KissMeData/003280/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	-105	5	-3.96	13432946195	5189134	97.07	2655	2680	2535	3445	1855	2650	2588.24	4.98	41049	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6119	17.92	3.68	12	2.16	142.00	691.00	5300	20240117	-51.98	1290	20230502	97.29	5300	-51.98	20240117	2470	3.04	20240103	5300	-51.98	20240117	1290	97.29	20230502	1.90	N	003280	500	1202 억	11973252	N	N	210	N	00	N
3	20240430	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2545	-105	5	-3.96	12708834585	4904741	91.75	2655	2680	2535	3445	1855	2650	2590.57	4.98	12312	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6119	17.92	3.68	12	2.04	142.00	691.00	5300	20240117	-51.98	1290	20230502	97.29	5300	-51.98	20240117	2470	3.04	20240103	5300	-51.98	20240117	1290	97.29	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
4	20240430	140146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	-95	5	-3.58	11500805275	4430657	82.89	2655	2680	2535	3445	1855	2650	2595.16	4.98	-42660	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6143	17.99	3.70	12	1.84	142.00	691.00	5300	20240117	-51.79	1290	20230502	98.06	5300	-51.79	20240117	2470	3.44	20240103	5300	-51.79	20240117	1290	98.06	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
5	20240430	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	-95	5	-3.58	9810605280	3767896	70.49	2655	2680	2550	3445	1855	2650	2603.15	4.98	-74138	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6143	17.99	3.70	12	1.57	142.00	691.00	5300	20240117	-51.79	1290	20230502	98.06	5300	-51.79	20240117	2470	3.44	20240103	5300	-51.79	20240117	1290	98.06	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
6	20240430	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2575	-75	5	-2.83	8147198595	3118657	58.34	2655	2680	2565	3445	1855	2650	2611.83	4.98	-78134	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6191	18.13	3.73	12	1.30	142.00	691.00	5300	20240117	-51.42	1290	20230502	99.61	5300	-51.42	20240117	2470	4.25	20240103	5300	-51.42	20240117	1290	99.61	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
7	20240430	110146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2610	-40	5	-1.51	6217113720	2372086	44.38	2655	2680	2585	3445	1855	2650	2620.36	4.98	-1050	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6275	18.38	3.78	12	0.99	142.00	691.00	5300	20240117	-50.75	1290	20230502	102.33	5300	-50.75	20240117	2470	5.67	20240103	5300	-50.75	20240117	1290	102.33	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
8	20240430	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2625	-25	5	-0.94	3917045685	1488054	27.84	2655	2680	2610	3445	1855	2650	2631.75	4.98	132194	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6311	18.49	3.80	12	0.62	142.00	691.00	5300	20240117	-50.47	1290	20230502	103.49	5300	-50.47	20240117	2470	6.28	20240103	5300	-50.47	20240117	1290	103.49	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
9	20240430	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2665	15	2	0.57	553696925	207982	3.89	2655	2680	2655	3445	1855	2650	2665.78	4.98	9422	2750	2700	2670	2620	2590	2685	2605	1202	795	500	1690	5	1	240424899	6407	18.77	3.86	12	0.09	142.00	691.00	5300	20240117	-49.72	1290	20230502	106.59	5300	-49.72	20240117	2470	7.89	20240103	5300	-49.72	20240117	1290	106.59	20230502	1.90	N	003280	500	1202 억	11973252	N	N	461	N	00	N
10	20240429	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-95	5	-3.46	13744859195	5162036	74.97	2720	2720	2640	3565	1925	2745	2662.15	4.98	182314	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6371	18.66	3.84	12	2.15	142.00	691.00	5300	20240117	-50.00	1290	20230502	105.43	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1290	105.43	20230502	1.64	N	003280	500	1202 억	11969017	N	N	461	N	00	N
11	20240429	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-95	5	-3.46	12681893430	4760938	69.14	2720	2720	2640	3565	1925	2745	2663.15	4.98	141913	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6371	18.66	3.84	12	1.98	142.00	691.00	5300	20240117	-50.00	1290	20230502	105.43	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1290	105.43	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
12	20240429	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	-85	5	-3.10	11388309600	4273153	62.06	2720	2720	2640	3565	1925	2745	2664.44	4.98	120708	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6395	18.73	3.85	12	1.78	142.00	691.00	5300	20240117	-49.81	1290	20230502	106.20	5300	-49.81	20240117	2470	7.69	20240103	5300	-49.81	20240117	1290	106.20	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
13	20240429	130146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2665	-80	5	-2.91	10385738135	3895877	56.58	2720	2720	2640	3565	1925	2745	2665.12	4.98	104795	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6407	18.77	3.86	12	1.62	142.00	691.00	5300	20240117	-49.72	1290	20230502	106.59	5300	-49.72	20240117	2470	7.89	20240103	5300	-49.72	20240117	1290	106.59	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
14	20240429	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-95	5	-3.46	9517202645	3569121	51.83	2720	2720	2640	3565	1925	2745	2665.78	4.98	97169	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6371	18.66	3.84	12	1.48	142.00	691.00	5300	20240117	-50.00	1290	20230502	105.43	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1290	105.43	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
15	20240429	110146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	-85	5	-3.10	7914872810	2964446	43.05	2720	2720	2640	3565	1925	2745	2669.05	4.98	80560	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6395	18.73	3.85	12	1.23	142.00	691.00	5300	20240117	-49.81	1290	20230502	106.20	5300	-49.81	20240117	2470	7.69	20240103	5300	-49.81	20240117	1290	106.20	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
16	20240429	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2660	-85	5	-3.10	6297326490	2355009	34.20	2720	2720	2640	3565	1925	2745	2672.96	4.98	66858	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6395	18.73	3.85	12	0.98	142.00	691.00	5300	20240117	-49.81	1290	20230502	106.20	5300	-49.81	20240117	2470	7.69	20240103	5300	-49.81	20240117	1290	106.20	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
17	20240429	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2710	-35	5	-1.28	919090560	338850	4.92	2720	2720	2695	3565	1925	2745	2708.71	4.98	-34290	2881	2812	2756	2687	2631	2847	2722	1202	820	500	1750	5	1	240424899	6516	19.08	3.92	12	0.14	142.00	691.00	5300	20240117	-48.87	1290	20230502	110.08	5300	-48.87	20240117	2470	9.72	20240103	5300	-48.87	20240117	1290	110.08	20230502	1.64	N	003280	500	1202 억	11969017	N	N	863	N	00	N
18	20240426	160145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2745	-90	5	-3.17	18623875690	6770235	21.75	2710	2825	2700	3685	1985	2835	2750.83	5.05	15858	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6600	19.33	3.97	12	2.82	142.00	691.00	5300	20240117	-48.21	1290	20230502	112.79	5300	-48.21	20240117	2470	11.13	20240103	5300	-48.21	20240117	1290	112.79	20230502	1.76	N	003280	500	1202 억	12150544	N	N	863	N	00	N
19	20240426	150146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2740	-95	5	-3.35	17295565255	6285364	20.19	2710	2825	2700	3685	1985	2835	2751.68	5.05	129793	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6588	19.30	3.97	12	2.61	142.00	691.00	5300	20240117	-48.30	1290	20230502	112.40	5300	-48.30	20240117	2470	10.93	20240103	5300	-48.30	20240117	1290	112.40	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
20	20240426	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2745	-90	5	-3.17	16259343085	5906577	18.97	2710	2825	2700	3685	1985	2835	2752.71	5.05	104732	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6600	19.33	3.97	12	2.46	142.00	691.00	5300	20240117	-48.21	1290	20230502	112.79	5300	-48.21	20240117	2470	11.13	20240103	5300	-48.21	20240117	1290	112.79	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
21	20240426	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2745	-90	5	-3.17	14537683870	5276390	16.95	2710	2825	2700	3685	1985	2835	2755.19	5.05	75524	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6600	19.33	3.97	12	2.19	142.00	691.00	5300	20240117	-48.21	1290	20230502	112.79	5300	-48.21	20240117	2470	11.13	20240103	5300	-48.21	20240117	1290	112.79	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
22	20240426	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2745	-90	5	-3.17	13120180835	4758445	15.29	2710	2825	2700	3685	1985	2835	2757.20	5.05	70438	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6600	19.33	3.97	12	1.98	142.00	691.00	5300	20240117	-48.21	1290	20230502	112.79	5300	-48.21	20240117	2470	11.13	20240103	5300	-48.21	20240117	1290	112.79	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
