KissMeData/044450/price/prices-20240401.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160516	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8270	120	2	1.47	1209866600	147525	251.72	8190	8380	8040	10590	5710	8150	8201.07	6.66	3684	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1909	11.21	0.45	12	0.64	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	7730	6.99	20240416	10840	-23.71	20240117	7500	10.27	20231024	0.50	N	044450	500	115 억	1538125	N	N	491	N	N
3	20240430	150521	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8300	150	2	1.84	1180412020	143961	245.64	8190	8380	8040	10590	5710	8150	8199.53	6.66	2768	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1916	11.25	0.45	12	0.62	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	7730	7.37	20240416	10840	-23.43	20240117	7500	10.67	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
4	20240430	140521	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8330	180	2	2.21	941554790	115241	196.64	8190	8330	8040	10590	5710	8150	8170.31	6.66	11162	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1923	11.29	0.45	12	0.50	738.00	18370.00	10840	20240117	-23.15	7500	20231024	11.07	10840	-23.15	20240117	7730	7.76	20240416	10840	-23.15	20240117	7500	11.07	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
5	20240430	130520	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8210	60	2	0.74	542839870	66918	114.18	8190	8210	8040	10590	5710	8150	8112.02	6.66	20475	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.29	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
6	20240430	120521	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8160	10	2	0.12	460243670	56833	96.97	8190	8190	8040	10590	5710	8150	8098.18	6.66	18228	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.25	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
7	20240430	110520	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8110	-40	5	-0.49	285530710	35264	60.17	8190	8190	8040	10590	5710	8150	8096.95	6.66	5866	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1872	10.99	0.44	12	0.15	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
8	20240430	100518	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8130	-20	5	-0.25	73728140	9057	15.45	8190	8190	8120	10590	5710	8150	8140.46	6.66	1101	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
9	20240430	090528	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8150	0	3	0.00	4454480	544	0.93	8190	8190	8150	10590	5710	8150	8188.38	6.66	-162	8250	8200	8140	8090	8030	8170	8060	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.50	N	044450	500	115 억	1538125	N	N	807	N	N
10	20240429	160508	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8150	-10	5	-0.12	474265510	58396	204.43	8170	8190	8080	10600	5720	8160	8121.52	6.59	21353	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.25	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.51	N	044450	500	115 억	1520744	N	N	807	N	N
11	20240429	150519	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8150	-10	5	-0.12	372260120	45821	160.41	8170	8190	8080	10600	5720	8160	8124.23	6.59	17803	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.20	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
12	20240429	140501	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8120	-40	5	-0.49	217811130	26780	93.75	8170	8190	8110	10600	5720	8160	8133.35	6.59	9975	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1875	11.00	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
13	20240429	130519	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8120	-40	5	-0.49	169880590	20875	73.08	8170	8190	8110	10600	5720	8160	8137.99	6.59	6457	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1875	11.00	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
14	20240429	120518	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8120	-40	5	-0.49	119277560	14646	51.27	8170	8190	8120	10600	5720	8160	8144.04	6.59	4680	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1875	11.00	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
15	20240429	110506	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8140	-20	5	-0.25	67045960	8222	28.78	8170	8190	8120	10600	5720	8160	8154.46	6.59	2972	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.04	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
16	20240429	100519	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8180	20	2	0.25	31470060	3852	13.49	8170	8190	8140	10600	5720	8160	8169.80	6.59	1609	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.02	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
17	20240429	090519	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8190	30	2	0.37	392180	48	0.17	8170	8190	8140	10600	5720	8160	8170.42	6.59	-25	8280	8220	8160	8100	8040	8190	8070	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.51	N	044450	500	115 억	1520744	N	N	7	N	N
18	20240426	160517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	232902240	28525	187.81	8190	8220	8100	10600	5720	8160	8164.85	6.61	-10	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.12	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.51	N	044450	500	115 억	1527117	N	N	7	N	N
19	20240426	150517	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	20	2	0.25	216869220	26563	174.89	8190	8220	8100	10600	5720	8160	8164.33	6.61	408	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
20	20240426	140515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	196580200	24083	158.57	8190	8220	8100	10600	5720	8160	8162.61	6.61	442	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.10	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
21	20240426	130515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	153773820	18846	124.08	8190	8220	8100	10600	5720	8160	8159.49	6.61	-152	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
22	20240426	120515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8170	10	2	0.12	128097880	15709	103.43	8190	8220	8100	10600	5720	8160	8154.43	6.61	-1006	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1886	11.07	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	7730	5.69	20240416	10840	-24.63	20240117	7500	8.93	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
23	20240426	110515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	0	3	0.00	95381160	11704	77.06	8190	8220	8100	10600	5720	8160	8149.45	6.61	275	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
24	20240426	100515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	25821240	3149	20.73	8190	8220	8160	10600	5720	8160	8199.82	6.61	-1573	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.01	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
25	20240426	090518	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8190	30	2	0.37	229320	28	0.18	8190	8190	8190	10600	5720	8160	8190.00	6.61	-2	8313	8236	8133	8056	7953	8275	8095	116	2440	500	6030	10	1	23085880	1891	11.10	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	7730	5.95	20240416	10840	-24.45	20240117	7500	9.20	20231024	0.51	N	044450	500	115 억	1527117	N	N	0	N	N
26	20240425	160512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	10	2	0.12	123784910	15185	71.42	8050	8210	8030	10590	5710	8150	8151.79	6.61	1186	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1884	11.06	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
27	20240425	150516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8180	30	2	0.37	106595250	13080	61.52	8050	8210	8030	10590	5710	8150	8149.48	6.61	1670	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1888	11.08	0.45	12	0.06	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	7730	5.82	20240416	10840	-24.54	20240117	7500	9.07	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
