KissMeData/014130/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	-70	5	-1.47	259423525	55240	78.45	4755	4770	4655	6170	3325	4750	4696.42	1.80	-10783	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	562	-3.45	0.69	12	0.46	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4655	0.54	20240329	9740	-51.95	20231221	4360	7.34	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
3	20240329	150308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4675	-75	5	-1.58	226461590	48186	68.44	4755	4770	4660	6170	3325	4750	4699.74	1.80	-9704	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	561	-3.44	0.69	12	0.40	-1358.00	6809.00	9740	20231221	-52.00	4360	20231113	7.22	6640	-29.59	20240102	4660	0.32	20240329	9740	-52.00	20231221	4360	7.22	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
4	20240329	140305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4695	-55	5	-1.16	137379960	29154	41.41	4755	4770	4685	6170	3325	4750	4712.22	1.80	-6712	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	563	-3.46	0.69	12	0.24	-1358.00	6809.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4660	0.75	20240315	9740	-51.80	20231221	4360	7.68	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
5	20240329	130305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4725	-25	5	-0.53	127755680	27108	38.50	4755	4770	4685	6170	3325	4750	4712.84	1.80	-6158	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	567	-3.48	0.69	12	0.23	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4660	1.39	20240315	9740	-51.49	20231221	4360	8.37	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
6	20240329	120304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4705	-45	5	-0.95	100696000	21340	30.31	4755	4770	4700	6170	3325	4750	4718.65	1.80	-5551	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	565	-3.46	0.69	12	0.18	-1358.00	6809.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4660	0.97	20240315	9740	-51.69	20231221	4360	7.91	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
7	20240329	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4725	-25	5	-0.53	71023850	15035	21.35	4755	4770	4710	6170	3325	4750	4723.90	1.80	-2470	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	567	-3.48	0.69	12	0.13	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4660	1.39	20240315	9740	-51.49	20231221	4360	8.37	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
8	20240329	100303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	-20	5	-0.42	57938725	12261	17.41	4755	4770	4710	6170	3325	4750	4725.45	1.80	-2410	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	568	-3.48	0.69	12	0.10	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4660	1.50	20240315	9740	-51.44	20231221	4360	8.49	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
9	20240329	090300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4770	20	2	0.42	3207385	675	0.96	4755	4770	4750	6170	3325	4750	4751.68	1.80	-672	4833	4791	4748	4706	4663	4792	4707	60	1420	500	3040	5	1	12000000	572	-3.51	0.70	12	0.01	-1358.00	6809.00	9740	20231221	-51.03	4360	20231113	9.40	6640	-28.16	20240102	4660	2.36	20240315	9740	-51.03	20231221	4360	9.40	20231113	4.06	N	014130	500	60 억	215650	N	N	3	N	N
10	20240328	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	-30	5	-0.63	334012925	70411	73.71	4750	4790	4705	6210	3350	4780	4743.70	1.92	-15933	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	570	-3.50	0.70	12	0.59	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
11	20240328	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4710	-70	5	-1.46	273396480	57572	60.27	4750	4790	4710	6210	3350	4780	4748.78	1.92	-15429	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	565	-3.47	0.69	12	0.48	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4660	1.07	20240315	9740	-51.64	20231221	4360	8.03	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
12	20240328	140302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	-35	5	-0.73	226176925	47588	49.82	4750	4790	4730	6210	3350	4780	4752.81	1.92	-15416	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	569	-3.49	0.70	12	0.40	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4660	1.82	20240315	9740	-51.28	20231221	4360	8.83	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
13	20240328	130301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	-35	5	-0.73	162698090	34202	35.80	4750	4790	4730	6210	3350	4780	4756.98	1.92	-6897	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	569	-3.49	0.70	12	0.29	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4660	1.82	20240315	9740	-51.28	20231221	4360	8.83	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
14	20240328	120304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4765	-15	5	-0.31	150882675	31716	33.20	4750	4790	4730	6210	3350	4780	4757.30	1.92	-5141	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	572	-3.51	0.70	12	0.26	-1358.00	6809.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4660	2.25	20240315	9740	-51.08	20231221	4360	9.29	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
15	20240328	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4780	0	3	0.00	132865120	27935	29.24	4750	4780	4730	6210	3350	4780	4756.22	1.92	-3172	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	574	-3.52	0.70	12	0.23	-1358.00	6809.00	9740	20231221	-50.92	4360	20231113	9.63	6640	-28.01	20240102	4660	2.58	20240315	9740	-50.92	20231221	4360	9.63	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
16	20240328	100305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	-30	5	-0.63	51264570	10798	11.30	4750	4770	4730	6210	3350	4780	4747.60	1.92	-132	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	570	-3.50	0.70	12	0.09	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
17	20240328	090307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	-30	5	-0.63	9460530	1989	2.08	4750	4760	4750	6210	3350	4780	4756.43	1.92	807	4960	4870	4810	4720	4660	4840	4690	60	1430	500	3050	5	1	12000000	570	-3.50	0.70	12	0.02	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.02	N	014130	500	60 억	230346	N	N	3	N	N
18	20240327	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4780	-20	5	-0.42	454705385	94493	139.45	4800	4900	4750	6240	3360	4800	4812.06	1.90	-525	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	574	-3.52	0.70	12	0.79	-1358.00	6809.00	9740	20231221	-50.92	4360	20231113	9.63	6640	-28.01	20240102	4660	2.58	20240315	9740	-50.92	20231221	4360	9.63	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
19	20240327	150304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4770	-30	5	-0.62	416700780	86532	127.70	4800	4900	4750	6240	3360	4800	4815.57	1.90	1014	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	572	-3.51	0.70	12	0.72	-1358.00	6809.00	9740	20231221	-51.03	4360	20231113	9.40	6640	-28.16	20240102	4660	2.36	20240315	9740	-51.03	20231221	4360	9.40	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
20	20240327	140306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	10	2	0.21	317639120	65802	97.11	4800	4900	4790	6240	3360	4800	4827.20	1.90	3674	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	577	-3.54	0.71	12	0.55	-1358.00	6809.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4660	3.22	20240315	9740	-50.62	20231221	4360	10.32	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
21	20240327	130306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4800	0	3	0.00	293273535	60732	89.63	4800	4900	4790	6240	3360	4800	4828.98	1.90	3684	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	576	-3.53	0.70	12	0.51	-1358.00	6809.00	9740	20231221	-50.72	4360	20231113	10.09	6640	-27.71	20240102	4660	3.00	20240315	9740	-50.72	20231221	4360	10.09	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
22	20240327	120306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	10	2	0.21	249704155	51670	76.25	4800	4900	4790	6240	3360	4800	4832.67	1.90	3667	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	577	-3.54	0.71	12	0.43	-1358.00	6809.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4660	3.22	20240315	9740	-50.62	20231221	4360	10.32	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
