	1608.00	4320	20230420	-37.96	2260	20231024	18.58	3460	-22.54	20240115	2630	1.90	20240411	4320	-37.96	20230420	2260	18.58	20231024	0.00	N	298690	1000	1166 억		778125	N	N	195	N	00	N
112	20240411	100955	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2690	10	2	0.37	68196180	25770	34.75	2680	2695	2630	3480	1880	2680	2646.34	1.34	6497	6498	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3138	3.01	1.67	12	0.02	893.00	1608.00	4320	20230420	-37.73	2260	20231024	19.03	3460	-22.25	20240115	2630	2.28	20240411	4320	-37.73	20230420	2260	19.03	20231024	0.00	N	298690	1000	1166 억		780504	N	N	195	N	00	N
113	20240411	090954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2655	-25	5	-0.93	19486765	7364	9.93	2680	2680	2630	3480	1880	2680	2646.22	1.32	-1703	-1702	2740	2710	2680	2650	2620	2710	2650	1166	800	1000	1920	5	1	116640000	3097	2.97	1.65	12	0.01	893.00	1608.00	4320	20230420	-38.54	2260	20231024	17.48	3460	-23.27	20240115	2630	0.95	20240411	4320	-38.54	20230420	2260	17.48	20231024	0.00	N	298690	1000	1166 억		772304	N	N	195	N	00	N
114	20240409	160937	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	0	3	0.00	198413245	74079	42.00	2680	2710	2650	3480	1880	2680	2678.40	1.33	-5815	-11770	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.06	893.00	1608.00	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		774007	N	N	195	N	00	N
115	20240409	150943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	0	3	0.00	191873745	71640	40.61	2680	2710	2650	3480	1880	2680	2678.30	1.33	-5765	-11232	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.06	893.00	1608.00	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		774057	N	N	0	N	00	N
116	20240409	140948	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-5	5	-0.19	165049155	61631	34.94	2680	2710	2650	3480	1880	2680	2678.02	1.33	-4323	-9268	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3120	3.00	1.66	12	0.05	893.00	1608.00	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		775499	N	N	0	N	00	N
117	20240409	130940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-5	5	-0.19	155642275	58115	32.95	2680	2710	2650	3480	1880	2680	2678.18	1.33	-4290	-9090	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3120	3.00	1.66	12	0.05	893.00	1608.00	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		775532	N	N	0	N	00	N
118	20240409	120945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	-10	5	-0.37	119857500	44693	25.34	2680	2710	2650	3480	1880	2680	2681.80	1.33	-4527	-8802	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3114	2.99	1.66	12	0.04	893.00	1608.00	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		775295	N	N	0	N	00	N
119	20240409	110942	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2665	-15	5	-0.56	92715480	34538	19.58	2680	2710	2650	3480	1880	2680	2684.45	1.33	-5727	-9003	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3108	2.98	1.66	12	0.03	893.00	1608.00	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		774095	N	N	0	N	00	N
120	20240409	100936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2695	15	2	0.56	51824330	19282	10.93	2680	2710	2650	3480	1880	2680	2687.71	1.33	-2827	-3799	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3143	3.02	1.68	12	0.02	893.00	1608.00	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		776995	N	N	0	N	00	N
121	20240409	090955	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	0	3	0.00	12761550	4772	2.71	2680	2680	2650	3480	1880	2680	2674.25	1.34	-342	-503	2763	2721	2693	2651	2623	2707	2637	1166	800	1000	1920	5	1	116640000	3126	3.00	1.67	12	0.00	893.00	1608.00	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		779480	N	N	0	N	00	N
122	20240408	160935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-55	5	-2.01	472515995	176329	210.30	2735	2735	2665	3555	1915	2735	2679.73	1.34	-27326	-37386	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3126	3.00	1.67	12	0.15	893.00	1608.00	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		779822	N	N	1546	N	00	N
123	20240408	150943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-55	5	-2.01	455457885	169962	202.71	2735	2735	2665	3555	1915	2735	2679.75	1.34	-25953	-35122	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3126	3.00	1.67	12	0.15	893.00	1608.00	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		781195	N	N	1546	N	00	N
124	20240408	140942	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2675	-60	5	-2.19	374757915	139758	166.68	2735	2735	2665	3555	1915	2735	2681.47	1.35	-21621	-33572	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3120	3.00	1.66	12	0.12	893.00	1608.00	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		785527	N	N	1546	N	00	N
125	20240408	130936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-55	5	-2.01	285958705	106509	127.03	2735	2735	2670	3555	1915	2735	2684.82	1.37	-10006	-11808	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3126	3.00	1.67	12	0.09	893.00	1608.00	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		797142	N	N	1546	N	00	N