28	20240425	140513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8210	60	2	0.74	90761510	11148	52.43	8050	8210	8030	10590	5710	8150	8141.51	6.61	2057	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1895	11.12	0.45	12	0.05	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	7730	6.21	20240416	10840	-24.26	20240117	7500	9.47	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
29	20240425	130515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	76727750	9434	44.37	8050	8170	8030	10590	5710	8150	8133.11	6.61	2252	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.04	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
30	20240425	120513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	0	3	0.00	42016610	5170	24.32	8050	8170	8030	10590	5710	8150	8127.00	6.61	1211	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1881	11.04	0.44	12	0.02	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
31	20240425	110514	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8130	-20	5	-0.25	26659590	3283	15.44	8050	8170	8030	10590	5710	8150	8120.50	6.61	445	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1877	11.02	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.00	7500	20231024	8.40	10840	-25.00	20240117	7730	5.17	20240416	10840	-25.00	20240117	7500	8.40	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
32	20240425	100513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	-10	5	-0.12	18860020	2325	10.94	8050	8170	8030	10590	5710	8150	8111.84	6.61	0	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1879	11.03	0.44	12	0.01	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
33	20240425	090515	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8110	-40	5	-0.49	2952160	366	1.72	8050	8130	8030	10590	5710	8150	8066.01	6.61	-84	8310	8230	8120	8040	7930	8270	8080	116	2440	500	6030	10	1	23085880	1872	10.99	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.18	7500	20231024	8.13	10840	-25.18	20240117	7730	4.92	20240416	10840	-25.18	20240117	7500	8.13	20231024	0.51	N	044450	500	115 억	1526018	N	N	228	N	N
34	20240424	160512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	80	2	0.99	173032030	21262	47.39	8090	8200	8010	10490	5650	8070	8138.09	6.60	1604	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1881	11.04	0.44	12	0.09	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.56	N	044450	500	115 억	1524506	N	N	228	N	N
35	20240424	150512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	90	2	1.12	144716280	17791	39.65	8090	8200	8010	10490	5650	8070	8134.24	6.60	1191	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1884	11.06	0.44	12	0.08	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
36	20240424	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	70	2	0.87	133933340	16470	36.71	8090	8200	8010	10490	5650	8070	8131.96	6.60	783	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1879	11.03	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
37	20240424	130516	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	90	2	1.12	130223000	16015	35.69	8090	8200	8010	10490	5650	8070	8131.31	6.60	747	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1884	11.06	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
38	20240424	120513	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	80	2	0.99	123793900	15227	33.94	8090	8200	8010	10490	5650	8070	8129.89	6.60	777	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1881	11.04	0.44	12	0.07	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
39	20240424	110511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8140	70	2	0.87	116101770	14283	31.83	8090	8200	8010	10490	5650	8070	8128.67	6.60	1083	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1879	11.03	0.44	12	0.06	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	7730	5.30	20240416	10840	-24.91	20240117	7500	8.53	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
40	20240424	100510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	90	2	1.12	70770520	8715	19.42	8090	8180	8010	10490	5650	8070	8120.54	6.60	1841	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1884	11.06	0.44	12	0.04	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
41	20240424	090512	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8160	90	2	1.12	4489030	550	1.23	8090	8180	8090	10490	5650	8070	8161.87	6.60	-46	8263	8166	8093	7996	7923	8130	7960	116	2420	500	5970	10	1	23085880	1884	11.06	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	7730	5.56	20240416	10840	-24.72	20240117	7500	8.80	20231024	0.56	N	044450	500	115 억	1524506	N	N	0	N	N
42	20240423	160457	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-50	5	-0.62	362910650	44809	64.73	8100	8190	8020	10550	5690	8120	8099.06	6.62	-797	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1863	10.93	0.44	12	0.19	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7730	4.40	20240416	10840	-25.55	20240117	7500	7.60	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
43	20240423	150510	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	-40	5	-0.49	345395970	42639	61.60	8100	8190	8020	10550	5690	8120	8100.47	6.62	-1241	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1865	10.95	0.44	12	0.18	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7730	4.53	20240416	10840	-25.46	20240117	7500	7.73	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
44	20240423	140511	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	-20	5	-0.25	242378950	29929	43.24	8100	8190	8020	10550	5690	8120	8098.46	6.62	1798	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1870	10.98	0.44	12	0.13	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7730	4.79	20240416	10840	-25.28	20240117	7500	8.00	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
45	20240423	130508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-70	5	-0.86	215472760	26599	38.43	8100	8190	8020	10550	5690	8120	8100.78	6.62	1914	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1858	10.91	0.44	12	0.12	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7730	4.14	20240416	10840	-25.74	20240117	7500	7.33	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
46	20240423	120509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	-80	5	-0.99	177176460	21831	31.54	8100	8190	8040	10550	5690	8120	8115.82	6.62	1090	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1856	10.89	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7730	4.01	20240416	10840	-25.83	20240117	7500	7.20	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
47	20240423	110508	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-30	5	-0.37	144330160	17752	25.64	8100	8190	8060	10550	5690	8120	8130.36	6.62	167	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1868	10.96	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
48	20240423	100509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8150	30	2	0.37	92117680	11309	16.34	8100	8190	8060	10550	5690	8120	8145.52	6.62	600	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1881	11.04	0.44	12	0.05	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	7730	5.43	20240416	10840	-24.82	20240117	7500	8.67	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
49	20240423	090509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	-60	5	-0.74	7047920	873	1.26	8100	8100	8060	10550	5690	8120	8073.22	6.62	454	8300	8210	8060	7970	7820	8255	8015	116	2430	500	6000	10	1	23085880	1861	10.92	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.51	N	044450	500	115 억	1527906	N	N	85	N	N
50	20240422	160509	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	110	2	1.37	556308200	69220	45.42	8010	8150	7910	10410	5610	8010	8036.81	6.58	7177	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1875	11.00	0.44	12	0.30	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.52	N	044450	500	115 억	1518879	N	N	85	N	N
51	20240422	150507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8120	110	2	1.37	546674800	68034	44.64	8010	8150	7910	10410	5610	8010	8035.32	6.58	7247	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1875	11.00	0.44	12	0.29	738.00	18370.00	10840	20240117	-25.09	7500	20231024	8.27	10840	-25.09	20240117	7730	5.05	20240416	10840	-25.09	20240117	7500	8.27	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