23	20240327	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	10	2	0.21	232062280	47998	70.83	4800	4900	4790	6240	3360	4800	4834.83	1.90	4497	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	577	-3.54	0.71	12	0.40	-1358.00	6809.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4660	3.22	20240315	9740	-50.62	20231221	4360	10.32	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
24	20240327	100302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	25	2	0.52	176184150	36379	53.69	4800	4900	4790	6240	3360	4800	4843.02	1.90	8217	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	579	-3.55	0.71	12	0.30	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
25	20240327	090307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4805	5	2	0.10	6478685	1349	1.99	4800	4810	4800	6240	3360	4800	4802.58	1.90	-233	4903	4851	4808	4756	4713	4830	4735	60	1440	500	3070	5	1	12000000	577	-3.54	0.71	12	0.01	-1358.00	6809.00	9740	20231221	-50.67	4360	20231113	10.21	6640	-27.64	20240102	4660	3.11	20240315	9740	-50.67	20231221	4360	10.21	20231113	4.09	N	014130	500	60 억	228380	N	N	3	N	N
26	20240326	160300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4800	-60	5	-1.23	325078815	67760	79.85	4855	4860	4765	6310	3405	4860	4797.50	1.96	-6322	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	576	-3.53	0.70	12	0.56	-1358.00	6809.00	9740	20231221	-50.72	4360	20231113	10.09	6640	-27.71	20240102	4660	3.00	20240315	9740	-50.72	20231221	4360	10.09	20231113	4.12	N	014130	500	60 억	235149	N	N	3	N	N
27	20240326	150303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4795	-65	5	-1.34	290986895	60629	71.45	4855	4860	4765	6310	3405	4860	4799.47	1.96	-5460	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	575	-3.53	0.70	12	0.51	-1358.00	6809.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4660	2.90	20240315	9740	-50.77	20231221	4360	9.98	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
28	20240326	140302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4785	-75	5	-1.54	267108305	55645	65.58	4855	4860	4765	6310	3405	4860	4800.22	1.96	-5161	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	574	-3.52	0.70	12	0.46	-1358.00	6809.00	9740	20231221	-50.87	4360	20231113	9.75	6640	-27.94	20240102	4660	2.68	20240315	9740	-50.87	20231221	4360	9.75	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
29	20240326	130301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4805	-55	5	-1.13	242905505	50602	59.63	4855	4860	4765	6310	3405	4860	4800.31	1.96	-3494	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	577	-3.54	0.71	12	0.42	-1358.00	6809.00	9740	20231221	-50.67	4360	20231113	10.21	6640	-27.64	20240102	4660	3.11	20240315	9740	-50.67	20231221	4360	10.21	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
30	20240326	120301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-30	5	-0.62	216099350	45028	53.07	4855	4860	4765	6310	3405	4860	4799.22	1.96	-1700	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	580	-3.56	0.71	12	0.38	-1358.00	6809.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4660	3.65	20240315	9740	-50.41	20231221	4360	10.78	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
31	20240326	110256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4785	-75	5	-1.54	201259160	41939	49.42	4855	4860	4765	6310	3405	4860	4798.85	1.96	-875	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	574	-3.52	0.70	12	0.35	-1358.00	6809.00	9740	20231221	-50.87	4360	20231113	9.75	6640	-27.94	20240102	4660	2.68	20240315	9740	-50.87	20231221	4360	9.75	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
32	20240326	100302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-35	5	-0.72	57930545	11983	14.12	4855	4860	4820	6310	3405	4860	4834.39	1.96	215	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	579	-3.55	0.71	12	0.10	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
33	20240326	090301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-30	5	-0.62	7531455	1553	1.83	4855	4860	4830	6310	3405	4860	4849.62	1.96	-974	4940	4900	4855	4815	4770	4920	4835	60	1450	500	3110	5	1	12000000	580	-3.56	0.71	12	0.01	-1358.00	6809.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4660	3.65	20240315	9740	-50.41	20231221	4360	10.78	20231113	4.12	N	014130	500	60 억	235149	N	N	19	N	N
34	20240325	160308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4860	25	2	0.52	408142010	84139	123.07	4835	4895	4810	6280	3385	4835	4850.81	1.95	2881	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	583	-3.58	0.71	12	0.70	-1358.00	6809.00	9740	20231221	-50.10	4360	20231113	11.47	6640	-26.81	20240102	4660	4.29	20240315	9740	-50.10	20231221	4360	11.47	20231113	4.10	N	014130	500	60 억	234187	N	N	19	N	N
35	20240325	150310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4840	5	2	0.10	401095385	82687	120.95	4835	4895	4810	6280	3385	4835	4850.77	1.95	3081	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	581	-3.56	0.71	12	0.69	-1358.00	6809.00	9740	20231221	-50.31	4360	20231113	11.01	6640	-27.11	20240102	4660	3.86	20240315	9740	-50.31	20231221	4360	11.01	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
36	20240325	140310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	10	2	0.21	377091830	77722	113.68	4835	4895	4810	6280	3385	4835	4851.80	1.95	3052	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	581	-3.57	0.71	12	0.65	-1358.00	6809.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4660	3.97	20240315	9740	-50.26	20231221	4360	11.12	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
37	20240325	130310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-20	5	-0.41	308125550	63461	92.82	4835	4895	4815	6280	3385	4835	4855.35	1.95	355	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	578	-3.55	0.71	12	0.53	-1358.00	6809.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4660	3.33	20240315	9740	-50.56	20231221	4360	10.44	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
38	20240325	120315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4870	35	2	0.72	227773730	46830	68.50	4835	4895	4825	6280	3385	4835	4863.84	1.95	-3628	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	584	-3.59	0.72	12	0.39	-1358.00	6809.00	9740	20231221	-50.00	4360	20231113	11.70	6640	-26.66	20240102	4660	4.51	20240315	9740	-50.00	20231221	4360	11.70	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
39	20240325	110312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4860	25	2	0.52	202662445	41669	60.95	4835	4895	4825	6280	3385	4835	4863.63	1.95	-3669	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	583	-3.58	0.71	12	0.35	-1358.00	6809.00	9740	20231221	-50.10	4360	20231113	11.47	6640	-26.81	20240102	4660	4.29	20240315	9740	-50.10	20231221	4360	11.47	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
40	20240325	100310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4890	55	2	1.14	144367525	29680	43.41	4835	4895	4825	6280	3385	4835	4864.13	1.95	-2824	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	587	-3.60	0.72	12	0.25	-1358.00	6809.00	9740	20231221	-49.79	4360	20231113	12.16	6640	-26.36	20240102	4660	4.94	20240315	9740	-49.79	20231221	4360	12.16	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
41	20240325	090312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	10	2	0.21	12670020	2618	3.83	4835	4850	4825	6280	3385	4835	4839.58	1.95	195	4948	4891	4823	4766	4698	4857	4732	60	1445	500	3090	5	1	12000000	581	-3.57	0.71	12	0.02	-1358.00	6809.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4660	3.97	20240315	9740	-50.26	20231221	4360	11.12	20231113	4.10	N	014130	500	60 억	234187	N	N	9	N	N
42	20240322	160309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4835	-10	5	-0.21	327709925	68123	131.93	4880	4880	4755	6290	3395	4845	4810.55	1.97	-2803	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	580	-3.56	0.71	12	0.57	-1358.00	6809.00	9740	20231221	-50.36	4360	20231113	10.89	6640	-27.18	20240102	4660	3.76	20240315	9740	-50.36	20231221	4360	10.89	20231113	4.13	N	014130	500	60 억	236858	N	N	9	N	N
