KissMeData/465770/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161311	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8230	-200	5	-2.37	358412970	43372	99.77	8430	8500	8200	10950	5910	8430	8263.70	1.21	0	-11416	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	590	0.00	0.00	12	0.60	0.00	0.00	38200	20230918	-78.46	8120	20240311	1.35	14450	-43.04	20240104	8120	1.35	20240311	38200	-78.46	20230918	8120	1.35	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
3	20240329	151313	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8240	-190	5	-2.25	350683290	42434	97.61	8430	8500	8200	10950	5910	8430	8264.21	1.21	0	-11332	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	591	0.00	0.00	12	0.59	0.00	0.00	38200	20230918	-78.43	8120	20240311	1.48	14450	-42.98	20240104	8120	1.48	20240311	38200	-78.43	20230918	8120	1.48	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
4	20240329	141308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8250	-180	5	-2.14	327153900	39577	91.04	8430	8500	8200	10950	5910	8430	8266.26	1.21	0	-10483	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	592	0.00	0.00	12	0.55	0.00	0.00	38200	20230918	-78.40	8120	20240311	1.60	14450	-42.91	20240104	8120	1.60	20240311	38200	-78.40	20230918	8120	1.60	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
5	20240329	131243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8210	-220	5	-2.61	288994420	34939	80.37	8430	8500	8200	10950	5910	8430	8271.40	1.21	0	-9934	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	589	0.00	0.00	12	0.49	0.00	0.00	38200	20230918	-78.51	8120	20240311	1.11	14450	-43.18	20240104	8120	1.11	20240311	38200	-78.51	20230918	8120	1.11	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
6	20240329	121300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8300	-130	5	-1.54	210000390	25334	58.28	8430	8500	8200	10950	5910	8430	8289.27	1.21	0	-6854	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	595	0.00	0.00	12	0.35	0.00	0.00	38200	20230918	-78.27	8120	20240311	2.22	14450	-42.56	20240104	8120	2.22	20240311	38200	-78.27	20230918	8120	2.22	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
7	20240329	111245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8280	-150	5	-1.78	144207700	17360	39.93	8430	8500	8200	10950	5910	8430	8306.90	1.21	0	-3676	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	594	0.00	0.00	12	0.24	0.00	0.00	38200	20230918	-78.32	8120	20240311	1.97	14450	-42.70	20240104	8120	1.97	20240311	38200	-78.32	20230918	8120	1.97	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
8	20240329	101244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8260	-170	5	-2.02	117294450	14120	32.48	8430	8500	8200	10950	5910	8430	8306.97	1.21	0	-2413	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	592	0.00	0.00	12	0.20	0.00	0.00	38200	20230918	-78.38	8120	20240311	1.72	14450	-42.84	20240104	8120	1.72	20240311	38200	-78.38	20230918	8120	1.72	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
9	20240329	091246	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8210	-220	5	-2.61	37731760	4532	10.43	8430	8500	8200	10950	5910	8430	8325.63	1.21	0	-1211	8683	8556	8463	8336	8243	8510	8290	179	2520	2500	5900	10	1	7171032	589	0.00	0.00	12	0.06	0.00	0.00	38200	20230918	-78.51	8120	20240311	1.11	14450	-43.18	20240104	8120	1.11	20240311	38200	-78.51	20230918	8120	1.11	20240311	0.71	N	465770	2500	179 억		86499	N	N	0	N	00	N
10	20240328	161252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	-160	5	-1.86	365534110	43178	14.71	8550	8590	8370	11160	6020	8590	8465.76	1.17	0	1687	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	605	0.00	0.00	12	0.60	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
11	20240328	151255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8380	-210	5	-2.44	353909650	41797	14.24	8550	8590	8370	11160	6020	8590	8467.35	1.17	0	1883	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	601	0.00	0.00	12	0.58	0.00	0.00	38200	20230918	-78.06	8120	20240311	3.20	14450	-42.01	20240104	8120	3.20	20240311	38200	-78.06	20230918	8120	3.20	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
12	20240328	141239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8370	-220	5	-2.56	308543240	36389	12.40	8550	8590	8370	11160	6020	8590	8479.02	1.17	0	1452	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	600	0.00	0.00	12	0.51	0.00	0.00	38200	20230918	-78.09	8120	20240311	3.08	14450	-42.08	20240104	8120	3.08	20240311	38200	-78.09	20230918	8120	3.08	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
13	20240328	131243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8440	-150	5	-1.75	258598750	30434	10.37	8550	8590	8400	11160	6020	8590	8497.03	1.17	0	2779	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	605	0.00	0.00	12	0.42	0.00	0.00	38200	20230918	-77.91	8120	20240311	3.94	14450	-41.59	20240104	8120	3.94	20240311	38200	-77.91	20230918	8120	3.94	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
14	20240328	121243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	-100	5	-1.16	200918790	23613	8.05	8550	8590	8470	11160	6020	8590	8508.82	1.17	0	5881	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	609	0.00	0.00	12	0.33	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
15	20240328	111247	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	-100	5	-1.16	179983780	21144	7.20	8550	8590	8470	11160	6020	8590	8512.29	1.17	0	6010	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	609	0.00	0.00	12	0.29	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
16	20240328	101256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8480	-110	5	-1.28	151093710	17745	6.05	8550	8590	8480	11160	6020	8590	8514.72	1.17	0	6112	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	608	0.00	0.00	12	0.25	0.00	0.00	38200	20230918	-77.80	8120	20240311	4.43	14450	-41.31	20240104	8120	4.43	20240311	38200	-77.80	20230918	8120	4.43	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
17	20240328	091304	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	-100	5	-1.16	55919340	6573	2.24	8550	8570	8490	11160	6020	8590	8507.43	1.17	0	2818	9783	9186	8743	8146	7703	9485	8445	179	2570	2500	6010	10	1	7171032	609	0.00	0.00	12	0.09	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.68	N	465770	2500	179 억		83967	N	N	0	N	00	N
18	20240327	161300	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8590	140	2	1.66	2624328560	293288	998.87	8500	9340	8300	10980	5920	8450	8948.01	1.27	0	-3456	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	616	0.00	0.00	12	4.09	0.00	0.00	38200	20230918	-77.51	8120	20240311	5.79	14450	-40.55	20240104	8120	5.79	20240311	38200	-77.51	20230918	8120	5.79	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
19	20240327	151259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8700	250	2	2.96	2585843770	288819	983.65	8500	9340	8300	10980	5920	8450	8953.16	1.27	0	-3831	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	624	0.00	0.00	12	4.03	0.00	0.00	38200	20230918	-77.23	8120	20240311	7.14	14450	-39.79	20240104	8120	7.14	20240311	38200	-77.23	20230918	8120	7.14	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
20	20240327	141259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8630	180	2	2.13	2497267160	278525	948.59	8500	9340	8300	10980	5920	8450	8966.04	1.27	0	-6231	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	619	0.00	0.00	12	3.88	0.00	0.00	38200	20230918	-77.41	8120	20240311	6.28	14450	-40.28	20240104	8120	6.28	20240311	38200	-77.41	20230918	8120	6.28	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
21	20240327	131258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8790	340	2	4.02	2426918280	270409	920.95	8500	9340	8300	10980	5920	8450	8974.99	1.27	0	-6963	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	630	0.00	0.00	12	3.77	0.00	0.00	38200	20230918	-76.99	8120	20240311	8.25	14450	-39.17	20240104	8120	8.25	20240311	38200	-76.99	20230918	8120	8.25	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