52	20240422	140507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	50	2	0.62	463373280	57762	37.90	8010	8110	7910	10410	5610	8010	8022.11	6.58	10563	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1861	10.92	0.44	12	0.25	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
53	20240422	130506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8000	-10	5	-0.12	380191460	47443	31.13	8010	8110	7910	10410	5610	8010	8013.65	6.58	14350	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1847	10.84	0.44	12	0.21	738.00	18370.00	10840	20240117	-26.20	7500	20231024	6.67	10840	-26.20	20240117	7730	3.49	20240416	10840	-26.20	20240117	7500	6.67	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
54	20240422	120506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	80	2	1.00	275254310	34346	22.53	8010	8110	7910	10410	5610	8010	8014.16	6.58	9984	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1868	10.96	0.44	12	0.15	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7730	4.66	20240416	10840	-25.37	20240117	7500	7.87	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
55	20240422	110506	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8000	-10	5	-0.12	189657270	23631	15.50	8010	8110	7910	10410	5610	8010	8025.78	6.58	7916	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1847	10.84	0.44	12	0.10	738.00	18370.00	10840	20240117	-26.20	7500	20231024	6.67	10840	-26.20	20240117	7730	3.49	20240416	10840	-26.20	20240117	7500	6.67	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
56	20240422	100507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8060	50	2	0.62	119138230	14834	9.73	8010	8110	7910	10410	5610	8010	8031.43	6.58	6421	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1861	10.92	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.65	7500	20231024	7.47	10840	-25.65	20240117	7730	4.27	20240416	10840	-25.65	20240117	7500	7.47	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
57	20240422	090507	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7950	-60	5	-0.75	16332080	2055	1.35	8010	8010	7910	10410	5610	8010	7947.45	6.58	1159	8396	8202	7996	7802	7596	8300	7900	116	2400	500	5920	10	1	23085880	1835	10.77	0.43	12	0.01	738.00	18370.00	10840	20240117	-26.66	7500	20231024	6.00	10840	-26.66	20240117	7730	2.85	20240416	10840	-26.66	20240117	7500	6.00	20231024	0.52	N	044450	500	115 억	1518879	N	N	2747	N	N
58	20240419	160446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8010	120	2	1.52	1218663750	152413	504.38	8000	8190	7790	10250	5530	7890	7995.80	6.67	3267	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1849	10.85	0.44	12	0.66	738.00	18370.00	10840	20240117	-26.11	7500	20231024	6.80	10840	-26.11	20240117	7730	3.62	20240416	10840	-26.11	20240117	7500	6.80	20231024	0.51	N	044450	500	115 억	1540727	N	N	2747	N	N
59	20240419	150450	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	180	2	2.28	1160789850	145221	480.58	8000	8190	7790	10250	5530	7890	7993.26	6.67	2218	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1863	10.93	0.44	12	0.63	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7730	4.40	20240416	10840	-25.55	20240117	7500	7.60	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
60	20240419	140444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7940	50	2	0.63	941437880	117824	389.91	8000	8190	7790	10250	5530	7890	7990.20	6.67	-3162	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1833	10.76	0.43	12	0.51	738.00	18370.00	10840	20240117	-26.75	7500	20231024	5.87	10840	-26.75	20240117	7730	2.72	20240416	10840	-26.75	20240117	7500	5.87	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
61	20240419	130447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7960	70	2	0.89	897015380	112231	371.40	8000	8190	7790	10250	5530	7890	7992.58	6.67	-5086	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1838	10.79	0.43	12	0.49	738.00	18370.00	10840	20240117	-26.57	7500	20231024	6.13	10840	-26.57	20240117	7730	2.98	20240416	10840	-26.57	20240117	7500	6.13	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
62	20240419	120445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	20	2	0.25	809287110	101154	334.75	8000	8190	7790	10250	5530	7890	8000.54	6.67	-10284	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1826	10.72	0.43	12	0.44	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7730	2.33	20240416	10840	-27.03	20240117	7500	5.47	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
63	20240419	110449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8020	130	2	1.65	244239310	30836	102.05	8000	8050	7790	10250	5530	7890	7920.59	6.67	849	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1851	10.87	0.44	12	0.13	738.00	18370.00	10840	20240117	-26.01	7500	20231024	6.93	10840	-26.01	20240117	7730	3.75	20240416	10840	-26.01	20240117	7500	6.93	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
64	20240419	100447	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7870	-20	5	-0.25	92266480	11749	38.88	8000	8000	7790	10250	5530	7890	7853.13	6.67	-494	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1817	10.66	0.43	12	0.05	738.00	18370.00	10840	20240117	-27.40	7500	20231024	4.93	10840	-27.40	20240117	7730	1.81	20240416	10840	-27.40	20240117	7500	4.93	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
65	20240419	090444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	20	2	0.25	5200110	656	2.17	8000	8000	7900	10250	5530	7890	7927.00	6.67	-352	8063	7976	7903	7816	7743	7940	7780	116	2360	500	5830	10	1	23085880	1826	10.72	0.43	12	0.00	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7730	2.33	20240416	10840	-27.03	20240117	7500	5.47	20231024	0.51	N	044450	500	115 억	1540727	N	N	774	N	N
66	20240418	160443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7890	60	2	0.77	238312390	30218	53.18	7900	7990	7830	10170	5490	7830	7886.44	6.66	2444	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1821	10.69	0.43	12	0.13	738.00	18370.00	10840	20240117	-27.21	7500	20231024	5.20	10840	-27.21	20240117	7730	2.07	20240416	10840	-27.21	20240117	7500	5.20	20231024	0.49	N	044450	500	115 억	1536910	N	N	774	N	N
67	20240418	150444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	80	2	1.02	227615730	28863	50.80	7900	7990	7830	10170	5490	7830	7886.07	6.66	2457	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1826	10.72	0.43	12	0.13	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7730	2.33	20240416	10840	-27.03	20240117	7500	5.47	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
68	20240418	140446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7890	60	2	0.77	196400190	24911	43.84	7900	7990	7830	10170	5490	7830	7884.07	6.66	1077	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1821	10.69	0.43	12	0.11	738.00	18370.00	10840	20240117	-27.21	7500	20231024	5.20	10840	-27.21	20240117	7730	2.07	20240416	10840	-27.21	20240117	7500	5.20	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
69	20240418	130445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7880	50	2	0.64	167723860	21276	37.45	7900	7990	7830	10170	5490	7830	7883.24	6.66	460	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1819	10.68	0.43	12	0.09	738.00	18370.00	10840	20240117	-27.31	7500	20231024	5.07	10840	-27.31	20240117	7730	1.94	20240416	10840	-27.31	20240117	7500	5.07	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
70	20240418	120444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7870	40	2	0.51	138832460	17611	30.99	7900	7990	7830	10170	5490	7830	7883.28	6.66	850	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1817	10.66	0.43	12	0.08	738.00	18370.00	10840	20240117	-27.40	7500	20231024	4.93	10840	-27.40	20240117	7730	1.81	20240416	10840	-27.40	20240117	7500	4.93	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