126	20240408	120943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2670	-65	5	-2.38	251541460	93640	111.68	2735	2735	2670	3555	1915	2735	2686.24	1.37	-9185	-10161	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3114	2.99	1.66	12	0.08	893.00	1608.00	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		797963	N	N	1546	N	00	N
127	20240408	110945	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2680	-55	5	-2.01	196286175	73015	87.08	2735	2735	2675	3555	1915	2735	2688.28	1.37	-8999	-10489	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3126	3.00	1.67	12	0.06	893.00	1608.00	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		798149	N	N	1546	N	00	N
128	20240408	100933	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-35	5	-1.28	87938860	32624	38.91	2735	2735	2680	3555	1915	2735	2695.49	1.36	-11545	-11997	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3149	3.02	1.68	12	0.03	893.00	1608.00	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		795603	N	N	1546	N	00	N
129	20240408	090943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2700	-35	5	-1.28	15136465	5592	6.67	2735	2735	2690	3555	1915	2735	2706.64	1.38	-2961	-2940	2811	2772	2721	2682	2631	2747	2657	1166	820	1000	1960	5	1	116640000	3149	3.02	1.68	12	0.00	893.00	1608.00	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		804187	N	N	1546	N	00	N
130	20240405	160940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2735	-15	5	-0.55	228719090	83846	58.04	2740	2760	2670	3575	1925	2750	2727.85	1.38	-5242	-5362	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3190	3.06	1.70	12	0.07	893.00	1608.00	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		807147	N	N	1546	N	00	N
131	20240405	150936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-5	5	-0.18	212459490	77920	53.94	2740	2760	2670	3575	1925	2750	2726.64	1.39	-2227	-2681	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3202	3.07	1.71	12	0.07	893.00	1608.00	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		810162	N	N	42	N	00	N
132	20240405	140934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2760	10	2	0.36	163789575	60174	41.65	2740	2760	2670	3575	1925	2750	2721.93	1.39	645	-1073	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3219	3.09	1.72	12	0.05	893.00	1608.00	4320	20230420	-36.11	2260	20231024	22.12	3460	-20.23	20240115	2635	4.74	20240306	4320	-36.11	20230420	2260	22.12	20231024	0.00	N	298690	1000	1166 억		813034	N	N	42	N	00	N
133	20240405	130931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-5	5	-0.18	146141565	53757	37.21	2740	2750	2670	3575	1925	2750	2718.56	1.40	3923	1819	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3202	3.07	1.71	12	0.05	893.00	1608.00	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		816312	N	N	42	N	00	N
134	20240405	120935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-25	5	-0.91	129946900	47852	33.12	2740	2745	2670	3575	1925	2750	2715.60	1.40	2625	2487	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3178	3.05	1.69	12	0.04	893.00	1608.00	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		815014	N	N	42	N	00	N
135	20240405	110941	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2725	-25	5	-0.91	120602090	44426	30.75	2740	2745	2670	3575	1925	2750	2714.67	1.40	3273	2804	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3178	3.05	1.69	12	0.04	893.00	1608.00	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		815662	N	N	42	N	00	N
136	20240405	100817	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-5	5	-0.18	80585085	29743	20.59	2740	2745	2670	3575	1925	2750	2709.38	1.40	6441	6441	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3202	3.07	1.71	12	0.03	893.00	1608.00	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		818830	N	N	42	N	00	N
137	20240405	090923	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2730	-20	5	-0.73	27648430	10226	7.08	2740	2740	2670	3575	1925	2750	2703.74	1.39	339	338	2826	2787	2756	2717	2686	2772	2702	1166	825	1000	1980	5	1	116640000	3184	3.06	1.70	12	0.01	893.00	1608.00	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		812728	N	N	42	N	00	N
138	20240404	160921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-35	5	-1.26	395349340	144082	133.20	2790	2795	2725	3620	1950	2785	2743.92	1.39	-33608	-32524	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3208	3.08	1.71	12	0.12	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		812389	N	N	42	N	00	N
139	20240404	150919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-40	5	-1.44	385681065	140561	129.95	2790	2795	2725	3620	1950	2785	2743.87	1.40	-30502	-29629	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3202	3.07	1.71	12	0.12	893.00	1608.00	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		815495	N	N	75	N	00	N
140	20240404	140924	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-40	5	-1.44	363846480	132571	122.56	2790	2795	2725	3620	1950	2785	2744.54	1.41	-24743	-23902	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3202	3.07	1.71	12	0.11	893.00	1608.00	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		821254	N	N	75	N	00	N