23	20240426	110145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2760	-75	5	-2.65	11801561935	4278276	13.74	2710	2825	2700	3685	1985	2835	2758.44	5.05	158867	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6636	19.44	3.99	12	1.78	142.00	691.00	5300	20240117	-47.92	1290	20230502	113.95	5300	-47.92	20240117	2470	11.74	20240103	5300	-47.92	20240117	1290	113.95	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
24	20240426	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2765	-70	5	-2.47	8645490235	3134737	10.07	2710	2825	2700	3685	1985	2835	2757.89	5.05	297660	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6648	19.47	4.00	12	1.30	142.00	691.00	5300	20240117	-47.83	1290	20230502	114.34	5300	-47.83	20240117	2470	11.94	20240103	5300	-47.83	20240117	1290	114.34	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
25	20240426	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2720	-115	5	-4.06	1950562860	718552	2.31	2710	2760	2700	3685	1985	2835	2714.10	5.05	216224	2965	2900	2850	2785	2735	2932	2817	1202	850	500	1810	5	1	240424899	6540	19.15	3.94	12	0.30	142.00	691.00	5300	20240117	-48.68	1290	20230502	110.85	5300	-48.68	20240117	2470	10.12	20240103	5300	-48.68	20240117	1290	110.85	20230502	1.76	N	003280	500	1202 억	12150544	N	N	1032	N	00	N
26	20240425	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2835	25	2	0.89	29269691810	10267393	165.03	2825	2915	2800	3650	1970	2810	2850.94	1.03	-326505	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6816	19.96	4.10	12	4.27	142.00	691.00	5300	20240117	-46.51	1290	20230502	119.77	5300	-46.51	20240117	2470	14.78	20240103	5300	-46.51	20240117	1290	119.77	20230502	1.61	N	003280	500	1202 억	2475951	N	N	1032	N	00	N
27	20240425	150145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	15	2	0.53	27369728915	9594332	154.21	2825	2915	2800	3650	1970	2810	2852.84	1.03	-363861	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6792	19.89	4.09	12	3.99	142.00	691.00	5300	20240117	-46.70	1290	20230502	118.99	5300	-46.70	20240117	2470	14.37	20240103	5300	-46.70	20240117	1290	118.99	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
28	20240425	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2845	35	2	1.25	25573824615	8961328	144.04	2825	2915	2800	3650	1970	2810	2853.96	1.03	-356169	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6840	20.04	4.12	12	3.73	142.00	691.00	5300	20240117	-46.32	1290	20230502	120.54	5300	-46.32	20240117	2470	15.18	20240103	5300	-46.32	20240117	1290	120.54	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
29	20240425	130145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2835	25	2	0.89	21044136840	7375913	118.55	2825	2915	2800	3650	1970	2810	2853.28	1.03	-269377	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6816	19.96	4.10	12	3.07	142.00	691.00	5300	20240117	-46.51	1290	20230502	119.77	5300	-46.51	20240117	2470	14.78	20240103	5300	-46.51	20240117	1290	119.77	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
30	20240425	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2845	35	2	1.25	19909477990	6974869	112.11	2825	2915	2800	3650	1970	2810	2854.67	1.03	-260444	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6840	20.04	4.12	12	2.90	142.00	691.00	5300	20240117	-46.32	1290	20230502	120.54	5300	-46.32	20240117	2470	15.18	20240103	5300	-46.32	20240117	1290	120.54	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
31	20240425	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2845	35	2	1.25	16755270770	5871182	94.37	2825	2915	2800	3650	1970	2810	2854.06	1.03	-219238	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6840	20.04	4.12	12	2.44	142.00	691.00	5300	20240117	-46.32	1290	20230502	120.54	5300	-46.32	20240117	2470	15.18	20240103	5300	-46.32	20240117	1290	120.54	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
32	20240425	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	15	2	0.53	7512801170	2651135	42.61	2825	2880	2800	3650	1970	2810	2834.10	1.03	-367566	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6792	19.89	4.09	12	1.10	142.00	691.00	5300	20240117	-46.70	1290	20230502	118.99	5300	-46.70	20240117	2470	14.37	20240103	5300	-46.70	20240117	1290	118.99	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
33	20240425	090145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2865	55	2	1.96	1586787930	559502	8.99	2825	2870	2820	3650	1970	2810	2837.68	1.03	61193	2900	2855	2795	2750	2690	2877	2772	1202	840	500	1790	5	1	240424899	6888	20.18	4.15	12	0.23	142.00	691.00	5300	20240117	-45.94	1290	20230502	122.09	5300	-45.94	20240117	2470	15.99	20240103	5300	-45.94	20240117	1290	122.09	20230502	1.61	N	003280	500	1202 억	2475951	N	N	38152	N	00	N
34	20240424	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	0	3	0.00	16397293240	5864881	38.93	2785	2840	2735	3650	1970	2810	2795.79	0.92	272912	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6756	19.79	4.07	12	2.44	142.00	691.00	5300	20240117	-46.98	1290	20230502	117.83	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1290	117.83	20230502	1.85	N	003280	500	1202 억	2200588	N	N	38116	N	00	N
35	20240424	150144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2800	-10	5	-0.36	15213855110	5443324	36.13	2785	2840	2735	3650	1970	2810	2794.93	0.92	229033	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6732	19.72	4.05	12	2.26	142.00	691.00	5300	20240117	-47.17	1290	20230502	117.05	5300	-47.17	20240117	2470	13.36	20240103	5300	-47.17	20240117	1290	117.05	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
36	20240424	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	5	2	0.18	13764405715	4927337	32.70	2785	2840	2735	3650	1970	2810	2793.45	0.92	249004	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6768	19.82	4.07	12	2.05	142.00	691.00	5300	20240117	-46.89	1290	20230502	118.22	5300	-46.89	20240117	2470	13.97	20240103	5300	-46.89	20240117	1290	118.22	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
37	20240424	130144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2815	5	2	0.18	11614270935	4163591	27.63	2785	2825	2735	3650	1970	2810	2789.44	0.92	181090	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6768	19.82	4.07	12	1.73	142.00	691.00	5300	20240117	-46.89	1290	20230502	118.22	5300	-46.89	20240117	2470	13.97	20240103	5300	-46.89	20240117	1290	118.22	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
38	20240424	120145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	-5	5	-0.18	10292126425	3691265	24.50	2785	2825	2735	3650	1970	2810	2788.19	0.92	98567	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6744	19.75	4.06	12	1.54	142.00	691.00	5300	20240117	-47.08	1290	20230502	117.44	5300	-47.08	20240117	2470	13.56	20240103	5300	-47.08	20240117	1290	117.44	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
39	20240424	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2800	-10	5	-0.36	8931621560	3202861	21.26	2785	2825	2735	3650	1970	2810	2788.58	0.92	97947	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6732	19.72	4.05	12	1.33	142.00	691.00	5300	20240117	-47.17	1290	20230502	117.05	5300	-47.17	20240117	2470	13.36	20240103	5300	-47.17	20240117	1290	117.05	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
40	20240424	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	0	3	0.00	6150167835	2204698	14.63	2785	2825	2735	3650	1970	2810	2789.50	0.92	38467	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6756	19.79	4.07	12	0.92	142.00	691.00	5300	20240117	-46.98	1290	20230502	117.83	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1290	117.83	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
41	20240424	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2795	-15	5	-0.53	985278995	353046	2.34	2785	2825	2775	3650	1970	2810	2790.35	0.92	70771	3136	2972	2861	2697	2586	2917	2642	1202	840	500	1790	5	1	240424899	6720	19.68	4.04	12	0.15	142.00	691.00	5300	20240117	-47.26	1290	20230502	116.67	5300	-47.26	20240117	2470	13.16	20240103	5300	-47.26	20240117	1290	116.67	20230502	1.85	N	003280	500	1202 억	2200588	N	N	3823	N	00	N
42	20240423	160137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2810	-55	5	-1.92	42052647220	14500636	96.71	2860	3025	2750	3720	2010	2865	2900.34	0.96	-106027	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6756	19.79	4.07	12	6.03	142.00	691.00	5300	20240117	-46.98	1290	20230502	117.83	5300	-46.98	20240117	2470	13.77	20240103	5300	-46.98	20240117	1290	117.83	20230502	0.80	N	003280	500	1202 억	2316573	N	N	3823	N	00	N
43	20240423	150143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2825	-40	5	-1.40	39000076370	13415681	89.47	2860	3025	2750	3720	2010	2865	2907.14	0.96	-264371	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6792	19.89	4.09	12	5.58	142.00	691.00	5300	20240117	-46.70	1290	20230502	118.99	5300	-46.70	20240117	2470	14.37	20240103	5300	-46.70	20240117	1290	118.99	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
44	20240423	140145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2870	5	2	0.17	36338422940	12479594	83.23	2860	3025	2750	3720	2010	2865	2911.93	0.96	-337222	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6900	20.21	4.15	12	5.19	142.00	691.00	5300	20240117	-45.85	1290	20230502	122.48	5300	-45.85	20240117	2470	16.19	20240103	5300	-45.85	20240117	1290	122.48	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