71	20240418	110445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7880	50	2	0.64	119567870	15167	26.69	7900	7990	7830	10170	5490	7830	7883.42	6.66	818	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1819	10.68	0.43	12	0.07	738.00	18370.00	10840	20240117	-27.31	7500	20231024	5.07	10840	-27.31	20240117	7730	1.94	20240416	10840	-27.31	20240117	7500	5.07	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
72	20240418	100446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7880	50	2	0.64	89092710	11295	19.88	7900	7990	7830	10170	5490	7830	7887.80	6.66	994	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1819	10.68	0.43	12	0.05	738.00	18370.00	10840	20240117	-27.31	7500	20231024	5.07	10840	-27.31	20240117	7730	1.94	20240416	10840	-27.31	20240117	7500	5.07	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
73	20240418	090444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7830	0	3	0.00	400800	51	0.09	7900	7900	7830	10170	5490	7830	7858.82	6.66	16	7956	7892	7816	7752	7676	7855	7715	116	2340	500	5790	10	1	23085880	1808	10.61	0.43	12	0.00	738.00	18370.00	10840	20240117	-27.77	7500	20231024	4.40	10840	-27.77	20240117	7730	1.29	20240416	10840	-27.77	20240117	7500	4.40	20231024	0.49	N	044450	500	115 억	1536910	N	N	256	N	N
74	20240417	160438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7830	30	2	0.38	416253110	53224	72.67	7850	7880	7740	10140	5460	7800	7820.78	6.59	14940	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1808	10.61	0.43	12	0.23	738.00	18370.00	10840	20240117	-27.77	7500	20231024	4.40	10840	-27.77	20240117	7730	1.29	20240416	10840	-27.77	20240117	7500	4.40	20231024	0.52	N	044450	500	115 억	1522272	N	N	256	N	N
75	20240417	150448	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7830	30	2	0.38	353367050	45181	61.69	7850	7880	7740	10140	5460	7800	7821.14	6.59	12724	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1808	10.61	0.43	12	0.20	738.00	18370.00	10840	20240117	-27.77	7500	20231024	4.40	10840	-27.77	20240117	7730	1.29	20240416	10840	-27.77	20240117	7500	4.40	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
76	20240417	140444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7870	70	2	0.90	271448790	34736	47.43	7850	7870	7740	10140	5460	7800	7814.62	6.59	6873	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1817	10.66	0.43	12	0.15	738.00	18370.00	10840	20240117	-27.40	7500	20231024	4.93	10840	-27.40	20240117	7730	1.81	20240416	10840	-27.40	20240117	7500	4.93	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
77	20240417	130446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7840	40	2	0.51	216319700	27703	37.83	7850	7870	7740	10140	5460	7800	7808.53	6.59	2760	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1810	10.62	0.43	12	0.12	738.00	18370.00	10840	20240117	-27.68	7500	20231024	4.53	10840	-27.68	20240117	7730	1.42	20240416	10840	-27.68	20240117	7500	4.53	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
78	20240417	120446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7860	60	2	0.77	176941970	22681	30.97	7850	7870	7740	10140	5460	7800	7801.33	6.59	2032	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1815	10.65	0.43	12	0.10	738.00	18370.00	10840	20240117	-27.49	7500	20231024	4.80	10840	-27.49	20240117	7730	1.68	20240416	10840	-27.49	20240117	7500	4.80	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
79	20240417	110449	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7800	0	3	0.00	121713860	15626	21.34	7850	7870	7740	10140	5460	7800	7789.19	6.59	2091	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1801	10.57	0.42	12	0.07	738.00	18370.00	10840	20240117	-28.04	7500	20231024	4.00	10840	-28.04	20240117	7730	0.91	20240416	10840	-28.04	20240117	7500	4.00	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
80	20240417	100444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7800	0	3	0.00	53177510	6805	9.29	7850	7870	7780	10140	5460	7800	7814.48	6.59	625	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1801	10.57	0.42	12	0.03	738.00	18370.00	10840	20240117	-28.04	7500	20231024	4.00	10840	-28.04	20240117	7730	0.91	20240416	10840	-28.04	20240117	7500	4.00	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
81	20240417	090442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7850	50	2	0.64	1240160	158	0.22	7850	7850	7840	10140	5460	7800	7849.11	6.59	-17	8006	7902	7816	7712	7626	7860	7670	116	2340	500	5770	10	1	23085880	1812	10.64	0.43	12	0.00	738.00	18370.00	10840	20240117	-27.58	7500	20231024	4.67	10840	-27.58	20240117	7730	1.55	20240416	10840	-27.58	20240117	7500	4.67	20231024	0.52	N	044450	500	115 억	1522272	N	N	549	N	N
82	20240416	160446	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7800	-100	5	-1.27	570124120	73225	87.84	7840	7920	7730	10270	5530	7900	7785.90	6.62	-3726	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1801	10.57	0.42	12	0.32	738.00	18370.00	10840	20240117	-28.04	7500	20231024	4.00	10840	-28.04	20240117	7730	0.91	20240416	10840	-28.04	20240117	7500	4.00	20231024	0.52	N	044450	500	115 억	1528941	N	N	549	N	N
83	20240416	150443	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7780	-120	5	-1.52	547924000	70375	84.42	7840	7920	7730	10270	5530	7900	7785.78	6.62	-4731	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1796	10.54	0.42	12	0.30	738.00	18370.00	10840	20240117	-28.23	7500	20231024	3.73	10840	-28.23	20240117	7730	0.65	20240416	10840	-28.23	20240117	7500	3.73	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
84	20240416	140442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7760	-140	5	-1.77	491657670	63136	75.73	7840	7920	7730	10270	5530	7900	7787.28	6.62	-5959	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1791	10.51	0.42	12	0.27	738.00	18370.00	10840	20240117	-28.41	7500	20231024	3.47	10840	-28.41	20240117	7730	0.39	20240416	10840	-28.41	20240117	7500	3.47	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
85	20240416	130444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7780	-120	5	-1.52	417740630	53607	64.30	7840	7920	7740	10270	5530	7900	7792.65	6.62	-6596	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1796	10.54	0.42	12	0.23	738.00	18370.00	10840	20240117	-28.23	7500	20231024	3.73	10840	-28.23	20240117	7740	0.52	20240416	10840	-28.23	20240117	7500	3.73	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
86	20240416	120445	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7800	-100	5	-1.27	359245860	46074	55.27	7840	7920	7740	10270	5530	7900	7797.15	6.62	-7470	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1801	10.57	0.42	12	0.20	738.00	18370.00	10840	20240117	-28.04	7500	20231024	4.00	10840	-28.04	20240117	7740	0.78	20240416	10840	-28.04	20240117	7500	4.00	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
87	20240416	110444	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7760	-140	5	-1.77	315509370	40456	48.53	7840	7920	7750	10270	5530	7900	7798.83	6.62	-6416	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1791	10.51	0.42	12	0.18	738.00	18370.00	10840	20240117	-28.41	7500	20231024	3.47	10840	-28.41	20240117	7750	0.13	20240416	10840	-28.41	20240117	7500	3.47	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
88	20240416	100437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7860	-40	5	-0.51	75418040	9595	11.51	7840	7920	7840	10270	5530	7900	7860.14	6.62	-3743	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1815	10.65	0.43	12	0.04	738.00	18370.00	10840	20240117	-27.49	7500	20231024	4.80	10840	-27.49	20240117	7840	0.26	20240416	10840	-27.49	20240117	7500	4.80	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
89	20240416	090438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7900	0	3	0.00	9015290	1149	1.38	7840	7910	7840	10270	5530	7900	7846.21	6.62	234	8120	8010	7950	7840	7780	7980	7810	116	2370	500	5840	10	1	23085880	1824	10.70	0.43	12	0.00	738.00	18370.00	10840	20240117	-27.12	7500	20231024	5.33	10840	-27.12	20240117	7840	0.77	20240416	10840	-27.12	20240117	7500	5.33	20231024	0.52	N	044450	500	115 억	1528941	N	N	1223	N	N