22	20240327	121258	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8770	320	2	3.79	2348993110	261507	890.63	8500	9340	8300	10980	5920	8450	8982.52	1.27	0	-5800	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	629	0.00	0.00	12	3.65	0.00	0.00	38200	20230918	-77.04	8120	20240311	8.00	14450	-39.31	20240104	8120	8.00	20240311	38200	-77.04	20230918	8120	8.00	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
23	20240327	111254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8760	310	2	3.67	2168936030	240742	819.91	8500	9340	8460	10980	5920	8450	9009.38	1.27	0	-10624	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	628	0.00	0.00	12	3.36	0.00	0.00	38200	20230918	-77.07	8120	20240311	7.88	14450	-39.38	20240104	8120	7.88	20240311	38200	-77.07	20230918	8120	7.88	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
24	20240327	101253	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8940	490	2	5.80	1937665490	214606	730.90	8500	9340	8460	10980	5920	8450	9028.94	1.27	0	-10561	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	641	0.00	0.00	12	2.99	0.00	0.00	38200	20230918	-76.60	8120	20240311	10.10	14450	-38.13	20240104	8120	10.10	20240311	38200	-76.60	20230918	8120	10.10	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
25	20240327	091303	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8870	420	2	4.97	389638520	43914	149.56	8500	9250	8460	10980	5920	8450	8872.76	1.27	0	3973	8643	8546	8433	8336	8223	8595	8385	179	2530	2500	5910	10	1	7171032	636	0.00	0.00	12	0.61	0.00	0.00	38200	20230918	-76.78	8120	20240311	9.24	14450	-38.62	20240104	8120	9.24	20240311	38200	-76.78	20230918	8120	9.24	20240311	0.68	N	465770	2500	179 억		91343	N	N	1	N	00	N
26	20240326	161150	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8450	130	2	1.56	247371520	29362	82.01	8330	8530	8320	10810	5830	8320	8424.84	1.17	0	6787	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	606	0.00	0.00	12	0.41	0.00	0.00	38200	20230918	-77.88	8120	20240311	4.06	14450	-41.52	20240104	8120	4.06	20240311	38200	-77.88	20230918	8120	4.06	20240311	0.76	N	465770	2500	179 억		83883	N	N	1	N	00	N
27	20240326	151244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8460	140	2	1.68	233674580	27740	77.48	8330	8530	8320	10810	5830	8320	8423.74	1.17	0	6438	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	607	0.00	0.00	12	0.39	0.00	0.00	38200	20230918	-77.85	8120	20240311	4.19	14450	-41.45	20240104	8120	4.19	20240311	38200	-77.85	20230918	8120	4.19	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
28	20240326	141239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	180	2	2.16	197882320	23497	65.63	8330	8530	8320	10810	5830	8320	8421.60	1.17	0	6094	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	610	0.00	0.00	12	0.33	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
29	20240326	131234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8460	140	2	1.68	130792160	15570	43.49	8330	8510	8320	10810	5830	8320	8400.27	1.17	0	3248	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	607	0.00	0.00	12	0.22	0.00	0.00	38200	20230918	-77.85	8120	20240311	4.19	14450	-41.45	20240104	8120	4.19	20240311	38200	-77.85	20230918	8120	4.19	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
30	20240326	121232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8460	140	2	1.68	107009340	12756	35.63	8330	8510	8320	10810	5830	8320	8388.94	1.17	0	3159	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	607	0.00	0.00	12	0.18	0.00	0.00	38200	20230918	-77.85	8120	20240311	4.19	14450	-41.45	20240104	8120	4.19	20240311	38200	-77.85	20230918	8120	4.19	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
31	20240326	111229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8400	80	2	0.96	81298010	9699	27.09	8330	8510	8320	10810	5830	8320	8382.10	1.17	0	1737	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	602	0.00	0.00	12	0.14	0.00	0.00	38200	20230918	-78.01	8120	20240311	3.45	14450	-41.87	20240104	8120	3.45	20240311	38200	-78.01	20230918	8120	3.45	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
32	20240326	101235	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8450	130	2	1.56	59428730	7093	19.81	8330	8510	8320	10810	5830	8320	8378.50	1.17	0	928	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	606	0.00	0.00	12	0.10	0.00	0.00	38200	20230918	-77.88	8120	20240311	4.06	14450	-41.52	20240104	8120	4.06	20240311	38200	-77.88	20230918	8120	4.06	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
33	20240326	091241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8340	20	2	0.24	14527380	1729	4.83	8330	8510	8330	10810	5830	8320	8402.19	1.17	0	-830	8546	8432	8376	8262	8206	8405	8235	179	2490	2500	5820	10	1	7171032	598	0.00	0.00	12	0.02	0.00	0.00	38200	20230918	-78.17	8120	20240311	2.71	14450	-42.28	20240104	8120	2.71	20240311	38200	-78.17	20230918	8120	2.71	20240311	0.76	N	465770	2500	179 억		83883	N	N	3	N	00	N
34	20240325	161325	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8320	-120	5	-1.42	299653320	35801	177.86	8360	8490	8320	10970	5910	8440	8370.71	1.26	0	-6263	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	597	0.00	0.00	12	0.50	0.00	0.00	38200	20230918	-78.22	8120	20240311	2.46	14450	-42.42	20240104	8120	2.46	20240311	38200	-78.22	20230918	8120	2.46	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
35	20240325	151330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8350	-90	5	-1.07	283899820	33910	168.46	8360	8490	8320	10970	5910	8440	8372.16	1.26	0	-6121	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	599	0.00	0.00	12	0.47	0.00	0.00	38200	20230918	-78.14	8120	20240311	2.83	14450	-42.21	20240104	8120	2.83	20240311	38200	-78.14	20230918	8120	2.83	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
36	20240325	141328	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8350	-90	5	-1.07	229910160	27445	136.35	8360	8490	8330	10970	5910	8440	8377.12	1.26	0	-2999	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	599	0.00	0.00	12	0.38	0.00	0.00	38200	20230918	-78.14	8120	20240311	2.83	14450	-42.21	20240104	8120	2.83	20240311	38200	-78.14	20230918	8120	2.83	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
37	20240325	131326	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8380	-60	5	-0.71	193179260	23057	114.55	8360	8490	8330	10970	5910	8440	8378.33	1.26	0	-2227	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	601	0.00	0.00	12	0.32	0.00	0.00	38200	20230918	-78.06	8120	20240311	3.20	14450	-42.01	20240104	8120	3.20	20240311	38200	-78.06	20230918	8120	3.20	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
38	20240325	121330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8400	-40	5	-0.47	164358100	19618	97.46	8360	8490	8330	10970	5910	8440	8377.92	1.26	0	-1902	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	602	0.00	0.00	12	0.27	0.00	0.00	38200	20230918	-78.01	8120	20240311	3.45	14450	-41.87	20240104	8120	3.45	20240311	38200	-78.01	20230918	8120	3.45	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
39	20240325	111329	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8380	-60	5	-0.71	139020860	16595	82.44	8360	8490	8330	10970	5910	8440	8377.27	1.26	0	-1256	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	601	0.00	0.00	12	0.23	0.00	0.00	38200	20230918	-78.06	8120	20240311	3.20	14450	-42.01	20240104	8120	3.20	20240311	38200	-78.06	20230918	8120	3.20	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
40	20240325	101327	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8400	-40	5	-0.47	119587650	14276	70.92	8360	8490	8330	10970	5910	8440	8376.83	1.26	0	-735	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	602	0.00	0.00	12	0.20	0.00	0.00	38200	20230918	-78.01	8120	20240311	3.45	14450	-41.87	20240104	8120	3.45	20240311	38200	-78.01	20230918	8120	3.45	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