45	20240423	130144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2875	10	2	0.35	33631825545	11535229	76.93	2860	3025	2750	3720	2010	2865	2915.70	0.96	-324565	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6912	20.25	4.16	12	4.80	142.00	691.00	5300	20240117	-45.75	1290	20230502	122.87	5300	-45.75	20240117	2470	16.40	20240103	5300	-45.75	20240117	1290	122.87	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
46	20240423	120144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2920	55	2	1.92	30305672005	10383847	69.25	2860	3025	2750	3720	2010	2865	2918.68	0.96	-321715	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	7020	20.56	4.23	12	4.32	142.00	691.00	5300	20240117	-44.91	1290	20230502	126.36	5300	-44.91	20240117	2470	18.22	20240103	5300	-44.91	20240117	1290	126.36	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
47	20240423	110144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2970	105	2	3.66	17895204580	6192616	41.30	2860	2980	2750	3720	2010	2865	2889.88	0.96	-89928	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	7141	20.92	4.30	12	2.58	142.00	691.00	5300	20240117	-43.96	1290	20230502	130.23	5300	-43.96	20240117	2470	20.24	20240103	5300	-43.96	20240117	1290	130.23	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
48	20240423	100145	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2880	15	2	0.52	10022817580	3498507	23.33	2860	2930	2750	3720	2010	2865	2864.88	0.96	-131038	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6924	20.28	4.17	12	1.46	142.00	691.00	5300	20240117	-45.66	1290	20230502	123.26	5300	-45.66	20240117	2470	16.60	20240103	5300	-45.66	20240117	1290	123.26	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
49	20240423	090144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2840	-25	5	-0.87	1208155135	426198	2.84	2860	2860	2750	3720	2010	2865	2832.64	0.96	-25133	3158	3011	2938	2791	2718	2975	2755	1202	855	500	1830	5	1	240424899	6828	20.00	4.11	12	0.18	142.00	691.00	5300	20240117	-46.42	1290	20230502	120.16	5300	-46.42	20240117	2470	14.98	20240103	5300	-46.42	20240117	1290	120.16	20230502	0.80	N	003280	500	1202 억	2316573	N	N	884	N	00	N
50	20240422	160144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2865	-355	5	-11.02	43805577850	14741899	13.20	3030	3085	2865	4185	2255	3220	2971.53	1.18	-429555	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	6888	20.18	4.15	12	6.13	142.00	691.00	5300	20240117	-45.94	1290	20230502	122.09	5300	-45.94	20240117	2470	15.99	20240103	5300	-45.94	20240117	1290	122.09	20230502	0.68	N	003280	500	1202 억	2827673	N	N	884	N	00	N
51	20240422	150144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2900	-320	5	-9.94	40274845090	13517757	12.11	3030	3085	2895	4185	2255	3220	2978.83	1.18	-541102	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	6972	20.42	4.20	12	5.62	142.00	691.00	5300	20240117	-45.28	1290	20230502	124.81	5300	-45.28	20240117	2470	17.41	20240103	5300	-45.28	20240117	1290	124.81	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
52	20240422	140144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2935	-285	5	-8.85	35399514535	11852335	10.62	3030	3085	2910	4185	2255	3220	2986.08	1.18	-380964	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7056	20.67	4.25	12	4.93	142.00	691.00	5300	20240117	-44.62	1290	20230502	127.52	5300	-44.62	20240117	2470	18.83	20240103	5300	-44.62	20240117	1290	127.52	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
53	20240422	130143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2920	-300	5	-9.32	32796783010	10962461	9.82	3030	3085	2915	4185	2255	3220	2991.07	1.18	-346199	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7020	20.56	4.23	12	4.56	142.00	691.00	5300	20240117	-44.91	1290	20230502	126.36	5300	-44.91	20240117	2470	18.22	20240103	5300	-44.91	20240117	1290	126.36	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
54	20240422	120143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2965	-255	5	-7.92	28096062795	9364920	8.39	3030	3085	2930	4185	2255	3220	2999.39	1.18	-523516	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7129	20.88	4.29	12	3.90	142.00	691.00	5300	20240117	-44.06	1290	20230502	129.84	5300	-44.06	20240117	2470	20.04	20240103	5300	-44.06	20240117	1290	129.84	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
55	20240422	110143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2995	-225	5	-6.99	24799782385	8257404	7.40	3030	3085	2930	4185	2255	3220	3002.50	1.18	-562130	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7201	21.09	4.33	12	3.43	142.00	691.00	5300	20240117	-43.49	1290	20230502	132.17	5300	-43.49	20240117	2470	21.26	20240103	5300	-43.49	20240117	1290	132.17	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
56	20240422	100144	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3045	-175	5	-5.43	20429229655	6805798	6.10	3030	3085	2930	4185	2255	3220	3000.71	1.18	-592994	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7321	21.44	4.41	12	2.83	142.00	691.00	5300	20240117	-42.55	1290	20230502	136.05	5300	-42.55	20240117	2470	23.28	20240103	5300	-42.55	20240117	1290	136.05	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
57	20240422	090143	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2995	-225	5	-6.99	3893804760	1290439	1.16	3030	3060	2965	4185	2255	3220	3012.30	1.18	-100097	3903	3561	3228	2886	2553	3732	3057	1202	965	500	2060	5	1	240424899	7201	21.09	4.33	12	0.54	142.00	691.00	5300	20240117	-43.49	1290	20230502	132.17	5300	-43.49	20240117	2470	21.26	20240103	5300	-43.49	20240117	1290	132.17	20230502	0.68	N	003280	500	1202 억	2827673	N	N	564	N	00	N
58	20240419	160141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3220	285	2	9.71	365775420870	110814822	1654.49	3005	3570	2895	3815	2055	2935	3300.85	3.49	-332589	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7742	22.68	4.66	12	46.09	142.00	691.00	5300	20240117	-39.25	1290	20230502	149.61	5300	-39.25	20240117	2470	30.36	20240103	5300	-39.25	20240117	1290	149.61	20230502	0.28	N	003280	500	1202 억	8381384	N	N	564	N	00	N
59	20240419	150139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3210	275	2	9.37	354105607000	107159787	1599.92	3005	3570	2895	3815	2055	2935	3304.47	3.49	-604109	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7718	22.61	4.65	12	44.57	142.00	691.00	5300	20240117	-39.43	1290	20230502	148.84	5300	-39.43	20240117	2470	29.96	20240103	5300	-39.43	20240117	1290	148.84	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
60	20240419	140140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3155	220	2	7.50	334796919825	101079761	1509.15	3005	3570	2895	3815	2055	2935	3312.21	3.49	-732970	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7585	22.22	4.57	12	42.04	142.00	691.00	5300	20240117	-40.47	1290	20230502	144.57	5300	-40.47	20240117	2470	27.73	20240103	5300	-40.47	20240117	1290	144.57	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
61	20240419	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3170	235	2	8.01	312395175940	93943227	1402.60	3005	3570	2895	3815	2055	2935	3325.37	3.49	-584954	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7621	22.32	4.59	12	39.07	142.00	691.00	5300	20240117	-40.19	1290	20230502	145.74	5300	-40.19	20240117	2470	28.34	20240103	5300	-40.19	20240117	1290	145.74	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
62	20240419	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3485	550	2	18.74	241023848850	72156384	1077.31	3005	3570	2895	3815	2055	2935	3340.31	3.49	-1025335	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	8379	24.54	5.04	12	30.01	142.00	691.00	5300	20240117	-34.25	1290	20230502	170.16	5300	-34.25	20240117	2470	41.09	20240103	5300	-34.25	20240117	1290	170.16	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
63	20240419	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3405	470	2	16.01	116361244395	36323383	542.32	3005	3465	2895	3815	2055	2935	3203.49	3.49	-1154244	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	8186	23.98	4.93	12	15.11	142.00	691.00	5300	20240117	-35.75	1290	20230502	163.95	5300	-35.75	20240117	2470	37.85	20240103	5300	-35.75	20240117	1290	163.95	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
64	20240419	100140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2920	-15	5	-0.51	9323234200	3146556	46.98	3005	3020	2915	3815	2055	2935	2963.01	3.49	-611705	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7020	20.56	4.23	12	1.31	142.00	691.00	5300	20240117	-44.91	1290	20230502	126.36	5300	-44.91	20240117	2470	18.22	20240103	5300	-44.91	20240117	1290	126.36	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