90	20240415	160437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7900	-90	5	-1.13	661375780	83363	84.97	8000	8060	7890	10380	5600	7990	7933.53	6.58	7559	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1824	10.70	0.43	12	0.36	738.00	18370.00	10840	20240117	-27.12	7500	20231024	5.33	10840	-27.12	20240117	7890	0.13	20240415	10840	-27.12	20240117	7500	5.33	20231024	0.52	N	044450	500	115 억	1519619	N	N	1223	N	N
91	20240415	150442	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7950	-40	5	-0.50	618075060	77886	79.39	8000	8060	7890	10380	5600	7990	7935.48	6.58	6155	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1835	10.77	0.43	12	0.34	738.00	18370.00	10840	20240117	-26.66	7500	20231024	6.00	10840	-26.66	20240117	7890	0.76	20240415	10840	-26.66	20240117	7500	6.00	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
92	20240415	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7940	-50	5	-0.63	539209380	67965	69.28	8000	8060	7890	10380	5600	7990	7933.44	6.58	5302	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1833	10.76	0.43	12	0.29	738.00	18370.00	10840	20240117	-26.75	7500	20231024	5.87	10840	-26.75	20240117	7890	0.63	20240415	10840	-26.75	20240117	7500	5.87	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
93	20240415	130433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	-80	5	-1.00	498324200	62801	64.01	8000	8060	7890	10380	5600	7990	7934.77	6.58	4964	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1826	10.72	0.43	12	0.27	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7890	0.25	20240415	10840	-27.03	20240117	7500	5.47	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
94	20240415	120439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7940	-50	5	-0.63	474200810	59750	60.90	8000	8060	7890	10380	5600	7990	7936.21	6.58	3862	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1833	10.76	0.43	12	0.26	738.00	18370.00	10840	20240117	-26.75	7500	20231024	5.87	10840	-26.75	20240117	7890	0.63	20240415	10840	-26.75	20240117	7500	5.87	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
95	20240415	110438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7910	-80	5	-1.00	370855030	46677	47.58	8000	8060	7900	10380	5600	7990	7944.91	6.58	-530	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1826	10.72	0.43	12	0.20	738.00	18370.00	10840	20240117	-27.03	7500	20231024	5.47	10840	-27.03	20240117	7890	0.25	20240412	10840	-27.03	20240117	7500	5.47	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
96	20240415	100438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7920	-70	5	-0.88	281569650	35383	36.07	8000	8060	7900	10380	5600	7990	7957.56	6.58	-1375	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1828	10.73	0.43	12	0.15	738.00	18370.00	10840	20240117	-26.94	7500	20231024	5.60	10840	-26.94	20240117	7890	0.38	20240412	10840	-26.94	20240117	7500	5.60	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
97	20240415	090439	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7970	-20	5	-0.25	37912410	4748	4.84	8000	8040	7960	10380	5600	7990	7984.67	6.58	-1277	8230	8110	8000	7880	7770	8055	7825	116	2390	500	5910	10	1	23085880	1840	10.80	0.43	12	0.02	738.00	18370.00	10840	20240117	-26.48	7500	20231024	6.27	10840	-26.48	20240117	7890	1.01	20240412	10840	-26.48	20240117	7500	6.27	20231024	0.52	N	044450	500	115 억	1519619	N	N	762	N	N
98	20240412	160437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7990	-20	5	-0.25	781222360	98054	202.68	8030	8120	7890	10410	5610	8010	7967.27	6.54	3338	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1845	10.83	0.43	12	0.42	738.00	18370.00	10840	20240117	-26.29	7500	20231024	6.53	10840	-26.29	20240117	7890	1.27	20240412	10840	-26.29	20240117	7500	6.53	20231024	0.52	N	044450	500	115 억	1508665	N	N	762	N	N
99	20240412	150437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7920	-90	5	-1.12	637821840	79951	165.26	8030	8120	7900	10410	5610	8010	7977.66	6.54	-2850	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1828	10.73	0.43	12	0.35	738.00	18370.00	10840	20240117	-26.94	7500	20231024	5.60	10840	-26.94	20240117	7900	0.25	20240412	10840	-26.94	20240117	7500	5.60	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
100	20240412	140437	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	7950	-60	5	-0.75	400375950	50081	103.52	8030	8120	7930	10410	5610	8010	7994.57	6.54	-4097	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1835	10.77	0.43	12	0.22	738.00	18370.00	10840	20240117	-26.66	7500	20231024	6.00	10840	-26.66	20240117	7930	0.25	20240412	10840	-26.66	20240117	7500	6.00	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
101	20240412	130433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8000	-10	5	-0.12	285030740	35583	73.55	8030	8120	7960	10410	5610	8010	8010.31	6.54	-2195	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1847	10.84	0.44	12	0.15	738.00	18370.00	10840	20240117	-26.20	7500	20231024	6.67	10840	-26.20	20240117	7960	0.50	20240412	10840	-26.20	20240117	7500	6.67	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
102	20240412	120436	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	20	2	0.25	256506630	32021	66.19	8030	8120	7960	10410	5610	8010	8010.58	6.54	-1913	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1854	10.88	0.44	12	0.14	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7960	0.88	20240412	10840	-25.92	20240117	7500	7.07	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
103	20240412	110433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	30	2	0.37	159222250	19878	41.09	8030	8120	7960	10410	5610	8010	8009.97	6.54	-3788	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1856	10.89	0.44	12	0.09	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7960	1.01	20240412	10840	-25.83	20240117	7500	7.20	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
104	20240412	100434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	40	2	0.50	116875220	14603	30.19	8030	8120	7960	10410	5610	8010	8003.51	6.54	-4343	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1858	10.91	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7960	1.13	20240412	10840	-25.74	20240117	7500	7.33	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
105	20240412	090434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8020	10	2	0.12	4141080	516	1.07	8030	8120	8020	10410	5610	8010	8025.35	6.54	-403	8203	8106	8043	7946	7883	8075	7915	116	2400	500	5920	10	1	23085880	1851	10.87	0.44	12	0.00	738.00	18370.00	10840	20240117	-26.01	7500	20231024	6.93	10840	-26.01	20240117	7970	0.63	20240408	10840	-26.01	20240117	7500	6.93	20231024	0.52	N	044450	500	115 억	1508665	N	N	0	N	N
106	20240411	160431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8010	-70	5	-0.87	388685570	48377	271.00	8080	8140	7980	10500	5660	8080	8034.51	6.51	4188	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1849	10.85	0.44	12	0.21	738.00	18370.00	10840	20240117	-26.11	7500	20231024	6.80	10840	-26.11	20240117	7970	0.50	20240408	10840	-26.11	20240117	7500	6.80	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
107	20240411	150438	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-10	5	-0.12	352207630	43839	245.58	8080	8140	7980	10500	5660	8080	8034.12	6.51	2714	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1863	10.93	0.44	12	0.19	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
108	20240411	140435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-10	5	-0.12	318634710	39670	222.23	8080	8140	7980	10500	5660	8080	8032.13	6.51	1795	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1863	10.93	0.44	12	0.17	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