41	20240325	091332	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8390	-50	5	-0.59	22465010	2677	13.30	8360	8490	8360	10970	5910	8440	8391.86	1.26	0	752	8606	8522	8436	8352	8266	8565	8395	179	2530	2500	5900	10	1	7171032	602	0.00	0.00	12	0.04	0.00	0.00	38200	20230918	-78.04	8120	20240311	3.33	14450	-41.94	20240104	8120	3.33	20240311	38200	-78.04	20230918	8120	3.33	20240311	0.75	N	465770	2500	179 억		90119	N	N	3	N	00	N
42	20240322	161330	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8440	10	2	0.12	169235830	20108	57.87	8350	8520	8350	10950	5910	8430	8416.34	1.18	0	4655	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	605	0.00	0.00	12	0.28	0.00	0.00	38200	20230918	-77.91	8120	20240311	3.94	14450	-41.59	20240104	8120	3.94	20240311	38200	-77.91	20230918	8120	3.94	20240311	0.74	N	465770	2500	179 억		84522	N	N	3	N	00	N
43	20240322	151334	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8410	-20	5	-0.24	167237090	19871	57.19	8350	8520	8350	10950	5910	8430	8416.14	1.18	0	4576	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	603	0.00	0.00	12	0.28	0.00	0.00	38200	20230918	-77.98	8120	20240311	3.57	14450	-41.80	20240104	8120	3.57	20240311	38200	-77.98	20230918	8120	3.57	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
44	20240322	141319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	0	3	0.00	142223830	16899	48.64	8350	8520	8350	10950	5910	8430	8416.11	1.18	0	4670	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	605	0.00	0.00	12	0.24	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
45	20240322	131324	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	0	3	0.00	119543060	14207	40.89	8350	8520	8350	10950	5910	8430	8414.38	1.18	0	4687	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	605	0.00	0.00	12	0.20	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
46	20240322	121321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8420	-10	5	-0.12	109336700	12995	37.40	8350	8520	8350	10950	5910	8430	8413.75	1.18	0	4470	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	604	0.00	0.00	12	0.18	0.00	0.00	38200	20230918	-77.96	8120	20240311	3.69	14450	-41.73	20240104	8120	3.69	20240311	38200	-77.96	20230918	8120	3.69	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
47	20240322	111328	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	0	3	0.00	91899690	10923	31.44	8350	8520	8350	10950	5910	8430	8413.41	1.18	0	3491	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	605	0.00	0.00	12	0.15	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
48	20240322	101320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8480	50	2	0.59	73140510	8698	25.03	8350	8520	8350	10950	5910	8430	8408.89	1.18	0	2864	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	608	0.00	0.00	12	0.12	0.00	0.00	38200	20230918	-77.80	8120	20240311	4.43	14450	-41.31	20240104	8120	4.43	20240311	38200	-77.80	20230918	8120	4.43	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
49	20240322	091320	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8410	-20	5	-0.24	13386890	1596	4.59	8350	8520	8350	10950	5910	8430	8387.78	1.18	0	606	8776	8602	8426	8252	8076	8515	8165	179	2520	2500	5900	10	1	7171032	603	0.00	0.00	12	0.02	0.00	0.00	38200	20230918	-77.98	8120	20240311	3.57	14450	-41.80	20240104	8120	3.57	20240311	38200	-77.98	20230918	8120	3.57	20240311	0.74	N	465770	2500	179 억		84522	N	N	4	N	00	N
50	20240321	161322	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	-50	5	-0.59	291043400	34488	139.90	8500	8600	8250	11020	5940	8480	8439.74	1.18	0	492	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	605	0.00	0.00	12	0.48	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.75	N	465770	2500	179 억		84520	N	N	4	N	00	N
51	20240321	151319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	10	2	0.12	280551440	33241	134.84	8500	8600	8250	11020	5940	8480	8439.92	1.18	0	474	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	609	0.00	0.00	12	0.46	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
52	20240321	141317	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8480	0	3	0.00	216118990	25639	104.00	8500	8600	8250	11020	5940	8480	8429.31	1.18	0	-2286	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	608	0.00	0.00	12	0.36	0.00	0.00	38200	20230918	-77.80	8120	20240311	4.43	14450	-41.31	20240104	8120	4.43	20240311	38200	-77.80	20230918	8120	4.43	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
53	20240321	131306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8420	-60	5	-0.71	186093920	22085	89.59	8500	8600	8250	11020	5940	8480	8426.26	1.18	0	-3075	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	604	0.00	0.00	12	0.31	0.00	0.00	38200	20230918	-77.96	8120	20240311	3.69	14450	-41.73	20240104	8120	3.69	20240311	38200	-77.96	20230918	8120	3.69	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
54	20240321	121323	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8420	-60	5	-0.71	162814240	19324	78.39	8500	8600	8250	11020	5940	8480	8425.49	1.18	0	-2922	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	604	0.00	0.00	12	0.27	0.00	0.00	38200	20230918	-77.96	8120	20240311	3.69	14450	-41.73	20240104	8120	3.69	20240311	38200	-77.96	20230918	8120	3.69	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
55	20240321	111319	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8410	-70	5	-0.83	129729600	15384	62.40	8500	8600	8250	11020	5940	8480	8432.76	1.18	0	-3383	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	603	0.00	0.00	12	0.21	0.00	0.00	38200	20230918	-77.98	8120	20240311	3.57	14450	-41.80	20240104	8120	3.57	20240311	38200	-77.98	20230918	8120	3.57	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
56	20240321	101321	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8480	0	3	0.00	44553040	5237	21.24	8500	8600	8440	11020	5940	8480	8507.36	1.18	0	732	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	608	0.00	0.00	12	0.07	0.00	0.00	38200	20230918	-77.80	8120	20240311	4.43	14450	-41.31	20240104	8120	4.43	20240311	38200	-77.80	20230918	8120	4.43	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
57	20240321	091327	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8510	30	2	0.35	20508950	2411	9.78	8500	8550	8440	11020	5940	8480	8506.41	1.18	0	378	8753	8616	8513	8376	8273	8685	8445	179	2540	2500	5930	10	1	7171032	610	0.00	0.00	12	0.03	0.00	0.00	38200	20230918	-77.72	8120	20240311	4.80	14450	-41.11	20240104	8120	4.80	20240311	38200	-77.72	20230918	8120	4.80	20240311	0.75	N	465770	2500	179 억		84520	N	N	0	N	00	N
58	20240320	161302	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8480	-10	5	-0.12	209067630	24637	81.43	8410	8650	8410	11030	5950	8490	8485.92	1.25	0	-4918	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	608	0.00	0.00	12	0.34	0.00	0.00	38200	20230918	-77.80	8120	20240311	4.43	14450	-41.31	20240104	8120	4.43	20240311	38200	-77.80	20230918	8120	4.43	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
59	20240320	151310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	10	2	0.12	198129100	23347	77.16	8410	8650	8410	11030	5950	8490	8486.28	1.25	0	-5070	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	610	0.00	0.00	12	0.33	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
60	20240320	141315	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8510	20	2	0.24	185645220	21876	72.30	8410	8650	8410	11030	5950	8490	8486.25	1.25	0	-5502	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	610	0.00	0.00	12	0.31	0.00	0.00	38200	20230918	-77.72	8120	20240311	4.80	14450	-41.11	20240104	8120	4.80	20240311	38200	-77.72	20230918	8120	4.80	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
61	20240320	131316	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	0	3	0.00	169691450	19996	66.09	8410	8650	8410	11030	5950	8490	8486.27	1.25	0	-5336	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	609	0.00	0.00	12	0.28	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
62	20240320	121307	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	0	3	0.00	142317130	16776	55.45	8410	8650	8410	11030	5950	8490	8483.38	1.25	0	-4508	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	609	0.00	0.00	12	0.23	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