43	20240322	150312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-15	5	-0.31	311021130	64671	125.25	4880	4880	4755	6290	3395	4845	4809.28	1.97	-2993	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	580	-3.56	0.71	12	0.54	-1358.00	6809.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4660	3.65	20240315	9740	-50.41	20231221	4360	10.78	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
44	20240322	140309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4835	-10	5	-0.21	291348525	60600	117.36	4880	4880	4755	6290	3395	4845	4807.73	1.97	-2912	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	580	-3.56	0.71	12	0.50	-1358.00	6809.00	9740	20231221	-50.36	4360	20231113	10.89	6640	-27.18	20240102	4660	3.76	20240315	9740	-50.36	20231221	4360	10.89	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
45	20240322	130310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-20	5	-0.41	251427160	52330	101.35	4880	4880	4755	6290	3395	4845	4804.65	1.97	-260	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	579	-3.55	0.71	12	0.44	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
46	20240322	120307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-20	5	-0.41	218632280	45511	88.14	4880	4880	4755	6290	3395	4845	4803.94	1.97	-856	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	579	-3.55	0.71	12	0.38	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
47	20240322	110311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4800	-45	5	-0.93	142671190	29692	57.50	4880	4880	4755	6290	3395	4845	4805.04	1.97	-9860	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	576	-3.53	0.70	12	0.25	-1358.00	6809.00	9740	20231221	-50.72	4360	20231113	10.09	6640	-27.71	20240102	4660	3.00	20240315	9740	-50.72	20231221	4360	10.09	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
48	20240322	100311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-25	5	-0.52	106263550	22123	42.84	4880	4880	4755	6290	3395	4845	4803.31	1.97	-7232	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	578	-3.55	0.71	12	0.18	-1358.00	6809.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4660	3.43	20240315	9740	-50.51	20231221	4360	10.55	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
49	20240322	090308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-30	5	-0.62	16984490	3506	6.79	4880	4880	4815	6290	3395	4845	4844.41	1.97	-3174	4901	4872	4816	4787	4731	4887	4802	60	1445	500	3100	5	1	12000000	578	-3.55	0.71	12	0.03	-1358.00	6809.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4660	3.33	20240315	9740	-50.56	20231221	4360	10.44	20231113	4.13	N	014130	500	60 억	236858	N	N	11	N	N
50	20240321	160308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	85	2	1.79	245841600	51136	95.68	4770	4845	4760	6180	3335	4760	4807.85	1.90	7331	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	581	-3.57	0.71	12	0.43	-1358.00	6809.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4660	3.97	20240315	9740	-50.26	20231221	4360	11.12	20231113	4.07	N	014130	500	60 억	228218	N	N	11	N	N
51	20240321	150308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	65	2	1.37	186144330	38780	72.56	4770	4830	4760	6180	3335	4760	4800.53	1.90	5599	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	579	-3.55	0.71	12	0.32	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
52	20240321	140310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	65	2	1.37	164555015	34304	64.18	4770	4830	4760	6180	3335	4760	4797.51	1.90	4403	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	579	-3.55	0.71	12	0.29	-1358.00	6809.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4660	3.54	20240315	9740	-50.46	20231221	4360	10.67	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
53	20240321	130306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	60	2	1.26	139769150	29165	54.57	4770	4830	4760	6180	3335	4760	4792.92	1.90	4064	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	578	-3.55	0.71	12	0.24	-1358.00	6809.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4660	3.43	20240315	9740	-50.51	20231221	4360	10.55	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
54	20240321	120307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	50	2	1.05	111253030	23242	43.49	4770	4820	4760	6180	3335	4760	4787.31	1.90	923	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	577	-3.54	0.71	12	0.19	-1358.00	6809.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4660	3.22	20240315	9740	-50.62	20231221	4360	10.32	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
55	20240321	110308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4805	45	2	0.95	104096250	21753	40.70	4770	4820	4760	6180	3335	4760	4785.97	1.90	522	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	577	-3.54	0.71	12	0.18	-1358.00	6809.00	9740	20231221	-50.67	4360	20231113	10.21	6640	-27.64	20240102	4660	3.11	20240315	9740	-50.67	20231221	4360	10.21	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
56	20240321	100308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4795	35	2	0.74	68139680	14244	26.65	4770	4820	4760	6180	3335	4760	4784.61	1.90	1554	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	575	-3.53	0.70	12	0.12	-1358.00	6809.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4660	2.90	20240315	9740	-50.77	20231221	4360	9.98	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
57	20240321	090308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4790	30	2	0.63	6402875	1342	2.51	4770	4790	4770	6180	3335	4760	4777.76	1.90	-175	4896	4827	4766	4697	4636	4862	4732	60	1420	500	3040	5	1	12000000	575	-3.53	0.70	12	0.01	-1358.00	6809.00	9740	20231221	-50.82	4360	20231113	9.86	6640	-27.86	20240102	4660	2.79	20240315	9740	-50.82	20231221	4360	9.86	20231113	4.07	N	014130	500	60 억	228218	N	N	1	N	N
58	20240320	160306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4760	50	2	1.06	249243895	52319	77.91	4710	4835	4705	6120	3300	4710	4763.95	1.95	-6516	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	571	8.21	0.56	12	0.44	580.00	8574.00	9740	20231221	-51.13	4360	20231113	9.17	6640	-28.31	20240102	4660	2.15	20240315	9740	-51.13	20231221	4360	9.17	20231113	4.08	N	014130	500	60 억	234291	N	N	1	N	N
59	20240320	150307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4755	45	2	0.96	236501390	49642	73.93	4710	4835	4705	6120	3300	4710	4764.14	1.95	-6398	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	571	8.20	0.55	12	0.41	580.00	8574.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4660	2.04	20240315	9740	-51.18	20231221	4360	9.06	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
60	20240320	140309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	40	2	0.85	176466865	37018	55.13	4710	4835	4705	6120	3300	4710	4767.06	1.95	-3871	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	570	8.19	0.55	12	0.31	580.00	8574.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
61	20240320	130310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	40	2	0.85	170218210	35702	53.17	4710	4835	4705	6120	3300	4710	4767.75	1.95	-3642	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	570	8.19	0.55	12	0.30	580.00	8574.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
62	20240320	120308	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4755	45	2	0.96	166209920	34859	51.91	4710	4835	4705	6120	3300	4710	4768.06	1.95	-3630	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	571	8.20	0.55	12	0.29	580.00	8574.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4660	2.04	20240315	9740	-51.18	20231221	4360	9.06	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
63	20240320	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4760	50	2	1.06	147960285	31015	46.19	4710	4835	4705	6120	3300	4710	4770.60	1.95	-2786	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	571	8.21	0.56	12	0.26	580.00	8574.00	9740	20231221	-51.13	4360	20231113	9.17	6640	-28.31	20240102	4660	2.15	20240315	9740	-51.13	20231221	4360	9.17	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