109	20240411	130428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-30	5	-0.37	285809690	35601	199.43	8080	8140	7980	10500	5660	8080	8028.14	6.51	727	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1858	10.91	0.44	12	0.15	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7970	1.00	20240408	10840	-25.74	20240117	7500	7.33	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
110	20240411	120434	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-10	5	-0.12	278573880	34703	194.40	8080	8140	7980	10500	5660	8080	8027.37	6.51	402	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1863	10.93	0.44	12	0.15	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
111	20240411	110430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-10	5	-0.12	245434840	30583	171.32	8080	8140	7980	10500	5660	8080	8025.20	6.51	-1189	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1863	10.93	0.44	12	0.13	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
112	20240411	100435	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8040	-40	5	-0.50	180869640	22546	126.30	8080	8140	7980	10500	5660	8080	8022.25	6.51	-2579	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1856	10.89	0.44	12	0.10	738.00	18370.00	10840	20240117	-25.83	7500	20231024	7.20	10840	-25.83	20240117	7970	0.88	20240408	10840	-25.83	20240117	7500	7.20	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
113	20240411	090433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-30	5	-0.37	8392800	1041	5.83	8080	8140	8050	10500	5660	8080	8062.25	6.51	-899	8213	8146	8083	8016	7953	8180	8050	116	2420	500	5970	10	1	23085880	1858	10.91	0.44	12	0.00	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	7970	1.00	20240408	10840	-25.74	20240117	7500	7.33	20231024	0.59	N	044450	500	115 억	1503952	N	N	449	N	N
114	20240409	160426	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	50	2	0.62	144183700	17851	24.38	8030	8150	8020	10430	5630	8030	8077.07	6.53	-3152	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1865	10.95	0.44	12	0.08	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7970	1.38	20240408	10840	-25.46	20240117	7500	7.73	20231024	0.59	N	044450	500	115 억	1506997	N	N	449	N	N
115	20240409	150428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	40	2	0.50	137137380	16979	23.19	8030	8150	8020	10430	5630	8030	8076.88	6.53	-3200	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1863	10.93	0.44	12	0.07	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
116	20240409	140431	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	70	2	0.87	109401350	13553	18.51	8030	8150	8020	10430	5630	8030	8072.11	6.53	-2488	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1870	10.98	0.44	12	0.06	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7970	1.63	20240408	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
117	20240409	130427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	50	2	0.62	95344720	11812	16.13	8030	8150	8020	10430	5630	8030	8071.85	6.53	-2450	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1865	10.95	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7970	1.38	20240408	10840	-25.46	20240117	7500	7.73	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
118	20240409	120430	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	40	2	0.50	90023880	11153	15.23	8030	8150	8020	10430	5630	8030	8071.72	6.53	-2639	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1863	10.93	0.44	12	0.05	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
119	20240409	110427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	70	2	0.87	80058830	9921	13.55	8030	8150	8020	10430	5630	8030	8069.63	6.53	-3352	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1870	10.98	0.44	12	0.04	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7970	1.63	20240408	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
120	20240409	100425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	70	2	0.87	56628220	7035	9.61	8030	8120	8020	10430	5630	8030	8049.50	6.53	-2586	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1870	10.98	0.44	12	0.03	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7970	1.63	20240408	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
121	20240409	090433	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	0	3	0.00	10543790	1313	1.79	8030	8040	8030	10430	5630	8030	8030.30	6.53	-638	8203	8116	8043	7956	7883	8080	7920	116	2400	500	5940	10	1	23085880	1854	10.88	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7970	0.75	20240408	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1506997	N	N	57	N	N
122	20240408	160422	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-70	5	-0.86	588281760	73225	90.04	8100	8130	7970	10530	5670	8100	8033.89	6.48	10717	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1854	10.88	0.44	12	0.32	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7970	0.75	20240408	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1494927	N	N	57	N	N
123	20240408	150428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-70	5	-0.86	481922620	59947	73.71	8100	8130	7970	10530	5670	8100	8039.14	6.48	7293	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1854	10.88	0.44	12	0.26	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7970	0.75	20240408	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
124	20240408	140429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8090	-10	5	-0.12	450496630	56043	68.91	8100	8130	7970	10530	5670	8100	8038.41	6.48	5813	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1868	10.96	0.44	12	0.24	738.00	18370.00	10840	20240117	-25.37	7500	20231024	7.87	10840	-25.37	20240117	7970	1.51	20240408	10840	-25.37	20240117	7500	7.87	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
125	20240408	130427	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8080	-20	5	-0.25	387539090	48242	59.32	8100	8130	7970	10530	5670	8100	8033.23	6.48	3544	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1865	10.95	0.44	12	0.21	738.00	18370.00	10840	20240117	-25.46	7500	20231024	7.73	10840	-25.46	20240117	7970	1.38	20240408	10840	-25.46	20240117	7500	7.73	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
126	20240408	120429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8070	-30	5	-0.37	368438090	45873	56.40	8100	8130	7970	10530	5670	8100	8031.70	6.48	2567	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1863	10.93	0.44	12	0.20	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	7970	1.25	20240408	10840	-25.55	20240117	7500	7.60	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
127	20240408	110429	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8100	0	3	0.00	294189240	36685	45.11	8100	8120	7970	10530	5670	8100	8019.33	6.48	-611	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1870	10.98	0.44	12	0.16	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	7970	1.63	20240408	10840	-25.28	20240117	7500	8.00	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
128	20240408	100425	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8030	-70	5	-0.86	257042640	32079	39.44	8100	8100	7970	10530	5670	8100	8012.80	6.48	-2401	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1854	10.88	0.44	12	0.14	738.00	18370.00	10840	20240117	-25.92	7500	20231024	7.07	10840	-25.92	20240117	7970	0.75	20240408	10840	-25.92	20240117	7500	7.07	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
129	20240408	090428	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	8050	-50	5	-0.62	19424380	2404	2.96	8100	8100	8040	10530	5670	8100	8080.02	6.48	292	8340	8220	8130	8010	7920	8175	7965	116	2430	500	5990	10	1	23085880	1858	10.91	0.44	12	0.01	738.00	18370.00	10840	20240117	-25.74	7500	20231024	7.33	10840	-25.74	20240117	8040	0.12	20240408	10840	-25.74	20240117	7500	7.33	20231024	0.59	N	044450	500	115 억	1494927	N	N	484	N	N
130	20240405	160428	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8100	-150	5	-1.82	659643530	81205	187.24	8250	8250	8040	10720	5780	8250	8123.19	6.53	-11357	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1870	10.98	0.44	12	0.35	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	8040	0.75	20240405	10840	-25.28	20240117	7500	8.00	20231024	0.61	N	044450	500	115 억	1507498	N	N	484	N	N