65	20240419	090139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2990	55	2	1.87	1353623090	451213	6.74	3005	3020	2980	3815	2055	2935	3000.22	3.49	-70224	3075	3005	2935	2865	2795	3040	2900	1202	880	500	1870	5	1	240424899	7189	21.06	4.33	12	0.19	142.00	691.00	5300	20240117	-43.58	1290	20230502	131.78	5300	-43.58	20240117	2470	21.05	20240103	5300	-43.58	20240117	1290	131.78	20230502	0.28	N	003280	500	1202 억	8381384	N	N	46375	N	00	N
66	20240418	160139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2935	-70	5	-2.33	18437268545	6273534	37.99	2900	3005	2865	3905	2105	3005	2938.88	3.34	667115	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7056	20.67	4.25	12	2.61	142.00	691.00	5300	20240117	-44.62	1290	20230502	127.52	5300	-44.62	20240117	2470	18.83	20240103	5300	-44.62	20240117	1290	127.52	20230502	0.31	N	003280	500	1202 억	8035682	N	N	46374	N	00	N
67	20240418	150140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2965	-40	5	-1.33	16348696250	5564277	33.69	2900	3005	2865	3905	2105	3005	2938.13	3.34	607636	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7129	20.88	4.29	12	2.31	142.00	691.00	5300	20240117	-44.06	1290	20230502	129.84	5300	-44.06	20240117	2470	20.04	20240103	5300	-44.06	20240117	1290	129.84	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
68	20240418	140140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	-60	5	-2.00	13840088480	4712815	28.54	2900	3005	2865	3905	2105	3005	2936.66	3.34	406893	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7081	20.74	4.26	12	1.96	142.00	691.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
69	20240418	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2935	-70	5	-2.33	12012144740	4090168	24.77	2900	3005	2865	3905	2105	3005	2936.80	3.34	198174	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7056	20.67	4.25	12	1.70	142.00	691.00	5300	20240117	-44.62	1290	20230502	127.52	5300	-44.62	20240117	2470	18.83	20240103	5300	-44.62	20240117	1290	127.52	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
70	20240418	120140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2930	-75	5	-2.50	10793057400	3674154	22.25	2900	3005	2865	3905	2105	3005	2937.52	3.34	219021	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7044	20.63	4.24	12	1.53	142.00	691.00	5300	20240117	-44.72	1290	20230502	127.13	5300	-44.72	20240117	2470	18.62	20240103	5300	-44.72	20240117	1290	127.13	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
71	20240418	110140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2970	-35	5	-1.16	8830920390	3006222	18.20	2900	3005	2865	3905	2105	3005	2937.50	3.34	241293	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7141	20.92	4.30	12	1.25	142.00	691.00	5300	20240117	-43.96	1290	20230502	130.23	5300	-43.96	20240117	2470	20.24	20240103	5300	-43.96	20240117	1290	130.23	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
72	20240418	100140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	-60	5	-2.00	6585429090	2246056	13.60	2900	3005	2865	3905	2105	3005	2931.93	3.34	164758	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7081	20.74	4.26	12	0.93	142.00	691.00	5300	20240117	-44.43	1290	20230502	128.29	5300	-44.43	20240117	2470	19.23	20240103	5300	-44.43	20240117	1290	128.29	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
73	20240418	090140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2915	-90	5	-3.00	1150894745	397423	2.41	2900	2930	2865	3905	2105	3005	2895.32	3.34	14083	3315	3160	2980	2825	2645	3237	2902	1202	900	500	1920	5	1	240424899	7008	20.53	4.22	12	0.17	142.00	691.00	5300	20240117	-45.00	1290	20230502	125.97	5300	-45.00	20240117	2470	18.02	20240103	5300	-45.00	20240117	1290	125.97	20230502	0.31	N	003280	500	1202 억	8035682	N	N	77	N	00	N
74	20240417	160139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3005	40	2	1.35	48404885995	16172357	78.75	2910	3135	2800	3850	2080	2965	2993.18	3.48	481655	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7225	21.16	4.35	12	6.73	142.00	691.00	5300	20240117	-43.30	1290	20230502	132.95	5300	-43.30	20240117	2470	21.66	20240103	5300	-43.30	20240117	1290	132.95	20230502	0.50	N	003280	500	1202 억	8372930	N	N	77	N	00	N
75	20240417	150141	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3005	40	2	1.35	46048743645	15388234	74.93	2910	3135	2800	3850	2080	2965	2992.60	3.48	531104	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7225	21.16	4.35	12	6.40	142.00	691.00	5300	20240117	-43.30	1290	20230502	132.95	5300	-43.30	20240117	2470	21.66	20240103	5300	-43.30	20240117	1290	132.95	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
76	20240417	140140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2975	10	2	0.34	43047032420	14380948	70.03	2910	3135	2800	3850	2080	2965	2993.49	3.48	494077	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7153	20.95	4.31	12	5.98	142.00	691.00	5300	20240117	-43.87	1290	20230502	130.62	5300	-43.87	20240117	2470	20.45	20240103	5300	-43.87	20240117	1290	130.62	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
77	20240417	130140	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3015	50	2	1.69	39924642580	13337859	64.95	2910	3135	2800	3850	2080	2965	2993.50	3.48	550336	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7249	21.23	4.36	12	5.55	142.00	691.00	5300	20240117	-43.11	1290	20230502	133.72	5300	-43.11	20240117	2470	22.06	20240103	5300	-43.11	20240117	1290	133.72	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
78	20240417	120139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3035	70	2	2.36	35512004930	11879028	57.84	2910	3135	2800	3850	2080	2965	2989.63	3.48	420432	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7297	21.37	4.39	12	4.94	142.00	691.00	5300	20240117	-42.74	1290	20230502	135.27	5300	-42.74	20240117	2470	22.87	20240103	5300	-42.74	20240117	1290	135.27	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
79	20240417	110139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3025	60	2	2.02	32637850575	10930258	53.22	2910	3135	2800	3850	2080	2965	2986.16	3.48	206205	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7273	21.30	4.38	12	4.55	142.00	691.00	5300	20240117	-42.92	1290	20230502	134.50	5300	-42.92	20240117	2470	22.47	20240103	5300	-42.92	20240117	1290	134.50	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
80	20240417	100139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2960	-5	5	-0.17	12549227720	4333326	21.10	2910	3010	2800	3850	2080	2965	2894.72	3.48	188595	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	7117	20.85	4.28	12	1.80	142.00	691.00	5300	20240117	-44.15	1290	20230502	129.46	5300	-44.15	20240117	2470	19.84	20240103	5300	-44.15	20240117	1290	129.46	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
81	20240417	090139	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2860	-105	5	-3.54	2248279160	774947	3.77	2910	2940	2830	3850	2080	2965	2894.10	3.48	-35406	3261	3112	3036	2887	2811	3075	2850	1202	885	500	1890	5	1	240424899	6876	20.14	4.14	12	0.32	142.00	691.00	5300	20240117	-46.04	1290	20230502	121.71	5300	-46.04	20240117	2470	15.79	20240103	5300	-46.04	20240117	1290	121.71	20230502	0.50	N	003280	500	1202 억	8372930	N	N	6	N	00	N
82	20240416	160140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2965	-15	5	-0.50	62055453020	20261431	68.08	3055	3185	2960	3870	2090	2980	3062.87	4.12	-531344	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7129	20.88	4.29	12	8.43	142.00	691.00	5300	20240117	-44.06	1290	20230502	129.84	5300	-44.06	20240117	2470	20.04	20240103	5300	-44.06	20240117	1290	129.84	20230502	0.71	N	003280	500	1202 억	9901502	N	N	6	N	00	N
83	20240416	150140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2980	0	3	0.00	59676044330	19462785	65.39	3055	3185	2960	3870	2090	2980	3066.24	4.12	-590565	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7165	20.99	4.31	12	8.10	142.00	691.00	5300	20240117	-43.77	1290	20230502	131.01	5300	-43.77	20240117	2470	20.65	20240103	5300	-43.77	20240117	1290	131.01	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
84	20240416	140140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2980	0	3	0.00	56291110575	18329514	61.59	3055	3185	2960	3870	2090	2980	3071.15	4.12	-610348	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7165	20.99	4.31	12	7.62	142.00	691.00	5300	20240117	-43.77	1290	20230502	131.01	5300	-43.77	20240117	2470	20.65	20240103	5300	-43.77	20240117	1290	131.01	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
85	20240416	130139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3045	65	2	2.18	53149371720	17289257	58.09	3055	3185	2960	3870	2090	2980	3074.22	4.12	-576452	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7321	21.44	4.41	12	7.19	142.00	691.00	5300	20240117	-42.55	1290	20230502	136.05	5300	-42.55	20240117	2470	23.28	20240103	5300	-42.55	20240117	1290	136.05	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
86	20240416	120142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3015	35	2	1.17	50208416120	16317534	54.83	3055	3185	2960	3870	2090	2980	3077.06	4.12	-590279	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7249	21.23	4.36	12	6.79	142.00	691.00	5300	20240117	-43.11	1290	20230502	133.72	5300	-43.11	20240117	2470	22.06	20240103	5300	-43.11	20240117	1290	133.72	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