64	20240320	100306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4790	80	2	1.70	109184365	22870	34.06	4710	4835	4705	6120	3300	4710	4774.13	1.95	-1434	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	575	8.26	0.56	12	0.19	580.00	8574.00	9740	20231221	-50.82	4360	20231113	9.86	6640	-27.86	20240102	4660	2.79	20240315	9740	-50.82	20231221	4360	9.86	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
65	20240320	090305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4705	-5	5	-0.11	9104060	1933	2.88	4710	4715	4705	6120	3300	4710	4709.81	1.95	-391	4806	4757	4721	4672	4636	4740	4655	60	1410	500	3010	5	1	12000000	565	8.11	0.55	12	0.02	580.00	8574.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4660	0.97	20240315	9740	-51.69	20231221	4360	7.91	20231113	4.08	N	014130	500	60 억	234291	N	N	28	N	N
66	20240319	160305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4710	0	3	0.00	315156760	66811	74.98	4750	4770	4685	6120	3300	4710	4717.14	2.00	-7635	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	565	8.12	0.55	12	0.56	580.00	8574.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4660	1.07	20240315	9740	-51.64	20231221	4360	8.03	20231113	4.02	N	014130	500	60 억	240559	N	N	28	N	N
67	20240319	150307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4690	-20	5	-0.42	307811565	65249	73.23	4750	4770	4685	6120	3300	4710	4717.49	2.00	-7146	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	563	8.09	0.55	12	0.54	580.00	8574.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4660	0.64	20240315	9740	-51.85	20231221	4360	7.57	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
68	20240319	140307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4695	-15	5	-0.32	283863625	60146	67.50	4750	4770	4695	6120	3300	4710	4719.58	2.00	-5333	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	563	8.09	0.55	12	0.50	580.00	8574.00	9740	20231221	-51.80	4360	20231113	7.68	6640	-29.29	20240102	4660	0.75	20240315	9740	-51.80	20231221	4360	7.68	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
69	20240319	130251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4705	-5	5	-0.11	270626885	57329	64.34	4750	4770	4695	6120	3300	4710	4720.59	2.00	-4876	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	565	8.11	0.55	12	0.48	580.00	8574.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4660	0.97	20240315	9740	-51.69	20231221	4360	7.91	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
70	20240319	120306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	35	2	0.74	231109725	48948	54.94	4750	4770	4695	6120	3300	4710	4721.54	2.00	-1526	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	569	8.18	0.55	12	0.41	580.00	8574.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4660	1.82	20240315	9740	-51.28	20231221	4360	8.83	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
71	20240319	110307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	20	2	0.42	215992230	45756	51.35	4750	4770	4695	6120	3300	4710	4720.52	2.00	-2224	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	568	8.16	0.55	12	0.38	580.00	8574.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4660	1.50	20240315	9740	-51.44	20231221	4360	8.49	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
72	20240319	100307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4715	5	2	0.11	181888355	38517	43.23	4750	4770	4695	6120	3300	4710	4722.29	2.00	-2151	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	566	8.13	0.55	12	0.32	580.00	8574.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4660	1.18	20240315	9740	-51.59	20231221	4360	8.14	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
73	20240319	090307	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	35	2	0.74	37491230	7893	8.86	4750	4770	4740	6120	3300	4710	4749.93	2.00	-6222	4826	4767	4731	4672	4636	4750	4655	60	1410	500	3010	5	1	12000000	569	8.18	0.55	12	0.07	580.00	8574.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4660	1.82	20240315	9740	-51.28	20231221	4360	8.83	20231113	4.02	N	014130	500	60 억	240559	N	N	9	N	N
74	20240318	160305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4710	-55	5	-1.15	415294005	88003	104.24	4770	4790	4695	6190	3340	4765	4719.10	1.97	3684	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	565	8.12	0.55	12	0.73	580.00	8574.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4660	1.07	20240315	9740	-51.64	20231221	4360	8.03	20231113	4.04	N	014130	500	60 억	236321	N	N	9	N	N
75	20240318	150305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	-35	5	-0.73	403761460	85557	101.34	4770	4790	4695	6190	3340	4765	4719.21	1.97	4278	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	568	8.16	0.55	12	0.71	580.00	8574.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4660	1.50	20240315	9740	-51.44	20231221	4360	8.49	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
76	20240318	140305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4735	-30	5	-0.63	275900640	58408	69.19	4770	4790	4695	6190	3340	4765	4723.68	1.97	3363	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	568	8.16	0.55	12	0.49	580.00	8574.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4660	1.61	20240315	9740	-51.39	20231221	4360	8.60	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
77	20240318	130305	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	-15	5	-0.31	256303990	54276	64.29	4770	4790	4695	6190	3340	4765	4722.23	1.97	3247	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	570	8.19	0.55	12	0.45	580.00	8574.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
78	20240318	120302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4765	0	3	0.00	214269035	45413	53.79	4770	4790	4695	6190	3340	4765	4718.23	1.97	7555	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	572	8.22	0.56	12	0.38	580.00	8574.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4660	2.25	20240315	9740	-51.08	20231221	4360	9.29	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
79	20240318	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	-45	5	-0.94	186204340	39476	46.76	4770	4790	4695	6190	3340	4765	4716.90	1.97	8606	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	566	8.14	0.55	12	0.33	580.00	8574.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4660	1.29	20240315	9740	-51.54	20231221	4360	8.26	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
80	20240318	100304	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	-35	5	-0.73	179938460	38152	45.19	4770	4790	4695	6190	3340	4765	4716.36	1.97	8668	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	568	8.16	0.55	12	0.32	580.00	8574.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4660	1.50	20240315	9740	-51.44	20231221	4360	8.49	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
81	20240318	090303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4785	20	2	0.42	11443215	2402	2.85	4770	4790	4740	6190	3340	4765	4764.04	1.97	-1054	4835	4800	4730	4695	4625	4817	4712	60	1425	500	3040	5	1	12000000	574	8.25	0.56	12	0.02	580.00	8574.00	9740	20231221	-50.87	4360	20231113	9.75	6640	-27.94	20240102	4660	2.68	20240315	9740	-50.87	20231221	4360	9.75	20231113	4.04	N	014130	500	60 억	236321	N	N	1	N	N
82	20240315	160301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4765	50	2	1.06	397857605	84394	85.34	4710	4765	4660	6120	3305	4715	4714.29	1.98	-4340	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	572	8.22	0.56	12	0.70	580.00	8574.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4660	2.25	20240315	9740	-51.08	20231221	4360	9.29	20231113	4.02	N	014130	500	60 억	237800	N	N	1	N	N
83	20240315	150247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4755	40	2	0.85	376697035	79939	80.84	4710	4765	4660	6120	3305	4715	4712.31	1.98	-4636	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	571	8.20	0.55	12	0.67	580.00	8574.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4660	2.04	20240315	9740	-51.18	20231221	4360	9.06	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