141	20240404	130913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-40	5	-1.44	275942165	100375	92.80	2790	2795	2725	3620	1950	2785	2749.11	1.41	-24691	-23850	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3202	3.07	1.71	12	0.09	893.00	1608.00	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		821306	N	N	75	N	00	N
142	20240404	120919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2745	-40	5	-1.44	243695960	88610	81.92	2790	2795	2725	3620	1950	2785	2750.21	1.41	-24052	-23788	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3202	3.07	1.71	12	0.08	893.00	1608.00	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		821945	N	N	75	N	00	N
143	20240404	110921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-35	5	-1.26	186346750	67687	62.58	2790	2795	2725	3620	1950	2785	2753.07	1.43	-12997	-12942	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3208	3.08	1.71	12	0.06	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		833000	N	N	75	N	00	N
144	20240404	100919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2750	-35	5	-1.26	155743975	56536	52.27	2790	2795	2725	3620	1950	2785	2754.78	1.43	-9621	-9817	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3208	3.08	1.71	12	0.05	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		836376	N	N	75	N	00	N
145	20240404	090922	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2765	-20	5	-0.72	31583370	11362	10.50	2790	2795	2760	3620	1950	2785	2779.74	1.44	-5773	-5722	2841	2812	2781	2752	2721	2827	2767	1166	835	1000	2000	5	1	116640000	3225	3.10	1.72	12	0.01	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		840224	N	N	75	N	00	N
146	20240403	160917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	-15	5	-0.54	299549420	107795	66.08	2770	2810	2750	3640	1960	2800	2778.88	1.45	-8724	-6944	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3248	3.12	1.73	12	0.09	893.00	1608.00	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		845997	N	N	75	N	00	N
147	20240403	150917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2785	-15	5	-0.54	267212515	96202	58.98	2770	2810	2750	3640	1960	2800	2777.62	1.46	-5772	-5664	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3248	3.12	1.73	12	0.08	893.00	1608.00	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		848949	N	N	184	N	00	N
148	20240403	140908	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	-10	5	-0.36	234068870	84278	51.67	2770	2810	2750	3640	1960	2800	2777.34	1.46	-4187	-3118	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.07	893.00	1608.00	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		850534	N	N	184	N	00	N
149	20240403	130913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	-10	5	-0.36	181442785	65310	40.04	2770	2810	2750	3640	1960	2800	2778.18	1.46	-4793	-4308	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.06	893.00	1608.00	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		849928	N	N	184	N	00	N
150	20240403	120907	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	-10	5	-0.36	144826650	52147	31.97	2770	2810	2750	3640	1960	2800	2777.28	1.46	-3321	-2807	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.04	893.00	1608.00	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		851400	N	N	184	N	00	N
151	20240403	110914	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	-10	5	-0.36	113417050	40863	25.05	2770	2810	2750	3640	1960	2800	2775.54	1.47	-199	256	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.04	893.00	1608.00	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		854522	N	N	184	N	00	N
152	20240403	100913	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2790	-10	5	-0.36	92039005	33197	20.35	2770	2810	2750	3640	1960	2800	2772.51	1.47	5163	5222	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3254	3.12	1.74	12	0.03	893.00	1608.00	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		859884	N	N	184	N	00	N
153	20240403	090915	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2770	-30	5	-1.07	21532220	7755	4.75	2770	2800	2770	3640	1960	2800	2776.56	1.46	-1161	-1133	2900	2850	2820	2770	2740	2835	2755	1166	840	1000	2010	5	1	116640000	3231	3.10	1.72	12	0.01	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		853560	N	N	184	N	00	N
154	20240402	160900	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	-70	5	-2.44	457873520	162608	43.86	2870	2870	2790	3730	2010	2870	2815.81	1.47	-39309	-37846	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3266	3.14	1.74	12	0.14	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		854721	N	N	184	N	00	N
155	20240402	150908	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	-70	5	-2.44	439174880	155929	42.06	2870	2870	2790	3730	2010	2870	2816.51	1.47	-38595	-38220	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3266	3.14	1.74	12	0.13	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		855435	N	N	59	N	00	N
156	20240402	140911	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2800	-70	5	-2.44	390568565	138561	37.37	2870	2870	2790	3730	2010	2870	2818.75	1.47	-34529	-34569	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3266	3.14	1.74	12	0.12	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		859501	N	N	59	N	00	N