87	20240416	110139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3060	80	2	2.68	29618286120	9701477	32.60	3055	3150	2960	3870	2090	2980	3053.10	4.12	-520534	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7357	21.55	4.43	12	4.04	142.00	691.00	5300	20240117	-42.26	1290	20230502	137.21	5300	-42.26	20240117	2470	23.89	20240103	5300	-42.26	20240117	1290	137.21	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
88	20240416	100139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2990	10	2	0.34	20716404210	6770819	22.75	3055	3150	2960	3870	2090	2980	3059.86	4.12	-524361	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7189	21.06	4.33	12	2.82	142.00	691.00	5300	20240117	-43.58	1290	20230502	131.78	5300	-43.58	20240117	2470	21.05	20240103	5300	-43.58	20240117	1290	131.78	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
89	20240416	090137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3090	110	2	3.69	2956461175	965495	3.24	3055	3095	3030	3870	2090	2980	3063.61	4.12	-86915	3490	3235	3095	2840	2700	3165	2770	1202	890	500	1900	5	1	240424899	7429	21.76	4.47	12	0.40	142.00	691.00	5300	20240117	-41.70	1290	20230502	139.53	5300	-41.70	20240117	2470	25.10	20240103	5300	-41.70	20240117	1290	139.53	20230502	0.71	N	003280	500	1202 억	9901502	N	N	0	N	00	N
90	20240415	160138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	2980	-150	5	-4.79	94331098565	29368235	120.98	3280	3350	2955	4065	2195	3130	3212.73	5.31	96003	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7165	20.99	4.31	12	12.22	142.00	691.00	5300	20240117	-43.77	1290	20230502	131.01	5300	-43.77	20240117	2470	20.65	20240103	5300	-43.77	20240117	1290	131.01	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
91	20240415	150137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3000	-130	5	-4.15	90302021545	28019142	115.42	3280	3350	2990	4065	2195	3130	3223.19	5.31	-38305	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7213	21.13	4.34	12	11.65	142.00	691.00	5300	20240117	-43.40	1290	20230502	132.56	5300	-43.40	20240117	2470	21.46	20240103	5300	-43.40	20240117	1290	132.56	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
92	20240415	140138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3025	-105	5	-3.35	84461993125	26084355	107.45	3280	3350	3010	4065	2195	3130	3238.43	5.31	-454887	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7273	21.30	4.38	12	10.85	142.00	691.00	5300	20240117	-42.92	1290	20230502	134.50	5300	-42.92	20240117	2470	22.47	20240103	5300	-42.92	20240117	1290	134.50	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
93	20240415	130138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3145	15	2	0.48	77068956875	23685850	97.57	3280	3350	3115	4065	2195	3130	3254.30	5.31	-517362	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7561	22.15	4.55	12	9.85	142.00	691.00	5300	20240117	-40.66	1290	20230502	143.80	5300	-40.66	20240117	2470	27.33	20240103	5300	-40.66	20240117	1290	143.80	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
94	20240415	120138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3200	70	2	2.24	71363124790	21879957	90.13	3280	3350	3150	4065	2195	3130	3262.15	5.31	-477779	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7694	22.54	4.63	12	9.10	142.00	691.00	5300	20240117	-39.62	1290	20230502	148.06	5300	-39.62	20240117	2470	29.55	20240103	5300	-39.62	20240117	1290	148.06	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
95	20240415	110139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3200	70	2	2.24	68352097075	20938003	86.25	3280	3350	3150	4065	2195	3130	3265.11	5.31	-524618	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7694	22.54	4.63	12	8.71	142.00	691.00	5300	20240117	-39.62	1290	20230502	148.06	5300	-39.62	20240117	2470	29.55	20240103	5300	-39.62	20240117	1290	148.06	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
96	20240415	100138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3210	80	2	2.56	58585644355	17879054	73.65	3280	3350	3200	4065	2195	3130	3277.56	5.31	-474037	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7718	22.61	4.65	12	7.44	142.00	691.00	5300	20240117	-39.43	1290	20230502	148.84	5300	-39.43	20240117	2470	29.96	20240103	5300	-39.43	20240117	1290	148.84	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
97	20240415	090139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3300	170	2	5.43	11225862120	3426321	14.11	3280	3315	3235	4065	2195	3130	3280.54	5.31	-163461	3660	3395	3225	2960	2790	3310	2875	1202	935	500	2000	5	1	240424899	7934	23.24	4.78	12	1.43	142.00	691.00	5300	20240117	-37.74	1290	20230502	155.81	5300	-37.74	20240117	2470	33.60	20240103	5300	-37.74	20240117	1290	155.81	20230502	1.09	N	003280	500	1202 억	12773202	N	N	0	N	00	N
98	20240412	160138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3130	-600	5	-16.09	77688402925	23936603	27.04	3375	3490	3055	4845	2615	3730	3245.85	6.73	111436	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7525	22.04	4.53	12	9.96	142.00	691.00	5300	20240117	-40.94	1290	20230502	142.64	5300	-40.94	20240117	2470	26.72	20240103	5300	-40.94	20240117	1290	142.64	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
99	20240412	150139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3120	-610	5	-16.35	73682534845	22652291	25.59	3375	3490	3055	4845	2615	3730	3252.67	6.73	20431	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7501	21.97	4.52	12	9.42	142.00	691.00	5300	20240117	-41.13	1290	20230502	141.86	5300	-41.13	20240117	2470	26.32	20240103	5300	-41.13	20240117	1290	141.86	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
100	20240412	140139	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3095	-635	5	-17.02	66552385370	20345655	22.98	3375	3490	3075	4845	2615	3730	3270.98	6.73	-257758	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7441	21.80	4.48	12	8.46	142.00	691.00	5300	20240117	-41.60	1290	20230502	139.92	5300	-41.60	20240117	2470	25.30	20240103	5300	-41.60	20240117	1290	139.92	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
101	20240412	130138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3235	-495	5	-13.27	52218029685	15756979	17.80	3375	3490	3225	4845	2615	3730	3313.84	6.73	-297691	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7778	22.78	4.68	12	6.55	142.00	691.00	5300	20240117	-38.96	1290	20230502	150.78	5300	-38.96	20240117	2470	30.97	20240103	5300	-38.96	20240117	1290	150.78	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
102	20240412	120138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3280	-450	5	-12.06	47916539590	14431996	16.30	3375	3490	3230	4845	2615	3730	3320.03	6.73	-293088	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7886	23.10	4.75	12	6.00	142.00	691.00	5300	20240117	-38.11	1290	20230502	154.26	5300	-38.11	20240117	2470	32.79	20240103	5300	-38.11	20240117	1290	154.26	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
103	20240412	110137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3255	-475	5	-12.73	42879583085	12884970	14.56	3375	3490	3230	4845	2615	3730	3327.73	6.73	-270065	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7826	22.92	4.71	12	5.36	142.00	691.00	5300	20240117	-38.58	1290	20230502	152.33	5300	-38.58	20240117	2470	31.78	20240103	5300	-38.58	20240117	1290	152.33	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
104	20240412	100137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3270	-460	5	-12.33	30951692170	9253403	10.45	3375	3490	3240	4845	2615	3730	3344.71	6.73	-196464	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	7862	23.03	4.73	12	3.85	142.00	691.00	5300	20240117	-38.30	1290	20230502	153.49	5300	-38.30	20240117	2470	32.39	20240103	5300	-38.30	20240117	1290	153.49	20230502	1.42	N	003280	500	1202 억	16178568	N	N	2	N	00	N
105	20240412	090138	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3730	0	3	0.00	16993880	4556	0.01	0	0	0	4845	2615	3730	0.00	6.73	0	4270	4000	3780	3510	3290	4135	3645	1202	1115	500	2380	5	1	240424899	8968	26.27	5.40	12	0.00	142.00	691.00	5300	20240117	-29.62	1290	20230502	189.15	5300	-29.62	20240117	2470	51.01	20240103	5300	-29.62	20240117	1290	189.15	20230502	1.42	N	003280	500	1202 억	16178568	Y	N	2	N	00	N
106	20240411	160137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3730	260	2	7.49	229462062200	59017678	385.09	3570	4050	3560	4510	2430	3470	3888.93	0.85	129532	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	8968	26.27	5.40	12	24.55	142.00	691.00	5300	20240117	-29.62	1290	20230502	189.15	5300	-29.62	20240117	2470	51.01	20240103	5300	-29.62	20240117	1290	189.15	20230502	1.37	N	003280	500	1202 억	2049422	N	N	2	N	00	N