84	20240315	140248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	35	2	0.74	308044695	65498	66.23	4710	4760	4660	6120	3305	4715	4703.12	1.98	-353	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	570	8.19	0.55	12	0.55	580.00	8574.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4660	1.93	20240315	9740	-51.23	20231221	4360	8.94	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
85	20240315	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	15	2	0.32	261567695	55671	56.30	4710	4760	4660	6120	3305	4715	4698.46	1.98	-6344	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	568	8.16	0.55	12	0.46	580.00	8574.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4660	1.50	20240315	9740	-51.44	20231221	4360	8.49	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
86	20240315	120303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	30	2	0.64	236432575	50350	50.92	4710	4760	4660	6120	3305	4715	4695.78	1.98	-8426	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	569	8.18	0.55	12	0.42	580.00	8574.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4660	1.82	20240315	9740	-51.28	20231221	4360	8.83	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
87	20240315	110302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4740	25	2	0.53	216998795	46230	46.75	4710	4760	4660	6120	3305	4715	4693.90	1.98	-8598	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	569	8.17	0.55	12	0.39	580.00	8574.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4660	1.72	20240315	9740	-51.33	20231221	4360	8.72	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
88	20240315	100302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4690	-25	5	-0.53	193029465	41140	41.60	4710	4760	4660	6120	3305	4715	4692.01	1.98	-9008	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	563	8.09	0.55	12	0.34	580.00	8574.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4660	0.64	20240315	9740	-51.85	20231221	4360	7.57	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
89	20240315	090302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4715	0	3	0.00	17957385	3800	3.84	4710	4760	4710	6120	3305	4715	4725.63	1.98	1332	4835	4775	4740	4680	4645	4757	4662	60	1405	500	3010	5	1	12000000	566	8.13	0.55	12	0.03	580.00	8574.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4705	0.21	20240314	9740	-51.59	20231221	4360	8.14	20231113	4.02	N	014130	500	60 억	237800	N	N	11	N	N
90	20240314	160259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4715	-60	5	-1.26	455115640	96077	64.28	4745	4800	4705	6200	3345	4775	4737.19	1.87	9746	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	566	8.13	0.55	12	0.80	580.00	8574.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4705	0.21	20240314	9740	-51.59	20231221	4360	8.14	20231113	4.06	N	014130	500	60 억	224443	N	N	11	N	N
91	20240314	150301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	-30	5	-0.63	393291985	82975	55.52	4745	4800	4705	6200	3345	4775	4739.89	1.87	9436	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	569	8.18	0.55	12	0.69	580.00	8574.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4705	0.85	20240314	9740	-51.28	20231221	4360	8.83	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
92	20240314	140300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4740	-35	5	-0.73	365872110	77197	51.65	4745	4800	4705	6200	3345	4775	4739.46	1.87	9441	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	569	8.17	0.55	12	0.64	580.00	8574.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4705	0.74	20240314	9740	-51.33	20231221	4360	8.72	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
93	20240314	130300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4740	-35	5	-0.73	320891175	67717	45.31	4745	4800	4705	6200	3345	4775	4738.71	1.87	9737	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	569	8.17	0.55	12	0.56	580.00	8574.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4705	0.74	20240314	9740	-51.33	20231221	4360	8.72	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
94	20240314	120300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	-30	5	-0.63	303000475	63942	42.78	4745	4800	4705	6200	3345	4775	4738.68	1.87	9964	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	569	8.18	0.55	12	0.53	580.00	8574.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4705	0.85	20240314	9740	-51.28	20231221	4360	8.83	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
95	20240314	110301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4755	-20	5	-0.42	263961270	55706	37.27	4745	4800	4705	6200	3345	4775	4738.47	1.87	8766	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	571	8.20	0.55	12	0.46	580.00	8574.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4705	1.06	20240314	9740	-51.18	20231221	4360	9.06	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
96	20240314	100302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4735	-40	5	-0.84	210456290	44404	29.71	4745	4800	4705	6200	3345	4775	4739.58	1.87	6069	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	568	8.16	0.55	12	0.37	580.00	8574.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4705	0.64	20240314	9740	-51.39	20231221	4360	8.60	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
97	20240314	090300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4795	20	2	0.42	34871305	7329	4.90	4745	4800	4745	6200	3345	4775	4757.99	1.87	2366	4921	4847	4811	4737	4701	4830	4720	60	1425	500	3050	5	1	12000000	575	8.27	0.56	12	0.06	580.00	8574.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4745	1.05	20240314	9740	-50.77	20231221	4360	9.98	20231113	4.06	N	014130	500	60 억	224443	N	N	6	N	N
98	20240313	160300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4775	-50	5	-1.04	713621520	148557	61.99	4830	4885	4775	6270	3380	4825	4803.88	1.96	-8147	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	573	8.23	0.56	12	1.24	580.00	8574.00	9740	20231221	-50.98	4360	20231113	9.52	6640	-28.09	20240102	4775	0.00	20240313	9740	-50.98	20231221	4360	9.52	20231113	3.95	N	014130	500	60 억	235527	N	N	6	N	N
99	20240313	150258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-10	5	-0.21	642520470	133682	55.78	4830	4885	4780	6270	3380	4825	4806.33	1.96	-8042	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	578	8.30	0.56	12	1.11	580.00	8574.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4780	0.73	20240313	9740	-50.56	20231221	4360	10.44	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
100	20240313	140300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4800	-25	5	-0.52	617269265	128427	53.59	4830	4885	4780	6270	3380	4825	4806.38	1.96	-5145	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	576	8.28	0.56	12	1.07	580.00	8574.00	9740	20231221	-50.72	4360	20231113	10.09	6640	-27.71	20240102	4780	0.42	20240313	9740	-50.72	20231221	4360	10.09	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
101	20240313	130302	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	-15	5	-0.31	475293010	98774	41.22	4830	4885	4790	6270	3380	4825	4811.92	1.96	6057	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	577	8.29	0.56	12	0.82	580.00	8574.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4785	0.52	20240312	9740	-50.62	20231221	4360	10.32	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
102	20240313	120259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-10	5	-0.21	452199410	93969	39.21	4830	4885	4790	6270	3380	4825	4812.22	1.96	7771	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	578	8.30	0.56	12	0.78	580.00	8574.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4785	0.63	20240312	9740	-50.56	20231221	4360	10.44	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
103	20240313	110258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4810	-15	5	-0.31	403267265	83809	34.97	4830	4885	4790	6270	3380	4825	4811.74	1.96	8394	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	577	8.29	0.56	12	0.70	580.00	8574.00	9740	20231221	-50.62	4360	20231113	10.32	6640	-27.56	20240102	4785	0.52	20240312	9740	-50.62	20231221	4360	10.32	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