157	20240402	130857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2805	-65	5	-2.26	352212370	124881	33.68	2870	2870	2790	3730	2010	2870	2820.38	1.48	-30689	-31318	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3272	3.14	1.74	12	0.11	893.00	1608.00	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		863341	N	N	59	N	00	N
158	20240402	120856	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	-75	5	-2.61	311971340	110556	29.82	2870	2870	2795	3730	2010	2870	2821.84	1.50	-22179	-22631	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3260	3.13	1.74	12	0.09	893.00	1608.00	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		871851	N	N	59	N	00	N
159	20240402	110858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2810	-60	5	-2.09	256104255	90616	24.44	2870	2870	2805	3730	2010	2870	2826.26	1.50	-17657	-18732	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3278	3.15	1.75	12	0.08	893.00	1608.00	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		876373	N	N	59	N	00	N
160	20240402	100900	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2835	-35	5	-1.22	155229105	54781	14.78	2870	2870	2815	3730	2010	2870	2833.63	1.51	-11391	-12767	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3307	3.17	1.76	12	0.05	893.00	1608.00	4320	20230420	-34.38	2260	20231024	25.44	3460	-18.06	20240115	2635	7.59	20240306	4320	-34.38	20230420	2260	25.44	20231024	0.00	N	298690	1000	1166 억		882639	N	N	59	N	00	N
161	20240402	090858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2865	-5	5	-0.17	41345070	14460	3.90	2870	2870	2835	3730	2010	2870	2859.27	1.54	1027	904	2993	2931	2818	2756	2643	2962	2787	1166	860	1000	2060	5	1	116640000	3342	3.21	1.78	12	0.01	893.00	1608.00	4320	20230420	-33.68	2260	20231024	26.77	3460	-17.20	20240115	2635	8.73	20240306	4320	-33.68	20230420	2260	26.77	20231024	0.00	N	298690	1000	1166 억		895057	N	N	59	N	00	N
162	20240401	160858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2870	130	2	4.74	1046397195	369457	207.02	2735	2880	2705	3560	1920	2740	2832.24	1.53	123939	106680	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3348	3.21	1.78	12	0.32	893.00	1608.00	4320	20230420	-33.56	2260	20231024	26.99	3460	-17.05	20240115	2635	8.92	20240306	4320	-33.56	20230420	2260	26.99	20231024	0.00	N	298690	1000	1166 억		893742	N	N	59	N	00	N
163	20240401	150859	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2860	120	2	4.38	973422390	344053	192.78	2735	2880	2705	3560	1920	2740	2829.28	1.54	127281	109884	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3336	3.20	1.78	12	0.29	893.00	1608.00	4320	20230420	-33.80	2260	20231024	26.55	3460	-17.34	20240115	2635	8.54	20240306	4320	-33.80	20230420	2260	26.55	20231024	0.00	N	298690	1000	1166 억		897084	N	N	85	N	00	N
164	20240401	140854	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2830	90	2	3.28	632263490	224688	125.90	2735	2850	2705	3560	1920	2740	2813.96	1.51	111968	97396	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3301	3.17	1.76	12	0.19	893.00	1608.00	4320	20230420	-34.49	2260	20231024	25.22	3460	-18.21	20240115	2635	7.40	20240306	4320	-34.49	20230420	2260	25.22	20231024	0.00	N	298690	1000	1166 억		881771	N	N	85	N	00	N
165	20240401	130851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2840	100	2	3.65	603324195	214454	120.17	2735	2850	2705	3560	1920	2740	2813.31	1.51	108777	96252	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3313	3.18	1.77	12	0.18	893.00	1608.00	4320	20230420	-34.26	2260	20231024	25.66	3460	-17.92	20240115	2635	7.78	20240306	4320	-34.26	20230420	2260	25.66	20231024	0.00	N	298690	1000	1166 억		878580	N	N	85	N	00	N
166	20240401	120858	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2825	85	2	3.10	491261525	174901	98.00	2735	2850	2705	3560	1920	2740	2808.80	1.47	85527	76211	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3295	3.16	1.76	12	0.15	893.00	1608.00	4320	20230420	-34.61	2260	20231024	25.00	3460	-18.35	20240115	2635	7.21	20240306	4320	-34.61	20230420	2260	25.00	20231024	0.00	N	298690	1000	1166 억		855330	N	N	85	N	00	N
167	20240401	110857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2815	75	2	2.74	376490295	134186	75.19	2735	2850	2705	3560	1920	2740	2805.74	1.43	61451	54550	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3283	3.15	1.75	12	0.12	893.00	1608.00	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		831254	N	N	85	N	00	N
168	20240401	100853	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2795	55	2	2.01	155870670	56176	31.48	2735	2815	2705	3560	1920	2740	2774.69	1.36	21878	20168	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3260	3.13	1.74	12	0.05	893.00	1608.00	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		791681	N	N	85	N	00	N
169	20240401	090853	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2715	-25	5	-0.91	13950905	5124	2.87	2735	2735	2705	3560	1920	2740	2722.64	1.32	1367	1350	2870	2805	2770	2705	2670	2787	2687	1166	820	1000	1970	5	1	116640000	3167	3.04	1.69	12	0.00	893.00	1608.00	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		771170	N	N	85	N	00	N