63	20240320	111310	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8450	-40	5	-0.47	94988740	11169	36.91	8410	8650	8410	11030	5950	8490	8504.68	1.25	0	-1590	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	606	0.00	0.00	12	0.16	0.00	0.00	38200	20230918	-77.88	8120	20240311	4.06	14450	-41.52	20240104	8120	4.06	20240311	38200	-77.88	20230918	8120	4.06	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
64	20240320	101301	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	10	2	0.12	49714470	5832	19.28	8410	8650	8410	11030	5950	8490	8524.43	1.25	0	-211	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	610	0.00	0.00	12	0.08	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
65	20240320	091308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	0	3	0.00	9734250	1143	3.78	8410	8650	8410	11030	5950	8490	8516.40	1.25	0	-19	8716	8602	8536	8422	8356	8570	8390	179	2540	2500	5940	10	1	7171032	609	0.00	0.00	12	0.02	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.76	N	465770	2500	179 억		89872	N	N	3	N	00	N
66	20240319	161254	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	-90	5	-1.05	255980320	30116	84.36	8550	8650	8470	11150	6010	8580	8499.81	1.23	0	2019	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	609	0.00	0.00	12	0.42	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.77	N	465770	2500	179 억		87853	N	N	3	N	00	N
67	20240319	151308	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-80	5	-0.93	245239500	28852	80.82	8550	8650	8470	11150	6010	8580	8499.91	1.23	0	2083	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	610	0.00	0.00	12	0.40	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
68	20240319	141306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8510	-70	5	-0.82	217412750	25582	71.66	8550	8650	8470	11150	6010	8580	8498.66	1.23	0	3108	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	610	0.00	0.00	12	0.36	0.00	0.00	38200	20230918	-77.72	8120	20240311	4.80	14450	-41.11	20240104	8120	4.80	20240311	38200	-77.72	20230918	8120	4.80	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
69	20240319	131234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-80	5	-0.93	204748380	24093	67.49	8550	8650	8470	11150	6010	8580	8498.25	1.23	0	3004	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	610	0.00	0.00	12	0.34	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
70	20240319	121257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-80	5	-0.93	182326340	21453	60.09	8550	8650	8470	11150	6010	8580	8498.87	1.23	0	3371	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	610	0.00	0.00	12	0.30	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
71	20240319	111305	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-80	5	-0.93	132338640	15570	43.61	8550	8650	8470	11150	6010	8580	8499.59	1.23	0	2090	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	610	0.00	0.00	12	0.22	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
72	20240319	101306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8580	0	3	0.00	110569500	13010	36.44	8550	8590	8470	11150	6010	8580	8498.81	1.23	0	2200	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	615	0.00	0.00	12	0.18	0.00	0.00	38200	20230918	-77.54	8120	20240311	5.67	14450	-40.62	20240104	8120	5.67	20240311	38200	-77.54	20230918	8120	5.67	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
73	20240319	091306	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8520	-60	5	-0.70	28912320	3399	9.52	8550	8590	8470	11150	6010	8580	8506.13	1.23	0	116	8920	8750	8560	8390	8200	8655	8295	179	2570	2500	6000	10	1	7171032	611	0.00	0.00	12	0.05	0.00	0.00	38200	20230918	-77.70	8120	20240311	4.93	14450	-41.04	20240104	8120	4.93	20240311	38200	-77.70	20230918	8120	4.93	20240311	0.77	N	465770	2500	179 억		87853	N	N	2	N	00	N
74	20240318	161257	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8580	80	2	0.94	296116190	34602	86.79	8730	8730	8370	11050	5950	8500	8557.76	1.14	0	6289	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	615	0.00	0.00	12	0.48	0.00	0.00	38200	20230918	-77.54	8120	20240311	5.67	14450	-40.62	20240104	8120	5.67	20240311	38200	-77.54	20230918	8120	5.67	20240311	0.75	N	465770	2500	179 억		81405	N	N	2	N	00	N
75	20240318	151248	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8580	80	2	0.94	285635530	33382	83.73	8730	8730	8370	11050	5950	8500	8556.57	1.14	0	6321	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	615	0.00	0.00	12	0.47	0.00	0.00	38200	20230918	-77.54	8120	20240311	5.67	14450	-40.62	20240104	8120	5.67	20240311	38200	-77.54	20230918	8120	5.67	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
76	20240318	141255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8590	90	2	1.06	243975700	28508	71.51	8730	8730	8370	11050	5950	8500	8558.15	1.14	0	5444	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	616	0.00	0.00	12	0.40	0.00	0.00	38200	20230918	-77.51	8120	20240311	5.79	14450	-40.55	20240104	8120	5.79	20240311	38200	-77.51	20230918	8120	5.79	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
77	20240318	131255	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8600	100	2	1.18	215544500	25204	63.22	8730	8730	8370	11050	5950	8500	8552.00	1.14	0	5584	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	617	0.00	0.00	12	0.35	0.00	0.00	38200	20230918	-77.49	8120	20240311	5.91	14450	-40.48	20240104	8120	5.91	20240311	38200	-77.49	20230918	8120	5.91	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
78	20240318	121249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8660	160	2	1.88	177348360	20776	52.11	8730	8730	8370	11050	5950	8500	8536.21	1.14	0	4677	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	621	0.00	0.00	12	0.29	0.00	0.00	38200	20230918	-77.33	8120	20240311	6.65	14450	-40.07	20240104	8120	6.65	20240311	38200	-77.33	20230918	8120	6.65	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
79	20240318	111259	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	0	3	0.00	135267310	15872	39.81	8730	8730	8370	11050	5950	8500	8522.39	1.14	0	2695	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	610	0.00	0.00	12	0.22	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
80	20240318	101256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8620	120	2	1.41	101957970	11984	30.06	8730	8730	8370	11050	5950	8500	8507.84	1.14	0	2648	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	618	0.00	0.00	12	0.17	0.00	0.00	38200	20230918	-77.43	8120	20240311	6.16	14450	-40.35	20240104	8120	6.16	20240311	38200	-77.43	20230918	8120	6.16	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
81	20240318	091256	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8490	-10	5	-0.12	29467660	3472	8.71	8730	8730	8370	11050	5950	8500	8487.23	1.14	0	-62	8926	8712	8566	8352	8206	8640	8280	179	2550	2500	5950	10	1	7171032	609	0.00	0.00	12	0.05	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.75	N	465770	2500	179 억		81405	N	N	0	N	00	N
82	20240315	161239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-240	5	-2.75	340047370	39766	26.63	8750	8780	8420	11360	6120	8740	8551.35	1.27	0	-9611	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	610	0.00	0.00	12	0.55	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
83	20240315	151200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8530	-210	5	-2.40	326401600	38162	25.55	8750	8780	8420	11360	6120	8740	8553.05	1.27	0	-9407	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	612	0.00	0.00	12	0.53	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
84	20240315	141134	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8520	-220	5	-2.52	263475900	30782	20.61	8750	8780	8420	11360	6120	8740	8559.41	1.27	0	-6074	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	611	0.00	0.00	12	0.43	0.00	0.00	38200	20230918	-77.70	8120	20240311	4.93	14450	-41.04	20240104	8120	4.93	20240311	38200	-77.70	20230918	8120	4.93	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