104	20240313	100258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	5	2	0.10	148316565	30704	12.81	4830	4885	4800	6270	3380	4825	4830.53	1.96	1542	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	580	8.33	0.56	12	0.26	580.00	8574.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4785	0.94	20240312	9740	-50.41	20231221	4360	10.78	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
105	20240313	090259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4840	15	2	0.31	18301555	3793	1.58	4830	4840	4815	6270	3380	4825	4825.09	1.96	-952	4971	4897	4841	4767	4711	4870	4740	60	1445	500	3080	5	1	12000000	581	8.34	0.56	12	0.03	580.00	8574.00	9740	20231221	-50.31	4360	20231113	11.01	6640	-27.11	20240102	4785	1.15	20240312	9740	-50.31	20231221	4360	11.01	20231113	3.95	N	014130	500	60 억	235527	N	N	2	N	N
106	20240312	160255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-85	5	-1.73	1150085550	238496	4.61	4915	4915	4785	6380	3440	4910	4822.23	1.94	1910	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	579	8.32	0.56	12	1.99	580.00	8574.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4785	0.84	20240312	9740	-50.46	20231221	4360	10.67	20231113	4.04	N	014130	500	60 억	233374	N	N	2	N	N
107	20240312	150255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-80	5	-1.63	1090991465	226251	4.37	4915	4915	4785	6380	3440	4910	4822.04	1.94	2444	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	580	8.33	0.56	12	1.89	580.00	8574.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4785	0.94	20240312	9740	-50.41	20231221	4360	10.78	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
108	20240312	140253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-95	5	-1.93	942760045	195429	3.77	4915	4915	4785	6380	3440	4910	4824.05	1.94	1329	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	578	8.30	0.56	12	1.63	580.00	8574.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4785	0.63	20240312	9740	-50.56	20231221	4360	10.44	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
109	20240312	130247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-85	5	-1.73	897700185	186079	3.59	4915	4915	4785	6380	3440	4910	4824.30	1.94	1926	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	579	8.32	0.56	12	1.55	580.00	8574.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4785	0.84	20240312	9740	-50.46	20231221	4360	10.67	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
110	20240312	120256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-85	5	-1.73	846123750	175393	3.39	4915	4915	4785	6380	3440	4910	4824.16	1.94	2845	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	579	8.32	0.56	12	1.46	580.00	8574.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4785	0.84	20240312	9740	-50.46	20231221	4360	10.67	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
111	20240312	110256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	-65	5	-1.32	800583415	165958	3.21	4915	4915	4785	6380	3440	4910	4824.01	1.94	2223	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	581	8.35	0.57	12	1.38	580.00	8574.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4785	1.25	20240312	9740	-50.26	20231221	4360	11.12	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
112	20240312	100255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-90	5	-1.83	693788700	143867	2.78	4915	4915	4785	6380	3440	4910	4822.43	1.94	448	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	578	8.31	0.56	12	1.20	580.00	8574.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4785	0.73	20240312	9740	-50.51	20231221	4360	10.55	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
113	20240312	090256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4880	-30	5	-0.61	85937530	17597	0.34	4915	4915	4835	6380	3440	4910	4883.65	1.94	-4162	5723	5316	5083	4676	4443	5520	4880	60	1470	500	3140	5	1	12000000	586	8.41	0.57	12	0.15	580.00	8574.00	9740	20231221	-49.90	4360	20231113	11.93	6640	-26.51	20240102	4800	1.67	20240307	9740	-49.90	20231221	4360	11.93	20231113	4.04	N	014130	500	60 억	233374	N	N	1	N	N
114	20240311	160255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4910	60	2	1.24	27116566360	5167305	6629.68	4870	5490	4850	6300	3395	4850	5247.74	3.63	-198383	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	5	1	12000000	589	8.47	0.57	12	43.06	580.00	8574.00	9740	20231221	-49.59	4360	20231113	12.61	6640	-26.05	20240102	4800	2.29	20240307	9740	-49.59	20231221	4360	12.61	20231113	4.12	N	014130	500	60 억	435481	N	N	1	N	N
115	20240311	150255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4870	20	2	0.41	26917435100	5126614	6577.47	4870	5490	4850	6300	3395	4850	5250.54	3.63	-196189	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	5	1	12000000	584	8.40	0.57	12	42.72	580.00	8574.00	9740	20231221	-50.00	4360	20231113	11.70	6640	-26.66	20240102	4800	1.46	20240307	9740	-50.00	20231221	4360	11.70	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
116	20240311	140253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5170	320	2	6.60	25225713200	4789103	6144.44	4870	5490	4850	6300	3395	4850	5267.32	3.63	-195912	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	10	1	12000000	620	8.91	0.60	12	39.91	580.00	8574.00	9740	20231221	-46.92	4360	20231113	18.58	6640	-22.14	20240102	4800	7.71	20240307	9740	-46.92	20231221	4360	18.58	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
117	20240311	130255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5180	330	2	6.80	21608692570	4093752	5252.31	4870	5490	4850	6300	3395	4850	5278.47	3.63	-190399	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	10	1	12000000	622	8.93	0.60	12	34.11	580.00	8574.00	9740	20231221	-46.82	4360	20231113	18.81	6640	-21.99	20240102	4800	7.92	20240307	9740	-46.82	20231221	4360	18.81	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
118	20240311	120257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5240	390	2	8.04	17893421490	3375848	4331.23	4870	5490	4850	6300	3395	4850	5300.44	3.63	-177870	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	10	1	12000000	629	9.03	0.61	12	28.13	580.00	8574.00	9740	20231221	-46.20	4360	20231113	20.18	6640	-21.08	20240102	4800	9.17	20240307	9740	-46.20	20231221	4360	20.18	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
119	20240311	110253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5270	420	2	8.66	10768358470	2047906	2627.47	4870	5390	4850	6300	3395	4850	5258.25	3.63	-190222	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	10	1	12000000	632	9.09	0.61	12	17.07	580.00	8574.00	9740	20231221	-45.89	4360	20231113	20.87	6640	-20.63	20240102	4800	9.79	20240307	9740	-45.89	20231221	4360	20.87	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
120	20240311	100252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5250	400	2	8.25	7104389630	1345031	1725.68	4870	5390	4850	6300	3395	4850	5281.99	3.63	-142415	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	10	1	12000000	630	9.05	0.61	12	11.21	580.00	8574.00	9740	20231221	-46.10	4360	20231113	20.41	6640	-20.93	20240102	4800	9.38	20240307	9740	-46.10	20231221	4360	20.41	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
121	20240311	090251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4850	0	3	0.00	7505665	1546	1.98	4870	4870	4850	6300	3395	4850	4855.29	3.63	-143	4983	4916	4858	4791	4733	4950	4825	60	1450	500	3100	5	1	12000000	582	8.36	0.57	12	0.01	580.00	8574.00	9740	20231221	-50.21	4360	20231113	11.24	6640	-26.96	20240102	4800	1.04	20240307	9740	-50.21	20231221	4360	11.24	20231113	4.12	N	014130	500	60 억	435481	N	N	5	N	N
122	20240308	160254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4850	5	2	0.10	372429885	77050	81.33	4830	4925	4800	6290	3395	4845	4833.48	3.64	-2429	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	582	8.36	0.57	12	0.64	580.00	8574.00	9740	20231221	-50.21	4360	20231113	11.24	6640	-26.96	20240102	4800	1.04	20240308	9740	-50.21	20231221	4360	11.24	20231113	4.18	N	014130	500	60 억	436676	N	N	5	N	N