107	20240411	150140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3745	275	2	7.93	222912245200	57275144	373.72	3570	4050	3560	4510	2430	3470	3892.74	0.85	-85250	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9004	26.37	5.42	12	23.82	142.00	691.00	5300	20240117	-29.34	1290	20230502	190.31	5300	-29.34	20240117	2470	51.62	20240103	5300	-29.34	20240117	1290	190.31	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
108	20240411	140142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3815	345	2	9.94	215091145640	55199967	360.18	3570	4050	3560	4510	2430	3470	3897.41	0.85	-226168	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9172	26.87	5.52	12	22.96	142.00	691.00	5300	20240117	-28.02	1290	20230502	195.74	5300	-28.02	20240117	2470	54.45	20240103	5300	-28.02	20240117	1290	195.74	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
109	20240411	130137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3875	405	2	11.67	205625604720	52729679	344.06	3570	4050	3560	4510	2430	3470	3900.49	0.85	-210683	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9316	27.29	5.61	12	21.93	142.00	691.00	5300	20240117	-26.89	1290	20230502	200.39	5300	-26.89	20240117	2470	56.88	20240103	5300	-26.89	20240117	1290	200.39	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
110	20240411	120137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3850	380	2	10.95	180812411145	46375297	302.60	3570	4050	3560	4510	2430	3470	3899.88	0.85	-183033	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9256	27.11	5.57	12	19.29	142.00	691.00	5300	20240117	-27.36	1290	20230502	198.45	5300	-27.36	20240117	2470	55.87	20240103	5300	-27.36	20240117	1290	198.45	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
111	20240411	110137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3800	330	2	9.51	159979927190	40963920	267.29	3570	4050	3560	4510	2430	3470	3906.52	0.85	-156336	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9136	26.76	5.50	12	17.04	142.00	691.00	5300	20240117	-28.30	1290	20230502	194.57	5300	-28.30	20240117	2470	53.85	20240103	5300	-28.30	20240117	1290	194.57	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
112	20240411	100137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3885	415	2	11.96	138955479335	35447235	231.29	3570	4050	3560	4510	2430	3470	3921.42	0.85	-145203	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9341	27.36	5.62	12	14.74	142.00	691.00	5300	20240117	-26.70	1290	20230502	201.16	5300	-26.70	20240117	2470	57.29	20240103	5300	-26.70	20240117	1290	201.16	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
113	20240411	090137	57	100.00	KOSPI	운수.창고	N	N	N	N		N	3780	310	2	8.93	10573292150	2843550	18.55	3570	3810	3560	4510	2430	3470	3728.02	0.85	-10994	3903	3686	3553	3336	3203	3620	3270	1202	1040	500	2220	5	1	240424899	9088	26.62	5.47	12	1.18	142.00	691.00	5300	20240117	-28.68	1290	20230502	193.02	5300	-28.68	20240117	2470	53.04	20240103	5300	-28.68	20240117	1290	193.02	20230502	1.37	N	003280	500	1202 억	2049422	N	N	4	N	00	N
114	20240409	160136	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3470	-340	5	-8.92	53470084880	15037422	17.45	3565	3770	3420	4950	2670	3810	3555.89	0.88	-90220	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8343	24.44	5.02	12	6.25	142.00	691.00	5300	20240117	-34.53	1290	20230502	168.99	5300	-34.53	20240117	2470	40.49	20240103	5300	-34.53	20240117	1290	168.99	20230502	1.21	N	003280	500	1202 억	2117466	N	N	4	N	01	N
115	20240409	150136	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3470	-340	5	-8.92	51160128420	14374943	16.68	3565	3770	3420	4950	2670	3810	3558.89	0.88	-146077	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8343	24.44	5.02	12	5.98	142.00	691.00	5300	20240117	-34.53	1290	20230502	168.99	5300	-34.53	20240117	2470	40.49	20240103	5300	-34.53	20240117	1290	168.99	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
116	20240409	140137	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3485	-325	5	-8.53	48232565140	13538057	15.71	3565	3770	3420	4950	2670	3810	3562.64	0.88	-101123	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8379	24.54	5.04	12	5.63	142.00	691.00	5300	20240117	-34.25	1290	20230502	170.16	5300	-34.25	20240117	2470	41.09	20240103	5300	-34.25	20240117	1290	170.16	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
117	20240409	130137	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3475	-335	5	-8.79	45582520635	12775164	14.82	3565	3770	3420	4950	2670	3810	3567.96	0.88	-86585	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8355	24.47	5.03	12	5.31	142.00	691.00	5300	20240117	-34.43	1290	20230502	169.38	5300	-34.43	20240117	2470	40.69	20240103	5300	-34.43	20240117	1290	169.38	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
118	20240409	120137	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3545	-265	5	-6.96	41910926085	11728072	13.61	3565	3770	3420	4950	2670	3810	3573.45	0.88	-96870	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8523	24.96	5.13	12	4.88	142.00	691.00	5300	20240117	-33.11	1290	20230502	174.81	5300	-33.11	20240117	2470	43.52	20240103	5300	-33.11	20240117	1290	174.81	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
119	20240409	110137	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3640	-170	5	-4.46	36652389020	10261629	11.91	3565	3770	3420	4950	2670	3810	3571.67	0.88	-126354	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8751	25.63	5.27	12	4.27	142.00	691.00	5300	20240117	-31.32	1290	20230502	182.17	5300	-31.32	20240117	2470	47.37	20240103	5300	-31.32	20240117	1290	182.17	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
120	20240409	100136	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3515	-295	5	-7.74	17847952035	5098883	5.92	3565	3620	3420	4950	2670	3810	3500.04	0.88	43816	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8451	24.75	5.09	12	2.12	142.00	691.00	5300	20240117	-33.68	1290	20230502	172.48	5300	-33.68	20240117	2470	42.31	20240103	5300	-33.68	20240117	1290	172.48	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
121	20240409	090138	54	100.00	KOSPI	운수.창고	N	N	N	N		N	3525	-285	5	-7.48	3098290135	869242	1.01	3565	3620	3520	4950	2670	3810	3562.84	0.88	118989	4400	4105	3645	3350	2890	4252	3497	1202	1140	500	2430	5	1	240424899	8475	24.82	5.10	12	0.36	142.00	691.00	5300	20240117	-33.49	1290	20230502	173.26	5300	-33.49	20240117	2470	42.71	20240103	5300	-33.49	20240117	1290	173.26	20230502	1.21	N	003280	500	1202 억	2117466	N	N	1	N	01	N
122	20240408	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3810	450	2	13.39	318971193530	85221413	481.87	3300	3940	3185	4365	2355	3360	3742.79	1.00	-261893	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9160	26.83	5.51	12	35.45	142.00	691.00	5300	20240117	-28.11	1290	20230502	195.35	5300	-28.11	20240117	2470	54.25	20240103	5300	-28.11	20240117	1290	195.35	20230502	1.08	N	003280	500	1202 억	2396863	N	N	1	N	00	N
123	20240408	150137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3795	435	2	12.95	308443575845	82456487	466.24	3300	3940	3185	4365	2355	3360	3740.72	1.00	-380540	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9124	26.73	5.49	12	34.30	142.00	691.00	5300	20240117	-28.40	1290	20230502	194.19	5300	-28.40	20240117	2470	53.64	20240103	5300	-28.40	20240117	1290	194.19	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
124	20240408	140138	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3800	440	2	13.10	292848476630	78323396	442.87	3300	3940	3185	4365	2355	3360	3739.00	1.00	-399680	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9136	26.76	5.50	12	32.58	142.00	691.00	5300	20240117	-28.30	1290	20230502	194.57	5300	-28.30	20240117	2470	53.85	20240103	5300	-28.30	20240117	1290	194.57	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
125	20240408	130136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3890	530	2	15.77	258010352175	69289741	391.79	3300	3940	3185	4365	2355	3360	3723.69	1.00	-373427	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9353	27.39	5.63	12	28.82	142.00	691.00	5300	20240117	-26.60	1290	20230502	201.55	5300	-26.60	20240117	2470	57.49	20240103	5300	-26.60	20240117	1290	201.55	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
126	20240408	120136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3780	420	2	12.50	212657382190	57392660	324.52	3300	3940	3185	4365	2355	3360	3705.35	1.00	-336557	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9088	26.62	5.47	12	23.87	142.00	691.00	5300	20240117	-28.68	1290	20230502	193.02	5300	-28.68	20240117	2470	53.04	20240103	5300	-28.68	20240117	1290	193.02	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
127	20240408	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3770	410	2	12.20	133766397640	36890112	208.59	3300	3825	3185	4365	2355	3360	3626.13	1.00	-342021	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	9064	26.55	5.46	12	15.34	142.00	691.00	5300	20240117	-28.87	1290	20230502	192.25	5300	-28.87	20240117	2470	52.63	20240103	5300	-28.87	20240117	1290	192.25	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