85	20240315	131240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8560	-180	5	-2.06	230150610	26873	18.00	8750	8780	8420	11360	6120	8740	8564.38	1.27	0	-4905	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	614	0.00	0.00	12	0.37	0.00	0.00	38200	20230918	-77.59	8120	20240311	5.42	14450	-40.76	20240104	8120	5.42	20240311	38200	-77.59	20230918	8120	5.42	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
86	20240315	121242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8590	-150	5	-1.72	201154950	23477	15.72	8750	8780	8420	11360	6120	8740	8568.17	1.27	0	-4364	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	616	0.00	0.00	12	0.33	0.00	0.00	38200	20230918	-77.51	8120	20240311	5.79	14450	-40.55	20240104	8120	5.79	20240311	38200	-77.51	20230918	8120	5.79	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
87	20240315	111239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8610	-130	5	-1.49	186773460	21798	14.60	8750	8780	8420	11360	6120	8740	8568.38	1.27	0	-3532	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	617	0.00	0.00	12	0.30	0.00	0.00	38200	20230918	-77.46	8120	20240311	6.03	14450	-40.42	20240104	8120	6.03	20240311	38200	-77.46	20230918	8120	6.03	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
88	20240315	101245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8540	-200	5	-2.29	162751000	18999	12.72	8750	8780	8420	11360	6120	8740	8566.29	1.27	0	-3399	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	612	0.00	0.00	12	0.26	0.00	0.00	38200	20230918	-77.64	8120	20240311	5.17	14450	-40.90	20240104	8120	5.17	20240311	38200	-77.64	20230918	8120	5.17	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
89	20240315	091252	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8720	-20	5	-0.23	63401020	7307	4.89	8750	8780	8590	11360	6120	8740	8676.75	1.27	0	-2642	9360	9050	8760	8450	8160	9205	8605	179	2620	2500	6110	10	1	7171032	625	0.00	0.00	12	0.10	0.00	0.00	38200	20230918	-77.17	8120	20240311	7.39	14450	-39.65	20240104	8120	7.39	20240311	38200	-77.17	20230918	8120	7.39	20240311	0.75	N	465770	2500	179 억		91020	N	N	1	N	00	N
90	20240314	161228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8740	190	2	2.22	1312516390	148809	344.32	8480	9070	8470	11110	5990	8550	8820.37	1.39	0	-8002	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	627	0.00	0.00	12	2.08	0.00	0.00	38200	20230918	-77.12	8120	20240311	7.64	14450	-39.52	20240104	8120	7.64	20240311	38200	-77.12	20230918	8120	7.64	20240311	0.75	N	465770	2500	179 억		99677	N	N	1	N	00	N
91	20240314	151234	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8720	170	2	1.99	1272147780	144178	333.61	8480	9070	8470	11110	5990	8550	8823.45	1.39	0	-8826	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	625	0.00	0.00	12	2.01	0.00	0.00	38200	20230918	-77.17	8120	20240311	7.39	14450	-39.65	20240104	8120	7.39	20240311	38200	-77.17	20230918	8120	7.39	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
92	20240314	141233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8750	200	2	2.34	1203159400	136294	315.36	8480	9070	8470	11110	5990	8550	8827.68	1.39	0	-7630	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	627	0.00	0.00	12	1.90	0.00	0.00	38200	20230918	-77.09	8120	20240311	7.76	14450	-39.45	20240104	8120	7.76	20240311	38200	-77.09	20230918	8120	7.76	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
93	20240314	131230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8820	270	2	3.16	1158905280	131251	303.70	8480	9070	8470	11110	5990	8550	8829.69	1.39	0	-6839	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	632	0.00	0.00	12	1.83	0.00	0.00	38200	20230918	-76.91	8120	20240311	8.62	14450	-38.96	20240104	8120	8.62	20240311	38200	-76.91	20230918	8120	8.62	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
94	20240314	121232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8820	270	2	3.16	1026516960	116224	268.92	8480	9070	8470	11110	5990	8550	8832.23	1.39	0	-7675	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	632	0.00	0.00	12	1.62	0.00	0.00	38200	20230918	-76.91	8120	20240311	8.62	14450	-38.96	20240104	8120	8.62	20240311	38200	-76.91	20230918	8120	8.62	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
95	20240314	111232	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8760	210	2	2.46	953830350	107945	249.77	8480	9070	8470	11110	5990	8550	8836.26	1.39	0	-8336	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	628	0.00	0.00	12	1.51	0.00	0.00	38200	20230918	-77.07	8120	20240311	7.88	14450	-39.38	20240104	8120	7.88	20240311	38200	-77.07	20230918	8120	7.88	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
96	20240314	101243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8770	220	2	2.57	769774910	87151	201.65	8480	9070	8470	11110	5990	8550	8832.66	1.39	0	-5825	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	629	0.00	0.00	12	1.22	0.00	0.00	38200	20230918	-77.04	8120	20240311	8.00	14450	-39.31	20240104	8120	8.00	20240311	38200	-77.04	20230918	8120	8.00	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
97	20240314	091238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8530	-20	5	-0.23	8910050	1045	2.42	8480	8550	8480	11110	5990	8550	8526.36	1.39	0	-306	8890	8720	8580	8410	8270	8705	8395	179	2560	2500	5980	10	1	7171032	612	0.00	0.00	12	0.01	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.75	N	465770	2500	179 억		99677	N	N	0	N	00	N
98	20240313	161215	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8550	-120	5	-1.38	366694550	43005	82.85	8550	8750	8440	11270	6070	8670	8526.79	1.54	0	-11653	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	613	0.00	0.00	12	0.60	0.00	0.00	38200	20230918	-77.62	8120	20240311	5.30	14450	-40.83	20240104	8120	5.30	20240311	38200	-77.62	20230918	8120	5.30	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
99	20240313	151222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8530	-140	5	-1.61	359528960	42166	81.23	8550	8750	8440	11270	6070	8670	8526.51	1.54	0	-11441	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	612	0.00	0.00	12	0.59	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
100	20240313	141220	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8450	-220	5	-2.54	288752110	33813	65.14	8550	8750	8440	11270	6070	8670	8539.68	1.54	0	-12547	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	606	0.00	0.00	12	0.47	0.00	0.00	38200	20230918	-77.88	8120	20240311	4.06	14450	-41.52	20240104	8120	4.06	20240311	38200	-77.88	20230918	8120	4.06	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
101	20240313	131230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8500	-170	5	-1.96	226220440	26423	50.90	8550	8750	8480	11270	6070	8670	8561.50	1.54	0	-9437	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	610	0.00	0.00	12	0.37	0.00	0.00	38200	20230918	-77.75	8120	20240311	4.68	14450	-41.18	20240104	8120	4.68	20240311	38200	-77.75	20230918	8120	4.68	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
102	20240313	121223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8540	-130	5	-1.50	191898680	22391	43.14	8550	8750	8500	11270	6070	8670	8570.35	1.54	0	-7145	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	612	0.00	0.00	12	0.31	0.00	0.00	38200	20230918	-77.64	8120	20240311	5.17	14450	-40.90	20240104	8120	5.17	20240311	38200	-77.64	20230918	8120	5.17	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
103	20240313	111218	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8570	-100	5	-1.15	138083570	16077	30.97	8550	8750	8530	11270	6070	8670	8588.89	1.54	0	-4187	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	615	0.00	0.00	12	0.22	0.00	0.00	38200	20230918	-77.57	8120	20240311	5.54	14450	-40.69	20240104	8120	5.54	20240311	38200	-77.57	20230918	8120	5.54	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
104	20240313	101216	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8700	30	2	0.35	80273650	9331	17.98	8550	8750	8540	11270	6070	8670	8602.90	1.54	0	234	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	624	0.00	0.00	12	0.13	0.00	0.00	38200	20230918	-77.23	8120	20240311	7.14	14450	-39.79	20240104	8120	7.14	20240311	38200	-77.23	20230918	8120	7.14	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