123	20240308	150253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-30	5	-0.62	332365335	68782	72.60	4830	4925	4800	6290	3395	4845	4832.16	3.64	710	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	578	8.30	0.56	12	0.57	580.00	8574.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4800	0.31	20240308	9740	-50.56	20231221	4360	10.44	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
124	20240308	140252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-25	5	-0.52	260498285	53823	56.81	4830	4925	4805	6290	3395	4845	4839.91	3.64	2984	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	578	8.31	0.56	12	0.45	580.00	8574.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4800	0.42	20240307	9740	-50.51	20231221	4360	10.55	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
125	20240308	130252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-15	5	-0.31	239023095	49367	52.11	4830	4925	4805	6290	3395	4845	4841.76	3.64	5015	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	580	8.33	0.56	12	0.41	580.00	8574.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4800	0.62	20240307	9740	-50.41	20231221	4360	10.78	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
126	20240308	120253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-15	5	-0.31	216387705	44676	47.16	4830	4925	4805	6290	3395	4845	4843.49	3.64	6087	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	580	8.33	0.56	12	0.37	580.00	8574.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4800	0.62	20240307	9740	-50.41	20231221	4360	10.78	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
127	20240308	110252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4860	15	2	0.31	185101680	38211	40.33	4830	4925	4805	6290	3395	4845	4844.20	3.64	8632	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	583	8.38	0.57	12	0.32	580.00	8574.00	9740	20231221	-50.10	4360	20231113	11.47	6640	-26.81	20240102	4800	1.25	20240307	9740	-50.10	20231221	4360	11.47	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
128	20240308	100251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4850	5	2	0.10	152657355	31525	33.28	4830	4925	4805	6290	3395	4845	4842.42	3.64	8709	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	582	8.36	0.57	12	0.26	580.00	8574.00	9740	20231221	-50.21	4360	20231113	11.24	6640	-26.96	20240102	4800	1.04	20240307	9740	-50.21	20231221	4360	11.24	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
129	20240308	090250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4925	80	2	1.65	17300775	3548	3.75	4830	4925	4830	6290	3395	4845	4876.20	3.64	2697	5001	4922	4861	4782	4721	4892	4752	60	1445	500	3100	5	1	12000000	591	8.49	0.57	12	0.03	580.00	8574.00	9740	20231221	-49.44	4360	20231113	12.96	6640	-25.83	20240102	4800	2.60	20240307	9740	-49.44	20231221	4360	12.96	20231113	4.18	N	014130	500	60 억	436676	N	N	2	N	N
130	20240307	160252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	-45	5	-0.92	449572620	92756	120.93	4890	4940	4800	6350	3425	4890	4846.84	3.75	-14168	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	581	8.35	0.57	12	0.77	580.00	8574.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4800	0.94	20240307	9740	-50.26	20231221	4360	11.12	20231113	4.19	N	014130	500	60 억	450510	N	N	2	N	N
131	20240307	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4825	-65	5	-1.33	397680705	82004	106.91	4890	4940	4800	6350	3425	4890	4849.53	3.75	-14713	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	579	8.32	0.56	12	0.68	580.00	8574.00	9740	20231221	-50.46	4360	20231113	10.67	6640	-27.33	20240102	4800	0.52	20240307	9740	-50.46	20231221	4360	10.67	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
132	20240307	140248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-70	5	-1.43	349736250	72043	93.93	4890	4940	4810	6350	3425	4890	4854.55	3.75	-13782	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	578	8.31	0.56	12	0.60	580.00	8574.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4810	0.21	20240307	9740	-50.51	20231221	4360	10.55	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
133	20240307	130249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4835	-55	5	-1.12	303777295	62517	81.51	4890	4940	4815	6350	3425	4890	4859.12	3.75	-12193	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	580	8.34	0.56	12	0.52	580.00	8574.00	9740	20231221	-50.36	4360	20231113	10.89	6640	-27.18	20240102	4815	0.42	20240307	9740	-50.36	20231221	4360	10.89	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
134	20240307	120249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4830	-60	5	-1.23	274982750	56546	73.72	4890	4940	4825	6350	3425	4890	4862.99	3.75	-11833	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	580	8.33	0.56	12	0.47	580.00	8574.00	9740	20231221	-50.41	4360	20231113	10.78	6640	-27.26	20240102	4825	0.10	20240307	9740	-50.41	20231221	4360	10.78	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
135	20240307	110251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4835	-55	5	-1.12	239559730	49217	64.17	4890	4940	4835	6350	3425	4890	4867.42	3.75	-9818	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	580	8.34	0.56	12	0.41	580.00	8574.00	9740	20231221	-50.36	4360	20231113	10.89	6640	-27.18	20240102	4835	0.00	20240307	9740	-50.36	20231221	4360	10.89	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
136	20240307	100252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4865	-25	5	-0.51	125762190	25768	33.59	4890	4940	4860	6350	3425	4890	4880.56	3.75	3627	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	584	8.39	0.57	12	0.21	580.00	8574.00	9740	20231221	-50.05	4360	20231113	11.58	6640	-26.73	20240102	4860	0.10	20240307	9740	-50.05	20231221	4360	11.58	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
137	20240307	090249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4920	30	2	0.61	1413925	289	0.38	4890	4920	4890	6350	3425	4890	4892.47	3.75	-42	5116	5002	4946	4832	4776	4975	4805	60	1460	500	3120	5	1	12000000	590	8.48	0.57	12	0.00	580.00	8574.00	9740	20231221	-49.49	4360	20231113	12.84	6640	-25.90	20240102	4890	0.61	20240307	9740	-49.49	20231221	4360	12.84	20231113	4.19	N	014130	500	60 억	450510	N	N	28	N	N
138	20240306	160249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4890	-120	5	-2.40	373017025	75527	122.41	5000	5060	4890	6510	3510	5010	4938.97	3.86	-12917	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	587	8.43	0.57	12	0.63	580.00	8574.00	9740	20231221	-49.79	4360	20231113	12.16	6640	-26.36	20240102	4890	0.00	20240306	9740	-49.79	20231221	4360	12.16	20231113	4.17	N	014130	500	60 억	463409	N	N	28	N	N
139	20240306	150249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4915	-95	5	-1.90	332342080	67220	108.94	5000	5060	4890	6510	3510	5010	4944.10	3.86	-10279	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	590	8.47	0.57	12	0.56	580.00	8574.00	9740	20231221	-49.54	4360	20231113	12.73	6640	-25.98	20240102	4890	0.51	20240306	9740	-49.54	20231221	4360	12.73	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
140	20240306	140248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4940	-70	5	-1.40	217164955	43740	70.89	5000	5060	4915	6510	3510	5010	4964.91	3.86	-10413	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	593	8.52	0.58	12	0.36	580.00	8574.00	9740	20231221	-49.28	4360	20231113	13.30	6640	-25.60	20240102	4900	0.82	20240227	9740	-49.28	20231221	4360	13.30	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
141	20240306	130249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4960	-50	5	-1.00	165659065	33297	53.96	5000	5060	4945	6510	3510	5010	4975.19	3.86	-10840	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	595	8.55	0.58	12	0.28	580.00	8574.00	9740	20231221	-49.08	4360	20231113	13.76	6640	-25.30	20240102	4900	1.22	20240227	9740	-49.08	20231221	4360	13.76	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
142	20240306	120250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4960	-50	5	-1.00	138594830	27832	45.11	5000	5060	4950	6510	3510	5010	4979.69	3.86	-8976	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	595	8.55	0.58	12	0.23	580.00	8574.00	9740	20231221	-49.08	4360	20231113	13.76	6640	-25.30	20240102	4900	1.22	20240227	9740	-49.08	20231221	4360	13.76	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