128	20240408	100137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3490	130	2	3.87	32828033110	9491165	53.67	3300	3600	3185	4365	2355	3360	3458.88	1.00	-305733	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	8391	24.58	5.05	12	3.95	142.00	691.00	5300	20240117	-34.15	1290	20230502	170.54	5300	-34.15	20240117	2470	41.30	20240103	5300	-34.15	20240117	1290	170.54	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
129	20240408	090137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3310	-50	5	-1.49	870197665	263240	1.49	3300	3340	3285	4365	2355	3360	3304.04	1.00	-26009	3850	3605	3435	3190	3020	3520	3105	1202	1005	500	2150	5	1	240424899	7958	23.31	4.79	12	0.11	142.00	691.00	5300	20240117	-37.55	1290	20230502	156.59	5300	-37.55	20240117	2470	34.01	20240103	5300	-37.55	20240117	1290	156.59	20230502	1.08	N	003280	500	1202 억	2396863	N	N	2251	N	00	N
130	20240405	160137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3360	-75	5	-2.18	60569851785	17429852	91.83	3665	3680	3265	4465	2405	3435	3475.31	1.25	-688075	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8078	23.66	4.86	12	7.25	142.00	691.00	5300	20240117	-36.60	1290	20230502	160.47	5300	-36.60	20240117	2470	36.03	20240103	5300	-36.60	20240117	1290	160.47	20230502	0.96	N	003280	500	1202 억	3010760	N	N	2251	N	00	N
131	20240405	150136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3355	-80	5	-2.33	58416639325	16791259	88.46	3665	3680	3265	4465	2405	3435	3479.00	1.25	-714933	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8066	23.63	4.86	12	6.98	142.00	691.00	5300	20240117	-36.70	1290	20230502	160.08	5300	-36.70	20240117	2470	35.83	20240103	5300	-36.70	20240117	1290	160.08	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
132	20240405	140137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3335	-100	5	-2.91	55390925350	15885227	83.69	3665	3680	3265	4465	2405	3435	3486.96	1.25	-906990	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8018	23.49	4.83	12	6.61	142.00	691.00	5300	20240117	-37.08	1290	20230502	158.53	5300	-37.08	20240117	2470	35.02	20240103	5300	-37.08	20240117	1290	158.53	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
133	20240405	130136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3395	-40	5	-1.16	53462451665	15311784	80.67	3665	3680	3265	4465	2405	3435	3491.60	1.25	-978998	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8162	23.91	4.91	12	6.37	142.00	691.00	5300	20240117	-35.94	1290	20230502	163.18	5300	-35.94	20240117	2470	37.45	20240103	5300	-35.94	20240117	1290	163.18	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
134	20240405	120136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3365	-70	5	-2.04	51371731585	14695960	77.42	3665	3680	3265	4465	2405	3435	3495.65	1.25	-996416	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8090	23.70	4.87	12	6.11	142.00	691.00	5300	20240117	-36.51	1290	20230502	160.85	5300	-36.51	20240117	2470	36.23	20240103	5300	-36.51	20240117	1290	160.85	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
135	20240405	110137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3390	-45	5	-1.31	49610395565	14171965	74.66	3665	3680	3265	4465	2405	3435	3500.62	1.25	-1039099	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8150	23.87	4.91	12	5.89	142.00	691.00	5300	20240117	-36.04	1290	20230502	162.79	5300	-36.04	20240117	2470	37.25	20240103	5300	-36.04	20240117	1290	162.79	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
136	20240405	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3400	-35	5	-1.02	39602269875	11185061	58.93	3665	3680	3360	4465	2405	3435	3540.68	1.25	-996682	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8174	23.94	4.92	12	4.65	142.00	691.00	5300	20240117	-35.85	1290	20230502	163.57	5300	-35.85	20240117	2470	37.65	20240103	5300	-35.85	20240117	1290	163.57	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
137	20240405	090137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3605	170	2	4.95	10104418760	2773635	14.61	3665	3680	3595	4465	2405	3435	3643.33	1.25	-592607	3688	3561	3458	3331	3228	3625	3395	1202	1030	500	2190	5	1	240424899	8667	25.39	5.22	12	1.15	142.00	691.00	5300	20240117	-31.98	1290	20230502	179.46	5300	-31.98	20240117	2470	45.95	20240103	5300	-31.98	20240117	1290	179.46	20230502	0.96	N	003280	500	1202 억	3010760	N	N	14	N	00	N
138	20240404	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3435	-80	5	-2.28	64762925565	18721971	21.31	3395	3585	3355	4565	2465	3515	3459.20	1.00	584503	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8259	24.19	4.97	12	7.79	142.00	691.00	5300	20240117	-35.19	1290	20230502	166.28	5300	-35.19	20240117	2470	39.07	20240103	5300	-35.19	20240117	1290	166.28	20230502	0.90	N	003280	500	1202 억	2413160	N	N	14	N	00	N
139	20240404	150136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3475	-40	5	-1.14	61773587105	17854936	20.32	3395	3585	3355	4565	2465	3515	3459.69	1.00	598123	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8355	24.47	5.03	12	7.43	142.00	691.00	5300	20240117	-34.43	1290	20230502	169.38	5300	-34.43	20240117	2470	40.69	20240103	5300	-34.43	20240117	1290	169.38	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
140	20240404	140136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3410	-105	5	-2.99	54918466670	15854229	18.04	3395	3585	3355	4565	2465	3515	3463.90	1.00	368463	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8198	24.01	4.93	12	6.59	142.00	691.00	5300	20240117	-35.66	1290	20230502	164.34	5300	-35.66	20240117	2470	38.06	20240103	5300	-35.66	20240117	1290	164.34	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
141	20240404	130134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3440	-75	5	-2.13	52775314665	15228446	17.33	3395	3585	3355	4565	2465	3515	3465.52	1.00	283787	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8271	24.23	4.98	12	6.33	142.00	691.00	5300	20240117	-35.09	1290	20230502	166.67	5300	-35.09	20240117	2470	39.27	20240103	5300	-35.09	20240117	1290	166.67	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
142	20240404	120135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3445	-70	5	-1.99	49029502950	14140541	16.09	3395	3585	3355	4565	2465	3515	3467.24	1.00	264153	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8283	24.26	4.99	12	5.88	142.00	691.00	5300	20240117	-35.00	1290	20230502	167.05	5300	-35.00	20240117	2470	39.47	20240103	5300	-35.00	20240117	1290	167.05	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
143	20240404	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3460	-55	5	-1.56	44048696285	12682459	14.43	3395	3585	3355	4565	2465	3515	3473.14	1.00	201036	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8319	24.37	5.01	12	5.28	142.00	691.00	5300	20240117	-34.72	1290	20230502	168.22	5300	-34.72	20240117	2470	40.08	20240103	5300	-34.72	20240117	1290	168.22	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
144	20240404	100136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3425	-90	5	-2.56	24859893280	7205829	8.20	3395	3540	3355	4565	2465	3515	3449.80	1.00	228081	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8235	24.12	4.96	12	3.00	142.00	691.00	5300	20240117	-35.38	1290	20230502	165.50	5300	-35.38	20240117	2470	38.66	20240103	5300	-35.38	20240117	1290	165.50	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
145	20240404	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3405	-110	5	-3.13	4198048170	1238156	1.41	3395	3445	3355	4565	2465	3515	3388.70	1.00	-55532	4161	3837	3321	2997	2481	4000	3160	1202	1050	500	2240	5	1	240424899	8186	23.98	4.93	12	0.51	142.00	691.00	5300	20240117	-35.75	1290	20230502	163.95	5300	-35.75	20240117	2470	37.85	20240103	5300	-35.75	20240117	1290	163.95	20230502	0.90	N	003280	500	1202 억	2413160	N	N	476	N	00	N
146	20240403	160136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3515	640	2	22.26	300536279620	87170046	505.03	2815	3645	2805	3735	2015	2875	3447.62	0.82	544247	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8451	24.75	5.09	12	36.26	142.00	691.00	5300	20240117	-33.68	1290	20230502	172.48	5300	-33.68	20240117	2470	42.31	20240103	5300	-33.68	20240117	1290	172.48	20230502	0.93	N	003280	500	1202 억	1963054	N	N	476	N	00	N
147	20240403	150135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3525	650	2	22.61	289022765875	83876312	485.95	2815	3645	2805	3735	2015	2875	3445.88	0.82	323733	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8475	24.82	5.10	12	34.89	142.00	691.00	5300	20240117	-33.49	1290	20230502	173.26	5300	-33.49	20240117	2470	42.71	20240103	5300	-33.49	20240117	1290	173.26	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
148	20240403	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3535	660	2	22.96	258865033780	75368801	436.66	2815	3645	2805	3735	2015	2875	3434.71	0.82	413123	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8499	24.89	5.12	12	31.35	142.00	691.00	5300	20240117	-33.30	1290	20230502	174.03	5300	-33.30	20240117	2470	43.12	20240103	5300	-33.30	20240117	1290	174.03	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