105	20240313	091227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8550	-120	5	-1.38	18467450	2156	4.15	8550	8620	8550	11270	6070	8670	8565.61	1.54	0	193	8910	8790	8560	8440	8210	8850	8500	179	2600	2500	6060	10	1	7171032	613	0.00	0.00	12	0.03	0.00	0.00	38200	20230918	-77.62	8120	20240311	5.30	14450	-40.83	20240104	8120	5.30	20240311	38200	-77.62	20230918	8120	5.30	20240311	0.76	N	465770	2500	179 억		110370	N	N	0	N	00	N
106	20240312	161206	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8670	140	2	1.64	434884800	51130	90.49	8550	8680	8330	11080	5980	8530	8505.21	1.52	0	1937	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	622	0.00	0.00	12	0.71	0.00	0.00	38200	20230918	-77.30	8120	20240311	6.77	14450	-40.00	20240104	8120	6.77	20240311	38200	-77.30	20230918	8120	6.77	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
107	20240312	151204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8630	100	2	1.17	409502340	48199	85.31	8550	8670	8330	11080	5980	8530	8496.08	1.52	0	603	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	619	0.00	0.00	12	0.67	0.00	0.00	38200	20230918	-77.41	8120	20240311	6.28	14450	-40.28	20240104	8120	6.28	20240311	38200	-77.41	20230918	8120	6.28	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
108	20240312	141154	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8520	-10	5	-0.12	368912720	43478	76.95	8550	8670	8330	11080	5980	8530	8485.04	1.52	0	-1892	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	611	0.00	0.00	12	0.61	0.00	0.00	38200	20230918	-77.70	8120	20240311	4.93	14450	-41.04	20240104	8120	4.93	20240311	38200	-77.70	20230918	8120	4.93	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
109	20240312	131109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8550	20	2	0.23	355868700	41950	74.25	8550	8670	8330	11080	5980	8530	8483.16	1.52	0	-1825	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	613	0.00	0.00	12	0.58	0.00	0.00	38200	20230918	-77.62	8120	20240311	5.30	14450	-40.83	20240104	8120	5.30	20240311	38200	-77.62	20230918	8120	5.30	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
110	20240312	121209	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8540	10	2	0.12	337981950	39860	70.55	8550	8670	8330	11080	5980	8530	8479.23	1.52	0	-1500	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	612	0.00	0.00	12	0.56	0.00	0.00	38200	20230918	-77.64	8120	20240311	5.17	14450	-40.90	20240104	8120	5.17	20240311	38200	-77.64	20230918	8120	5.17	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
111	20240312	111205	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8530	0	3	0.00	314396600	37103	65.67	8550	8670	8330	11080	5980	8530	8473.62	1.52	0	-815	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	612	0.00	0.00	12	0.52	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
112	20240312	101207	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8560	30	2	0.35	224743950	26669	47.20	8550	8670	8330	11080	5980	8530	8427.16	1.52	0	-3568	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	614	0.00	0.00	12	0.37	0.00	0.00	38200	20230918	-77.59	8120	20240311	5.42	14450	-40.76	20240104	8120	5.42	20240311	38200	-77.59	20230918	8120	5.42	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
113	20240312	091204	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8430	-100	5	-1.17	46741200	5495	9.73	8550	8670	8430	11080	5980	8530	8506.13	1.52	0	-3589	9096	8812	8466	8182	7836	8955	8325	179	2550	2500	5970	10	1	7171032	605	0.00	0.00	12	0.08	0.00	0.00	38200	20230918	-77.93	8120	20240311	3.82	14450	-41.66	20240104	8120	3.82	20240311	38200	-77.93	20230918	8120	3.82	20240311	0.74	N	465770	2500	179 억		109296	N	N	0	N	00	N
114	20240311	161200	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8530	110	2	1.31	476918990	56096	106.84	8360	8750	8120	10940	5900	8420	8501.79	1.38	0	6864	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	612	0.00	0.00	12	0.78	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
115	20240311	151157	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8490	70	2	0.83	466025710	54815	104.40	8360	8750	8120	10940	5900	8420	8501.79	1.38	0	7004	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	609	0.00	0.00	12	0.76	0.00	0.00	38200	20230918	-77.77	8120	20240311	4.56	14450	-41.25	20240104	8120	4.56	20240311	38200	-77.77	20230918	8120	4.56	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
116	20240311	141156	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8530	110	2	1.31	417495680	49073	93.47	8360	8750	8120	10940	5900	8420	8507.65	1.38	0	6684	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	612	0.00	0.00	12	0.68	0.00	0.00	38200	20230918	-77.67	8120	20240311	5.05	14450	-40.97	20240104	8120	5.05	20240311	38200	-77.67	20230918	8120	5.05	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
117	20240311	131156	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8600	180	2	2.14	390190240	45878	87.38	8360	8750	8120	10940	5900	8420	8504.95	1.38	0	7558	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	617	0.00	0.00	12	0.64	0.00	0.00	38200	20230918	-77.49	8120	20240311	5.91	14450	-40.48	20240104	8120	5.91	20240311	38200	-77.49	20230918	8120	5.91	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
118	20240311	121159	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8650	230	2	2.73	381785200	44902	85.52	8360	8750	8120	10940	5900	8420	8502.63	1.38	0	7882	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	620	0.00	0.00	12	0.63	0.00	0.00	38200	20230918	-77.36	8120	20240311	6.53	14450	-40.14	20240104	8120	6.53	20240311	38200	-77.36	20230918	8120	6.53	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
119	20240311	111152	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8600	180	2	2.14	363634390	42797	81.51	8360	8750	8120	10940	5900	8420	8496.73	1.38	0	8114	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	617	0.00	0.00	12	0.60	0.00	0.00	38200	20230918	-77.49	8120	20240311	5.91	14450	-40.48	20240104	8120	5.91	20240311	38200	-77.49	20230918	8120	5.91	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
120	20240311	101142	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8620	200	2	2.38	258282240	30643	58.36	8360	8680	8120	10940	5900	8420	8428.75	1.38	0	9714	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	618	0.00	0.00	12	0.43	0.00	0.00	38200	20230918	-77.43	8120	20240311	6.16	14450	-40.35	20240104	8120	6.16	20240311	38200	-77.43	20230918	8120	6.16	20240311	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
121	20240311	091146	57	100.00	KOSPI		운수.창고	N	N	N	N		N	8550	130	2	1.54	54387540	6397	12.18	8360	8680	8360	10940	5900	8420	8502.04	1.38	0	1347	8973	8696	8523	8246	8073	8610	8160	179	2520	2500	5890	10	1	7171032	613	0.00	0.00	12	0.09	0.00	0.00	38200	20230918	-77.62	8350	20240308	2.40	14450	-40.83	20240104	8350	2.40	20240308	38200	-77.62	20230918	8350	2.40	20240308	0.75	N	465770	2500	179 억		99026	N	N	0	N	00	N
122	20240308	161153	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8420	-270	5	-3.11	446064230	52357	65.48	8800	8800	8350	11290	6090	8690	8520.19	1.30	0	5926	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	604	0.00	0.00	12	0.73	0.00	0.00	38200	20230918	-77.96	8350	20240308	0.84	14450	-41.73	20240104	8350	0.84	20240308	38200	-77.96	20230918	8350	0.84	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
123	20240308	151151	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8460	-230	5	-2.65	414109780	48562	60.74	8800	8800	8350	11290	6090	8690	8527.44	1.30	0	6137	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	607	0.00	0.00	12	0.68	0.00	0.00	38200	20230918	-77.85	8350	20240308	1.32	14450	-41.45	20240104	8350	1.32	20240308	38200	-77.85	20230918	8350	1.32	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