143	20240306	110250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4980	-30	5	-0.60	70304505	14082	22.82	5000	5060	4960	6510	3510	5010	4992.51	3.86	-2826	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	598	8.59	0.58	12	0.12	580.00	8574.00	9740	20231221	-48.87	4360	20231113	14.22	6640	-25.00	20240102	4900	1.63	20240227	9740	-48.87	20231221	4360	14.22	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
144	20240306	100246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4990	-20	5	-0.40	45557270	9123	14.79	5000	5060	4960	6510	3510	5010	4993.67	3.86	-1275	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	599	8.60	0.58	12	0.08	580.00	8574.00	9740	20231221	-48.77	4360	20231113	14.45	6640	-24.85	20240102	4900	1.84	20240227	9740	-48.77	20231221	4360	14.45	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
145	20240306	090249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4990	-20	5	-0.40	5426645	1087	1.76	5000	5010	4970	6510	3510	5010	4992.31	3.86	-677	5230	5120	5060	4950	4890	5090	4920	60	1500	500	3200	5	1	12000000	599	8.60	0.58	12	0.01	580.00	8574.00	9740	20231221	-48.77	4360	20231113	14.45	6640	-24.85	20240102	4900	1.84	20240227	9740	-48.77	20231221	4360	14.45	20231113	4.17	N	014130	500	60 억	463409	N	N	11	N	N
146	20240305	160247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5010	-110	5	-2.15	309858930	60974	58.40	5130	5170	5000	6650	3590	5120	5082.27	4.01	-19609	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	601	8.64	0.58	12	0.51	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4900	2.24	20240227	9740	-48.56	20231221	4360	14.91	20231113	4.18	N	014130	500	60 억	481666	N	N	11	N	N
147	20240305	150250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5030	-90	5	-1.76	271124000	53239	51.00	5130	5170	5010	6650	3590	5120	5092.47	4.01	-19454	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	604	8.67	0.59	12	0.44	580.00	8574.00	9740	20231221	-48.36	4360	20231113	15.37	6640	-24.25	20240102	4900	2.65	20240227	9740	-48.36	20231221	4360	15.37	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
148	20240305	140245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5040	-80	5	-1.56	248650000	48764	46.71	5130	5170	5030	6650	3590	5120	5098.95	4.01	-17526	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	605	8.69	0.59	12	0.41	580.00	8574.00	9740	20231221	-48.25	4360	20231113	15.60	6640	-24.10	20240102	4900	2.86	20240227	9740	-48.25	20231221	4360	15.60	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
149	20240305	130246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5120	0	3	0.00	209562080	41027	39.30	5130	5170	5050	6650	3590	5120	5107.84	4.01	-14733	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	614	8.83	0.60	12	0.34	580.00	8574.00	9740	20231221	-47.43	4360	20231113	17.43	6640	-22.89	20240102	4900	4.49	20240227	9740	-47.43	20231221	4360	17.43	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
150	20240305	120246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5090	-30	5	-0.59	200045560	39151	37.50	5130	5170	5050	6650	3590	5120	5109.53	4.01	-14136	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	611	8.78	0.59	12	0.33	580.00	8574.00	9740	20231221	-47.74	4360	20231113	16.74	6640	-23.34	20240102	4900	3.88	20240227	9740	-47.74	20231221	4360	16.74	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
151	20240305	110247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5120	0	3	0.00	166364090	32503	31.13	5130	5170	5070	6650	3590	5120	5118.41	4.01	-12356	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	614	8.83	0.60	12	0.27	580.00	8574.00	9740	20231221	-47.43	4360	20231113	17.43	6640	-22.89	20240102	4900	4.49	20240227	9740	-47.43	20231221	4360	17.43	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
152	20240305	100246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5140	20	2	0.39	131002060	25566	24.49	5130	5170	5070	6650	3590	5120	5124.11	4.01	-10145	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	617	8.86	0.60	12	0.21	580.00	8574.00	9740	20231221	-47.23	4360	20231113	17.89	6640	-22.59	20240102	4900	4.90	20240227	9740	-47.23	20231221	4360	17.89	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
153	20240305	090247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5130	10	2	0.20	36813530	7189	6.89	5130	5130	5100	6650	3590	5120	5120.84	4.01	-4645	5266	5192	5066	4992	4866	5230	5030	60	1530	500	3270	10	1	12000000	616	8.84	0.60	12	0.06	580.00	8574.00	9740	20231221	-47.33	4360	20231113	17.66	6640	-22.74	20240102	4900	4.69	20240227	9740	-47.33	20231221	4360	17.66	20231113	4.18	N	014130	500	60 억	481666	N	N	16	N	N
154	20240304	160246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5120	175	2	3.54	520060765	103398	198.59	4945	5140	4940	6420	3465	4945	5029.52	4.08	-9462	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	614	8.83	0.60	12	0.86	580.00	8574.00	9740	20231221	-47.43	4360	20231113	17.43	6640	-22.89	20240102	4900	4.49	20240227	9740	-47.43	20231221	4360	17.43	20231113	4.15	N	014130	500	60 억	489136	N	N	16	N	N
155	20240304	150246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5100	155	2	3.13	490792105	97680	187.60	4945	5140	4940	6420	3465	4945	5024.49	4.08	-7832	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	612	8.79	0.59	12	0.81	580.00	8574.00	9740	20231221	-47.64	4360	20231113	16.97	6640	-23.19	20240102	4900	4.08	20240227	9740	-47.64	20231221	4360	16.97	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
156	20240304	140234	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5110	165	2	3.34	413885135	82618	158.68	4945	5120	4940	6420	3465	4945	5009.62	4.08	-1389	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	613	8.81	0.60	12	0.69	580.00	8574.00	9740	20231221	-47.54	4360	20231113	17.20	6640	-23.04	20240102	4900	4.29	20240227	9740	-47.54	20231221	4360	17.20	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
157	20240304	130244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4980	35	2	0.71	294776600	59014	113.34	4945	5050	4940	6420	3465	4945	4995.03	4.08	1882	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	5	1	12000000	598	8.59	0.58	12	0.49	580.00	8574.00	9740	20231221	-48.87	4360	20231113	14.22	6640	-25.00	20240102	4900	1.63	20240227	9740	-48.87	20231221	4360	14.22	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
158	20240304	120235	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5020	75	2	1.52	167692625	33559	64.45	4945	5050	4940	6420	3465	4945	4996.95	4.08	-517	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	602	8.66	0.59	12	0.28	580.00	8574.00	9740	20231221	-48.46	4360	20231113	15.14	6640	-24.40	20240102	4900	2.45	20240227	9740	-48.46	20231221	4360	15.14	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
159	20240304	110242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5010	65	2	1.31	142028805	28444	54.63	4945	5050	4940	6420	3465	4945	4993.28	4.08	-79	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	601	8.64	0.58	12	0.24	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4900	2.24	20240227	9740	-48.56	20231221	4360	14.91	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
160	20240304	100243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5030	85	2	1.72	105664950	21184	40.69	4945	5050	4940	6420	3465	4945	4987.96	4.08	492	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	604	8.67	0.59	12	0.18	580.00	8574.00	9740	20231221	-48.36	4360	20231113	15.37	6640	-24.25	20240102	4900	2.65	20240227	9740	-48.36	20231221	4360	15.37	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N
161	20240304	090244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	5010	65	2	1.31	13198805	2667	5.12	4945	5010	4945	6420	3465	4945	4948.93	4.08	3	5011	4977	4941	4907	4871	4960	4890	60	1475	500	3160	10	1	12000000	601	8.64	0.58	12	0.02	580.00	8574.00	9740	20231221	-48.56	4360	20231113	14.91	6640	-24.55	20240102	4900	2.24	20240227	9740	-48.56	20231221	4360	14.91	20231113	4.15	N	014130	500	60 억	489136	N	N	22	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History