149	20240403	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3470	595	2	20.70	228566396415	66776705	386.88	2815	3645	2805	3735	2015	2875	3422.92	0.82	295061	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8343	24.44	5.02	12	27.77	142.00	691.00	5300	20240117	-34.53	1290	20230502	168.99	5300	-34.53	20240117	2470	40.49	20240103	5300	-34.53	20240117	1290	168.99	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
150	20240403	120135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3555	680	2	23.65	209481977710	61345601	355.41	2815	3645	2805	3735	2015	2875	3414.86	0.82	264379	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8547	25.04	5.14	12	25.52	142.00	691.00	5300	20240117	-32.92	1290	20230502	175.58	5300	-32.92	20240117	2470	43.93	20240103	5300	-32.92	20240117	1290	175.58	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
151	20240403	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3610	735	2	25.57	185944557150	54736631	317.12	2815	3645	2805	3735	2015	2875	3397.16	0.82	540709	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8679	25.42	5.22	12	22.77	142.00	691.00	5300	20240117	-31.89	1290	20230502	179.84	5300	-31.89	20240117	2470	46.15	20240103	5300	-31.89	20240117	1290	179.84	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
152	20240403	100135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	3475	600	2	20.87	129725891090	38796004	224.77	2815	3580	2805	3735	2015	2875	3343.90	0.82	-94598	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	8355	24.47	5.03	12	16.14	142.00	691.00	5300	20240117	-34.43	1290	20230502	169.38	5300	-34.43	20240117	2470	40.69	20240103	5300	-34.43	20240117	1290	169.38	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
153	20240403	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2910	35	2	1.22	1151586810	402709	2.33	2815	2915	2805	3735	2015	2875	2859.27	0.82	155135	3211	3042	2826	2657	2441	3127	2742	1202	860	500	1840	5	1	240424899	6996	20.49	4.21	12	0.17	142.00	691.00	5300	20240117	-45.09	1290	20230502	125.58	5300	-45.09	20240117	2470	17.81	20240103	5300	-45.09	20240117	1290	125.58	20230502	0.93	N	003280	500	1202 억	1963054	N	N	229	N	00	N
154	20240402	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2875	235	2	8.90	48140650370	16909648	1046.70	2640	2995	2610	3430	1850	2640	2846.89	0.98	-368953	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6912	20.25	4.16	12	7.03	142.00	691.00	5300	20240117	-45.75	1290	20230502	122.87	5300	-45.75	20240117	2470	16.40	20240103	5300	-45.75	20240117	1290	122.87	20230502	0.86	N	003280	500	1202 억	2364432	N	N	229	N	00	N
155	20240402	150135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2865	225	2	8.52	43951479625	15451662	956.45	2640	2995	2610	3430	1850	2640	2844.46	0.98	-393004	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6888	20.18	4.15	12	6.43	142.00	691.00	5300	20240117	-45.94	1290	20230502	122.09	5300	-45.94	20240117	2470	15.99	20240103	5300	-45.94	20240117	1290	122.09	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
156	20240402	140135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2805	165	2	6.25	21556845890	7771354	481.04	2640	2870	2610	3430	1850	2640	2773.90	0.98	-385500	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6744	19.75	4.06	12	3.23	142.00	691.00	5300	20240117	-47.08	1290	20230502	117.44	5300	-47.08	20240117	2470	13.56	20240103	5300	-47.08	20240117	1290	117.44	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
157	20240402	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	110	2	4.17	20107176225	7246483	448.55	2640	2870	2610	3430	1850	2640	2774.77	0.98	-513201	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6612	19.37	3.98	12	3.01	142.00	691.00	5300	20240117	-48.11	1290	20230502	113.18	5300	-48.11	20240117	2470	11.34	20240103	5300	-48.11	20240117	1290	113.18	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
158	20240402	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2750	110	2	4.17	18909841855	6813043	421.72	2640	2870	2610	3430	1850	2640	2775.56	0.98	-492378	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6612	19.37	3.98	12	2.83	142.00	691.00	5300	20240117	-48.11	1290	20230502	113.18	5300	-48.11	20240117	2470	11.34	20240103	5300	-48.11	20240117	1290	113.18	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
159	20240402	110134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2780	140	2	5.30	16129405465	5804243	359.28	2640	2870	2610	3430	1850	2640	2778.92	0.98	-517544	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6684	19.58	4.02	12	2.41	142.00	691.00	5300	20240117	-47.55	1290	20230502	115.50	5300	-47.55	20240117	2470	12.55	20240103	5300	-47.55	20240117	1290	115.50	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
160	20240402	100134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2670	30	2	1.14	1075624050	406639	25.17	2640	2670	2610	3430	1850	2640	2645.17	0.98	6258	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6419	18.80	3.86	12	0.17	142.00	691.00	5300	20240117	-49.62	1290	20230502	106.98	5300	-49.62	20240117	2470	8.10	20240103	5300	-49.62	20240117	1290	106.98	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
161	20240402	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2645	5	2	0.19	99784020	37725	2.34	2640	2670	2640	3430	1850	2640	2645.18	0.98	9290	2726	2682	2631	2587	2536	2705	2610	1202	790	500	1680	5	1	240424899	6359	18.63	3.83	12	0.02	142.00	691.00	5300	20240117	-50.09	1290	20230502	105.04	5300	-50.09	20240117	2470	7.09	20240103	5300	-50.09	20240117	1290	105.04	20230502	0.86	N	003280	500	1202 억	2364432	N	N	35	N	00	N
162	20240401	160134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2640	-25	5	-0.94	4129713775	1572631	39.19	2615	2675	2580	3460	1870	2665	2625.98	0.93	110236	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6347	18.59	3.82	12	0.65	142.00	691.00	5300	20240117	-50.19	1290	20230502	104.65	5300	-50.19	20240117	2470	6.88	20240103	5300	-50.19	20240117	1290	104.65	20230502	0.86	N	003280	500	1202 억	2244054	N	N	35	N	00	N
163	20240401	150134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2650	-15	5	-0.56	3711266770	1414648	35.25	2615	2675	2580	3460	1870	2665	2623.45	0.93	61802	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6371	18.66	3.84	12	0.59	142.00	691.00	5300	20240117	-50.00	1290	20230502	105.43	5300	-50.00	20240117	2470	7.29	20240103	5300	-50.00	20240117	1290	105.43	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
164	20240401	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2655	-10	5	-0.38	3205752980	1224355	30.51	2615	2660	2580	3460	1870	2665	2618.31	0.93	37621	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6383	18.70	3.84	12	0.51	142.00	691.00	5300	20240117	-49.91	1290	20230502	105.81	5300	-49.91	20240117	2470	7.49	20240103	5300	-49.91	20240117	1290	105.81	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
165	20240401	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2645	-20	5	-0.75	2691541160	1030162	25.67	2615	2650	2580	3460	1870	2665	2612.73	0.93	34439	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6359	18.63	3.83	12	0.43	142.00	691.00	5300	20240117	-50.09	1290	20230502	105.04	5300	-50.09	20240117	2470	7.09	20240103	5300	-50.09	20240117	1290	105.04	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
166	20240401	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2625	-40	5	-1.50	2509608045	961158	23.95	2615	2650	2580	3460	1870	2665	2611.02	0.93	36217	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6311	18.49	3.80	12	0.40	142.00	691.00	5300	20240117	-50.47	1290	20230502	103.49	5300	-50.47	20240117	2470	6.28	20240103	5300	-50.47	20240117	1290	103.49	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
167	20240401	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2625	-40	5	-1.50	2229914130	854342	21.29	2615	2650	2580	3460	1870	2665	2610.09	0.93	28608	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6311	18.49	3.80	12	0.36	142.00	691.00	5300	20240117	-50.47	1290	20230502	103.49	5300	-50.47	20240117	2470	6.28	20240103	5300	-50.47	20240117	1290	103.49	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
168	20240401	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2630	-35	5	-1.31	1832515440	703379	17.53	2615	2645	2580	3460	1870	2665	2605.29	0.93	47731	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6323	18.52	3.81	12	0.29	142.00	691.00	5300	20240117	-50.38	1290	20230502	103.88	5300	-50.38	20240117	2470	6.48	20240103	5300	-50.38	20240117	1290	103.88	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N
169	20240401	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2605	-60	5	-2.25	416432650	159069	3.96	2615	2645	2605	3460	1870	2665	2617.90	0.93	10419	2941	2802	2726	2587	2511	2765	2550	1202	795	500	1700	5	1	240424899	6263	18.35	3.77	12	0.07	142.00	691.00	5300	20240117	-50.85	1290	20230502	101.94	5300	-50.85	20240117	2470	5.47	20240103	5300	-50.85	20240117	1290	101.94	20230502	0.86	N	003280	500	1202 억	2244054	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History