124	20240308	141143	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8430	-260	5	-2.99	384371820	45041	56.33	8800	8800	8350	11290	6090	8690	8533.82	1.30	0	5644	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	605	0.00	0.00	12	0.63	0.00	0.00	38200	20230918	-77.93	8350	20240308	0.96	14450	-41.66	20240104	8350	0.96	20240308	38200	-77.93	20230918	8350	0.96	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
125	20240308	131137	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8460	-230	5	-2.65	346579480	40565	50.73	8800	8800	8350	11290	6090	8690	8543.81	1.30	0	5916	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	607	0.00	0.00	12	0.57	0.00	0.00	38200	20230918	-77.85	8350	20240308	1.32	14450	-41.45	20240104	8350	1.32	20240308	38200	-77.85	20230918	8350	1.32	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
126	20240308	121143	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8460	-230	5	-2.65	319941370	37421	46.80	8800	8800	8350	11290	6090	8690	8549.78	1.30	0	6887	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	607	0.00	0.00	12	0.52	0.00	0.00	38200	20230918	-77.85	8350	20240308	1.32	14450	-41.45	20240104	8350	1.32	20240308	38200	-77.85	20230918	8350	1.32	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
127	20240308	111145	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8470	-220	5	-2.53	248607890	28999	36.27	8800	8800	8350	11290	6090	8690	8572.98	1.30	0	3932	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	607	0.00	0.00	12	0.40	0.00	0.00	38200	20230918	-77.83	8350	20240308	1.44	14450	-41.38	20240104	8350	1.44	20240308	38200	-77.83	20230918	8350	1.44	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
128	20240308	101140	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8580	-110	5	-1.27	126333890	14595	18.25	8800	8800	8350	11290	6090	8690	8655.97	1.30	0	1348	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	615	0.00	0.00	12	0.20	0.00	0.00	38200	20230918	-77.54	8350	20240308	2.75	14450	-40.62	20240104	8350	2.75	20240308	38200	-77.54	20230918	8350	2.75	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
129	20240308	091138	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8770	80	2	0.92	56631230	6527	8.16	8800	8800	8350	11290	6090	8690	8676.46	1.30	0	925	9176	8932	8646	8402	8116	8790	8260	179	2600	2500	6080	10	1	7171032	629	0.00	0.00	12	0.09	0.00	0.00	38200	20230918	-77.04	8350	20240308	5.03	14450	-39.31	20240104	8350	5.03	20240308	38200	-77.04	20230918	8350	5.03	20240308	0.72	N	465770	2500	179 억		93277	N	N	0	N	00	N
130	20240307	161139	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8690	-120	5	-1.36	675939880	79394	123.93	8840	8890	8360	11450	6170	8810	8513.56	1.14	0	11207	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	623	0.00	0.00	12	1.11	0.00	0.00	38200	20230918	-77.25	8360	20240307	3.95	14450	-39.86	20240104	8360	3.95	20240307	38200	-77.25	20230918	8360	3.95	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
131	20240307	151120	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8610	-200	5	-2.27	642639260	75555	117.94	8840	8890	8360	11450	6170	8810	8505.58	1.14	0	12024	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	617	0.00	0.00	12	1.05	0.00	0.00	38200	20230918	-77.46	8360	20240307	2.99	14450	-40.42	20240104	8360	2.99	20240307	38200	-77.46	20230918	8360	2.99	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
132	20240307	141110	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8460	-350	5	-3.97	538687430	63337	98.87	8840	8890	8360	11450	6170	8810	8505.10	1.14	0	6396	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	607	0.00	0.00	12	0.88	0.00	0.00	38200	20230918	-77.85	8360	20240307	1.20	14450	-41.45	20240104	8360	1.20	20240307	38200	-77.85	20230918	8360	1.20	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
133	20240307	131128	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8470	-340	5	-3.86	513043800	60300	94.13	8840	8890	8360	11450	6170	8810	8508.19	1.14	0	6505	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	607	0.00	0.00	12	0.84	0.00	0.00	38200	20230918	-77.83	8360	20240307	1.32	14450	-41.38	20240104	8360	1.32	20240307	38200	-77.83	20230918	8360	1.32	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
134	20240307	121133	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8420	-390	5	-4.43	476191490	55953	87.34	8840	8890	8360	11450	6170	8810	8510.56	1.14	0	6817	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	604	0.00	0.00	12	0.78	0.00	0.00	38200	20230918	-77.96	8360	20240307	0.72	14450	-41.73	20240104	8360	0.72	20240307	38200	-77.96	20230918	8360	0.72	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
135	20240307	111141	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8450	-360	5	-4.09	398291180	46717	72.93	8840	8890	8360	11450	6170	8810	8525.62	1.14	0	8013	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	606	0.00	0.00	12	0.65	0.00	0.00	38200	20230918	-77.88	8360	20240307	1.08	14450	-41.52	20240104	8360	1.08	20240307	38200	-77.88	20230918	8360	1.08	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
136	20240307	101132	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8600	-210	5	-2.38	144738070	16702	26.07	8840	8890	8400	11450	6170	8810	8665.91	1.14	0	955	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	617	0.00	0.00	12	0.23	0.00	0.00	38200	20230918	-77.49	8400	20240307	2.38	14450	-40.48	20240104	8400	2.38	20240307	38200	-77.49	20230918	8400	2.38	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
137	20240307	091133	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8690	-120	5	-1.36	55720930	6412	10.01	8840	8890	8400	11450	6170	8810	8690.10	1.14	0	-1183	8970	8890	8730	8650	8490	8930	8690	179	2640	2500	6160	10	1	7171032	623	0.00	0.00	12	0.09	0.00	0.00	38200	20230918	-77.25	8400	20240307	3.45	14450	-39.86	20240104	8400	3.45	20240307	38200	-77.25	20230918	8400	3.45	20240307	0.69	N	465770	2500	179 억		81482	N	N	6	N	00	N
138	20240306	161123	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8810	0	3	0.00	542661910	62648	82.12	8810	8810	8570	11450	6170	8810	8662.08	0.99	0	10772	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	632	0.00	0.00	12	0.87	0.00	0.00	38200	20230918	-76.94	8570	20240306	2.80	14450	-39.03	20240104	8570	2.80	20240306	38200	-76.94	20230918	8570	2.80	20240306	0.69	N	465770	2500	179 억		70745	N	N	6	N	00	N
139	20240306	151127	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8720	-90	5	-1.02	520698220	60146	78.84	8810	8810	8570	11450	6170	8810	8657.24	0.99	0	10361	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	625	0.00	0.00	12	0.84	0.00	0.00	38200	20230918	-77.17	8570	20240306	1.75	14450	-39.65	20240104	8570	1.75	20240306	38200	-77.17	20230918	8570	1.75	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
140	20240306	141134	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8640	-170	5	-1.93	467200350	53974	70.75	8810	8810	8570	11450	6170	8810	8656.03	0.99	0	9248	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	620	0.00	0.00	12	0.75	0.00	0.00	38200	20230918	-77.38	8570	20240306	0.82	14450	-40.21	20240104	8570	0.82	20240306	38200	-77.38	20230918	8570	0.82	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
141	20240306	131136	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8620	-190	5	-2.16	429689050	49616	65.04	8810	8810	8570	11450	6170	8810	8660.29	0.99	0	9289	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	618	0.00	0.00	12	0.69	0.00	0.00	38200	20230918	-77.43	8570	20240306	0.58	14450	-40.35	20240104	8570	0.58	20240306	38200	-77.43	20230918	8570	0.58	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
142	20240306	121130	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8630	-180	5	-2.04	319680120	36819	48.27	8810	8810	8570	11450	6170	8810	8682.48	0.99	0	4760	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	619	0.00	0.00	12	0.51	0.00	0.00	38200	20230918	-77.41	8570	20240306	0.70	14450	-40.28	20240104	8570	0.70	20240306	38200	-77.41	20230918	8570	0.70	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