131	20240405	150425	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8100	-150	5	-1.82	641689560	78987	182.13	8250	8250	8040	10720	5780	8250	8123.99	6.53	-11258	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1870	10.98	0.44	12	0.34	738.00	18370.00	10840	20240117	-25.28	7500	20231024	8.00	10840	-25.28	20240117	8040	0.75	20240405	10840	-25.28	20240117	7500	8.00	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
132	20240405	140424	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8070	-180	5	-2.18	491878100	60420	139.32	8250	8250	8060	10720	5780	8250	8140.98	6.53	-13676	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1863	10.93	0.44	12	0.26	738.00	18370.00	10840	20240117	-25.55	7500	20231024	7.60	10840	-25.55	20240117	8060	0.12	20240405	10840	-25.55	20240117	7500	7.60	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
133	20240405	130424	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8160	-90	5	-1.09	334177270	40948	94.42	8250	8250	8110	10720	5780	8250	8161.02	6.53	-6687	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1884	11.06	0.44	12	0.18	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	8090	0.87	20240401	10840	-24.72	20240117	7500	8.80	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
134	20240405	120424	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8150	-100	5	-1.21	282786580	34634	79.86	8250	8250	8110	10720	5780	8250	8165.00	6.53	-6795	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1881	11.04	0.44	12	0.15	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	8090	0.74	20240401	10840	-24.82	20240117	7500	8.67	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
135	20240405	110427	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8150	-100	5	-1.21	195564600	23922	55.16	8250	8250	8130	10720	5780	8250	8175.09	6.53	-6307	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1881	11.04	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.82	7500	20231024	8.67	10840	-24.82	20240117	8090	0.74	20240401	10840	-24.82	20240117	7500	8.67	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
136	20240405	100354	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8180	-70	5	-0.85	81622030	9964	22.97	8250	8250	8160	10720	5780	8250	8191.69	6.53	854	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1888	11.08	0.45	12	0.04	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	8090	1.11	20240401	10840	-24.54	20240117	7500	9.07	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
137	20240405	090421	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8170	-80	5	-0.97	24349700	2961	6.83	8250	8250	8160	10720	5780	8250	8223.47	6.53	-625	8603	8426	8303	8126	8003	8515	8215	116	2470	500	6100	10	1	23085880	1886	11.07	0.44	12	0.01	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	8090	0.99	20240401	10840	-24.63	20240117	7500	8.93	20231024	0.61	N	044450	500	115 억	1507498	N	N	12	N	N
138	20240404	160421	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8250	40	2	0.49	356298860	43369	24.22	8210	8480	8180	10670	5750	8210	8215.52	6.55	-4949	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1905	11.18	0.45	12	0.19	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	8090	1.98	20240401	10840	-23.89	20240117	7500	10.00	20231024	0.65	N	044450	500	115 억	1511772	N	N	12	N	N
139	20240404	150419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8210	0	3	0.00	346635530	42194	23.57	8210	8480	8180	10670	5750	8210	8215.28	6.55	-5343	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1895	11.12	0.45	12	0.18	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	8090	1.48	20240401	10840	-24.26	20240117	7500	9.47	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
140	20240404	140420	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8180	-30	5	-0.37	301423460	36691	20.49	8210	8480	8180	10670	5750	8210	8215.19	6.55	-4445	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1888	11.08	0.45	12	0.16	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	8090	1.11	20240401	10840	-24.54	20240117	7500	9.07	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
141	20240404	130417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8200	-10	5	-0.12	262542860	31943	17.84	8210	8480	8180	10670	5750	8210	8219.10	6.55	-4346	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1893	11.11	0.45	12	0.14	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	8090	1.36	20240401	10840	-24.35	20240117	7500	9.33	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
142	20240404	120419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8180	-30	5	-0.37	226296740	27521	15.37	8210	8480	8180	10670	5750	8210	8222.69	6.55	-4266	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1888	11.08	0.45	12	0.12	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	8090	1.11	20240401	10840	-24.54	20240117	7500	9.07	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
143	20240404	110419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8210	0	3	0.00	172401410	20939	11.70	8210	8480	8180	10670	5750	8210	8233.51	6.55	-3319	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1895	11.12	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	8090	1.48	20240401	10840	-24.26	20240117	7500	9.47	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
144	20240404	100418	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8270	60	2	0.73	132999590	16141	9.02	8210	8480	8180	10670	5750	8210	8239.86	6.55	-3799	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1909	11.21	0.45	12	0.07	738.00	18370.00	10840	20240117	-23.71	7500	20231024	10.27	10840	-23.71	20240117	8090	2.22	20240401	10840	-23.71	20240117	7500	10.27	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
145	20240404	090419	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8190	-20	5	-0.24	27105250	3285	1.83	8210	8480	8180	10670	5750	8210	8251.22	6.55	-1245	8636	8422	8276	8062	7916	8350	7990	116	2460	500	6070	10	1	23085880	1891	11.10	0.45	12	0.01	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	8090	1.24	20240401	10840	-24.45	20240117	7500	9.20	20231024	0.65	N	044450	500	115 억	1511772	N	N	0	N	N
146	20240403	160420	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8210	-10	5	-0.12	1485404720	178699	259.16	8240	8490	8130	10680	5760	8220	8312.33	6.54	146	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1895	11.12	0.45	12	0.77	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	8090	1.48	20240401	10840	-24.26	20240117	7500	9.47	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
147	20240403	150417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8210	-10	5	-0.12	1457540990	175304	254.24	8240	8490	8130	10680	5760	8220	8314.36	6.54	0	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1895	11.12	0.45	12	0.76	738.00	18370.00	10840	20240117	-24.26	7500	20231024	9.47	10840	-24.26	20240117	8090	1.48	20240401	10840	-24.26	20240117	7500	9.47	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
148	20240403	140415	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8250	30	2	0.36	1322586900	158969	230.55	8240	8490	8130	10680	5760	8220	8319.78	6.54	621	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1905	11.18	0.45	12	0.69	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	8090	1.98	20240401	10840	-23.89	20240117	7500	10.00	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
149	20240403	130416	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8280	60	2	0.73	1182931020	142011	205.96	8240	8490	8130	10680	5760	8220	8329.85	6.54	-4732	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1912	11.22	0.45	12	0.62	738.00	18370.00	10840	20240117	-23.62	7500	20231024	10.40	10840	-23.62	20240117	8090	2.35	20240401	10840	-23.62	20240117	7500	10.40	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