143	20240306	111129	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8680	-130	5	-1.48	267967030	30835	40.42	8810	8810	8570	11450	6170	8810	8690.35	0.99	0	4388	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	622	0.00	0.00	12	0.43	0.00	0.00	38200	20230918	-77.28	8570	20240306	1.28	14450	-39.93	20240104	8570	1.28	20240306	38200	-77.28	20230918	8570	1.28	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
144	20240306	101105	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8740	-70	5	-0.79	210306580	24195	31.72	8810	8810	8570	11450	6170	8810	8692.15	0.99	0	2408	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	627	0.00	0.00	12	0.34	0.00	0.00	38200	20230918	-77.12	8570	20240306	1.98	14450	-39.52	20240104	8570	1.98	20240306	38200	-77.12	20230918	8570	1.98	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
145	20240306	091123	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8700	-110	5	-1.25	80642020	9238	12.11	8810	8810	8680	11450	6170	8810	8729.38	0.99	0	-1089	9263	9036	8913	8686	8563	8975	8625	179	2640	2500	6160	10	1	7171032	624	0.00	0.00	12	0.13	0.00	0.00	38200	20230918	-77.23	8680	20240306	0.23	14450	-39.79	20240104	8680	0.23	20240306	38200	-77.23	20230918	8680	0.23	20240306	0.69	N	465770	2500	179 억		70745	N	N	4	N	00	N
146	20240305	161117	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8810	-280	5	-3.08	677971710	75958	190.76	9140	9140	8790	11810	6370	9090	8925.69	1.12	0	-8848	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	632	0.00	0.00	12	1.06	0.00	0.00	38200	20230918	-76.94	8790	20240305	0.23	14450	-39.03	20240104	8790	0.23	20240305	38200	-76.94	20230918	8790	0.23	20240305	0.66	N	465770	2500	179 억		80623	N	N	4	N	00	N
147	20240305	151119	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8820	-270	5	-2.97	655871850	73446	184.45	9140	9140	8800	11810	6370	9090	8929.99	1.12	0	-8863	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	632	0.00	0.00	12	1.02	0.00	0.00	38200	20230918	-76.91	8800	20240305	0.23	14450	-38.96	20240104	8800	0.23	20240305	38200	-76.91	20230918	8800	0.23	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
148	20240305	141107	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8840	-250	5	-2.75	538516050	60149	151.06	9140	9140	8830	11810	6370	9090	8953.03	1.12	0	-6497	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	634	0.00	0.00	12	0.84	0.00	0.00	38200	20230918	-76.86	8830	20240305	0.11	14450	-38.82	20240104	8830	0.11	20240305	38200	-76.86	20230918	8830	0.11	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
149	20240305	131109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8890	-200	5	-2.20	452592210	50487	126.79	9140	9140	8880	11810	6370	9090	8964.53	1.12	0	-5817	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	638	0.00	0.00	12	0.70	0.00	0.00	38200	20230918	-76.73	8880	20240305	0.11	14450	-38.48	20240104	8880	0.11	20240305	38200	-76.73	20230918	8880	0.11	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
150	20240305	121111	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8950	-140	5	-1.54	420939670	46932	117.86	9140	9140	8880	11810	6370	9090	8969.14	1.12	0	-5089	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	642	0.00	0.00	12	0.65	0.00	0.00	38200	20230918	-76.57	8880	20240305	0.79	14450	-38.06	20240104	8880	0.79	20240305	38200	-76.57	20230918	8880	0.79	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
151	20240305	111112	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8910	-180	5	-1.98	361279110	40232	101.04	9140	9140	8880	11810	6370	9090	8979.89	1.12	0	-3669	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	639	0.00	0.00	12	0.56	0.00	0.00	38200	20230918	-76.68	8880	20240305	0.34	14450	-38.34	20240104	8880	0.34	20240305	38200	-76.68	20230918	8880	0.34	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
152	20240305	101107	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	8940	-150	5	-1.65	222286960	24675	61.97	9140	9140	8940	11810	6370	9090	9008.59	1.12	0	1355	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	641	0.00	0.00	12	0.34	0.00	0.00	38200	20230918	-76.60	8940	20240305	0.00	14450	-38.13	20240104	8940	0.00	20240305	38200	-76.60	20230918	8940	0.00	20240305	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
153	20240305	091107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9120	30	2	0.33	23439230	2578	6.47	9140	9140	9050	11810	6370	9090	9092.02	1.12	0	-332	9463	9276	9143	8956	8823	9370	9050	179	2720	2500	6360	10	1	7171032	654	0.00	0.00	12	0.04	0.00	0.00	38200	20230918	-76.13	9010	20240228	1.22	14450	-36.89	20240104	9010	1.22	20240228	38200	-76.13	20230918	9010	1.22	20240228	0.66	N	465770	2500	179 억		80623	N	N	7	N	00	N
154	20240304	161105	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	9090	30	2	0.33	362397450	39801	81.12	9070	9330	9010	11770	6350	9060	9105.23	1.10	0	2133	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	652	0.00	0.00	12	0.56	0.00	0.00	38200	20230918	-76.20	9010	20240304	0.89	14450	-37.09	20240104	9010	0.89	20240304	38200	-76.20	20230918	9010	0.89	20240304	0.66	N	465770	2500	179 억		78928	N	N	7	N	00	N
155	20240304	151100	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	9050	-10	5	-0.11	360415830	39583	80.68	9070	9330	9010	11770	6350	9060	9105.32	1.10	0	2133	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	649	0.00	0.00	12	0.55	0.00	0.00	38200	20230918	-76.31	9010	20240304	0.44	14450	-37.37	20240104	9010	0.44	20240304	38200	-76.31	20230918	9010	0.44	20240304	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
156	20240304	141030	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	9060	0	3	0.00	310760250	34111	69.52	9070	9330	9010	11770	6350	9060	9110.27	1.10	0	2348	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	650	0.00	0.00	12	0.48	0.00	0.00	38200	20230918	-76.28	9010	20240304	0.55	14450	-37.30	20240104	9010	0.55	20240304	38200	-76.28	20230918	9010	0.55	20240304	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
157	20240304	131056	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	9070	10	2	0.11	259531940	28463	58.01	9070	9330	9010	11770	6350	9060	9118.22	1.10	0	1957	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	650	0.00	0.00	12	0.40	0.00	0.00	38200	20230918	-76.26	9010	20240304	0.67	14450	-37.23	20240104	9010	0.67	20240304	38200	-76.26	20230918	9010	0.67	20240304	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
158	20240304	121031	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	9050	-10	5	-0.11	233282680	25573	52.12	9070	9330	9010	11770	6350	9060	9122.23	1.10	0	1953	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	649	0.00	0.00	12	0.36	0.00	0.00	38200	20230918	-76.31	9010	20240304	0.44	14450	-37.37	20240104	9010	0.44	20240304	38200	-76.31	20230918	9010	0.44	20240304	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
159	20240304	111048	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9060	0	3	0.00	198332560	21715	44.26	9070	9330	9050	11770	6350	9060	9133.44	1.10	0	2259	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	650	0.00	0.00	12	0.30	0.00	0.00	38200	20230918	-76.28	9010	20240228	0.55	14450	-37.30	20240104	9010	0.55	20240228	38200	-76.28	20230918	9010	0.55	20240228	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
160	20240304	101049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9130	70	2	0.77	136950270	14966	30.50	9070	9330	9050	11770	6350	9060	9150.76	1.10	0	2027	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	655	0.00	0.00	12	0.21	0.00	0.00	38200	20230918	-76.10	9010	20240228	1.33	14450	-36.82	20240104	9010	1.33	20240228	38200	-76.10	20230918	9010	1.33	20240228	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N
161	20240304	091047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	9090	30	2	0.33	37940960	4158	8.47	9070	9330	9070	11770	6350	9060	9124.81	1.10	0	-1206	9553	9306	9183	8936	8813	9245	8875	179	2710	2500	6340	10	1	7171032	652	0.00	0.00	12	0.06	0.00	0.00	38200	20230918	-76.20	9010	20240228	0.89	14450	-37.09	20240104	9010	0.89	20240228	38200	-76.20	20230918	9010	0.89	20240228	0.66	N	465770	2500	179 억		78928	N	N	8	N	00	N