150	20240403	120417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8300	80	2	0.97	1092864100	131146	190.20	8240	8490	8130	10680	5760	8220	8333.19	6.54	-4888	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1916	11.25	0.45	12	0.57	738.00	18370.00	10840	20240117	-23.43	7500	20231024	10.67	10840	-23.43	20240117	8090	2.60	20240401	10840	-23.43	20240117	7500	10.67	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
151	20240403	110416	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8370	150	2	1.82	916731450	109885	159.36	8240	8490	8130	10680	5760	8220	8342.64	6.54	-4881	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1932	11.34	0.46	12	0.48	738.00	18370.00	10840	20240117	-22.79	7500	20231024	11.60	10840	-22.79	20240117	8090	3.46	20240401	10840	-22.79	20240117	7500	11.60	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
152	20240403	100417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8310	90	2	1.09	394480990	47458	68.83	8240	8400	8130	10680	5760	8220	8312.21	6.54	-1623	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1918	11.26	0.45	12	0.21	738.00	18370.00	10840	20240117	-23.34	7500	20231024	10.80	10840	-23.34	20240117	8090	2.72	20240401	10840	-23.34	20240117	7500	10.80	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
153	20240403	090417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8160	-60	5	-0.73	2705650	329	0.48	8240	8240	8160	10680	5760	8220	8223.86	6.54	-162	8346	8282	8216	8152	8086	8250	8120	116	2460	500	6080	10	1	23085880	1884	11.06	0.44	12	0.00	738.00	18370.00	10840	20240117	-24.72	7500	20231024	8.80	10840	-24.72	20240117	8090	0.87	20240401	10840	-24.72	20240117	7500	8.80	20231024	0.68	N	044450	500	115 억	1510219	N	N	489	N	N
154	20240402	160408	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	0	3	0.00	563938590	68750	102.73	8260	8280	8150	10680	5760	8220	8202.74	6.54	-1211	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1898	11.14	0.45	12	0.30	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.73	N	044450	500	115 억	1510109	N	N	489	N	N
155	20240402	150415	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8230	10	2	0.12	523075650	63775	95.30	8260	8280	8150	10680	5760	8220	8201.89	6.54	-1582	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1900	11.15	0.45	12	0.28	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	8090	1.73	20240401	10840	-24.08	20240117	7500	9.73	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
156	20240402	140417	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	0	3	0.00	384577830	46901	70.08	8260	8280	8150	10680	5760	8220	8199.78	6.54	-122	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1898	11.14	0.45	12	0.20	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
157	20240402	130411	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8260	40	2	0.49	349128840	42578	63.62	8260	8280	8150	10680	5760	8220	8199.75	6.54	1997	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1907	11.19	0.45	12	0.18	738.00	18370.00	10840	20240117	-23.80	7500	20231024	10.13	10840	-23.80	20240117	8090	2.10	20240401	10840	-23.80	20240117	7500	10.13	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
158	20240402	120410	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8230	10	2	0.12	290778850	35492	53.03	8260	8280	8150	10680	5760	8220	8192.80	6.54	2746	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1900	11.15	0.45	12	0.15	738.00	18370.00	10840	20240117	-24.08	7500	20231024	9.73	10840	-24.08	20240117	8090	1.73	20240401	10840	-24.08	20240117	7500	9.73	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
159	20240402	110411	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8180	-40	5	-0.49	175700940	21491	32.11	8260	8280	8150	10680	5760	8220	8175.56	6.54	3378	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1888	11.08	0.45	12	0.09	738.00	18370.00	10840	20240117	-24.54	7500	20231024	9.07	10840	-24.54	20240117	8090	1.11	20240401	10840	-24.54	20240117	7500	9.07	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
160	20240402	100411	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8200	-20	5	-0.24	127662910	15619	23.34	8260	8280	8150	10680	5760	8220	8173.56	6.54	5174	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1893	11.11	0.45	12	0.07	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	8090	1.36	20240401	10840	-24.35	20240117	7500	9.33	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
161	20240402	090410	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8250	30	2	0.36	1255330	152	0.23	8260	8280	8220	10680	5760	8220	8258.75	6.54	-34	8373	8296	8193	8116	8013	8335	8155	116	2460	500	6080	10	1	23085880	1905	11.18	0.45	12	0.00	738.00	18370.00	10840	20240117	-23.89	7500	20231024	10.00	10840	-23.89	20240117	8090	1.98	20240401	10840	-23.89	20240117	7500	10.00	20231024	0.73	N	044450	500	115 억	1510109	N	N	3537	N	N
162	20240401	160409	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	20	2	0.24	546897930	66903	156.68	8160	8270	8090	10660	5740	8200	8174.49	6.45	21033	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1898	11.14	0.45	12	0.29	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.74	N	044450	500	115 억	1488132	N	N	3537	N	N
163	20240401	150410	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	20	2	0.24	521525560	63818	149.46	8160	8270	8090	10660	5740	8200	8172.08	6.45	19243	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1898	11.14	0.45	12	0.28	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
164	20240401	140408	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	20	2	0.24	465901460	57052	133.61	8160	8270	8090	10660	5740	8200	8166.26	6.45	17577	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1898	11.14	0.45	12	0.25	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
165	20240401	130408	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8220	20	2	0.24	361111690	44315	103.78	8160	8270	8090	10660	5740	8200	8148.75	6.45	12266	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1898	11.14	0.45	12	0.19	738.00	18370.00	10840	20240117	-24.17	7500	20231024	9.60	10840	-24.17	20240117	8090	1.61	20240401	10840	-24.17	20240117	7500	9.60	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
166	20240401	120411	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8200	0	3	0.00	319920500	39290	92.01	8160	8270	8090	10660	5740	8200	8142.54	6.45	10359	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1893	11.11	0.45	12	0.17	738.00	18370.00	10840	20240117	-24.35	7500	20231024	9.33	10840	-24.35	20240117	8090	1.36	20240401	10840	-24.35	20240117	7500	9.33	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
167	20240401	110409	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8170	-30	5	-0.37	270938810	33320	78.03	8160	8200	8090	10660	5740	8200	8131.42	6.45	8465	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1886	11.07	0.44	12	0.14	738.00	18370.00	10840	20240117	-24.63	7500	20231024	8.93	10840	-24.63	20240117	8090	0.99	20240401	10840	-24.63	20240117	7500	8.93	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
168	20240401	100408	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8140	-60	5	-0.73	186759880	22982	53.82	8160	8190	8090	10660	5740	8200	8126.35	6.45	5556	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1879	11.03	0.44	12	0.10	738.00	18370.00	10840	20240117	-24.91	7500	20231024	8.53	10840	-24.91	20240117	8090	0.62	20240401	10840	-24.91	20240117	7500	8.53	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N
169	20240401	090408	57	100.00	KOSPI	운수.창고	N	N	N	N		N	8190	-10	5	-0.12	5399850	661	1.55	8160	8190	8150	10660	5740	8200	8169.21	6.45	11	8533	8366	8283	8116	8033	8325	8075	116	2460	500	6060	10	1	23085880	1891	11.10	0.45	12	0.00	738.00	18370.00	10840	20240117	-24.45	7500	20231024	9.20	10840	-24.45	20240117	8140	0.61	20240319	10840	-24.45	20240117	7500	9.20	20231024	0.74	N	044450	500	115 억	1488132	N	N	7617	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History