KissMeData/009180/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	10	2	0.44	106943735	46881	58.93	2280	2295	2270	2960	1600	2280	2281.17	2.75	10573	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	643	3.41	0.54	12	0.17	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
3	20240430	150244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	5	2	0.22	101394455	44457	55.88	2280	2295	2270	2960	1600	2280	2280.73	2.75	10399	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	641	3.40	0.54	12	0.16	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
4	20240430	140244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	10	2	0.44	92804730	40695	51.16	2280	2295	2270	2960	1600	2280	2280.50	2.75	9467	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	643	3.41	0.54	12	0.15	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
5	20240430	130244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	80514715	35323	44.40	2280	2295	2270	2960	1600	2280	2279.38	2.75	9052	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.13	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
6	20240430	120244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	5	2	0.22	78206795	34313	43.13	2280	2295	2270	2960	1600	2280	2279.22	2.75	8710	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	641	3.40	0.54	12	0.12	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
7	20240430	110243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	65974610	28962	36.41	2280	2295	2270	2960	1600	2280	2277.96	2.75	8698	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.10	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
8	20240430	100242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	51035755	22408	28.17	2280	2295	2270	2960	1600	2280	2277.56	2.75	8961	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.08	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
9	20240430	090249	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	2806680	1231	1.55	2280	2280	2280	2960	1600	2280	2280.00	2.75	-275	2323	2301	2288	2266	2253	2295	2260	146	680	500	1640	5	1	28057025	640	3.39	0.54	12	0.00	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	146 억	771659	N	N	0	N	N
10	20240429	160242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-15	5	-0.65	181868585	79375	192.75	2295	2310	2275	2980	1610	2295	2291.26	2.76	6862	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	633	3.39	0.54	12	0.29	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
11	20240429	150243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	145323610	63387	153.92	2295	2310	2275	2980	1610	2295	2292.64	2.76	4198	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	637	3.42	0.54	12	0.23	672.00	4255.00	3295	20240117	-30.35	2200	20240419	4.32	3295	-30.35	20240117	2200	4.32	20240419	3295	-30.35	20240117	2200	4.32	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
12	20240429	140242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	128491445	56075	136.17	2295	2310	2275	2980	1610	2295	2291.42	2.76	4636	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	640	3.43	0.54	12	0.20	672.00	4255.00	3295	20240117	-30.05	2200	20240419	4.77	3295	-30.05	20240117	2200	4.77	20240419	3295	-30.05	20240117	2200	4.77	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
13	20240429	130244	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-10	5	-0.44	78772695	34427	83.60	2295	2310	2275	2980	1610	2295	2288.11	2.76	3637	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	634	3.40	0.54	12	0.12	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
14	20240429	120243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-5	5	-0.22	64958480	28393	68.95	2295	2310	2275	2980	1610	2295	2287.83	2.76	3637	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	636	3.41	0.54	12	0.10	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
15	20240429	110238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-5	5	-0.22	51677395	22605	54.89	2295	2310	2275	2980	1610	2295	2286.10	2.76	2605	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	636	3.41	0.54	12	0.08	672.00	4255.00	3295	20240117	-30.50	2200	20240419	4.09	3295	-30.50	20240117	2200	4.09	20240419	3295	-30.50	20240117	2200	4.09	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
16	20240429	100243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-10	5	-0.44	23427595	10254	24.90	2295	2310	2275	2980	1610	2295	2284.73	2.76	2017	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	634	3.40	0.54	12	0.04	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
17	20240429	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	-15	5	-0.65	3101860	1355	3.29	2295	2295	2280	2980	1610	2295	2289.20	2.76	-81	2321	2307	2281	2267	2241	2315	2275	145	685	500	1650	5	1	27752225	633	3.39	0.54	12	0.00	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.76	N	009180	500	144 억	764593	N	N	8	N	N
18	20240426	160242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	25	2	1.10	93225365	41108	126.70	2270	2295	2255	2950	1590	2270	2267.75	2.76	-1688	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	637	3.42	0.54	12	0.15	672.00	4255.00	3295	20240117	-30.35	2200	20240419	4.32	3295	-30.35	20240117	2200	4.32	20240419	3295	-30.35	20240117	2200	4.32	20240419	3.78	N	009180	500	144 억	766248	N	N	8	N	N
19	20240426	150243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-5	5	-0.22	76919220	33979	104.73	2270	2275	2255	2950	1590	2270	2263.73	2.76	-1658	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	629	3.37	0.53	12	0.12	672.00	4255.00	3295	20240117	-31.26	2200	20240419	2.95	3295	-31.26	20240117	2200	2.95	20240419	3295	-31.26	20240117	2200	2.95	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
20	20240426	140241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	5	2	0.22	61831640	27321	84.21	2270	2275	2255	2950	1590	2270	2263.15	2.76	-1658	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	631	3.39	0.53	12	0.10	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
21	20240426	130242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	0	3	0.00	42889415	18951	58.41	2270	2270	2255	2950	1590	2270	2263.17	2.76	-1636	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	630	3.38	0.53	12	0.07	672.00	4255.00	3295	20240117	-31.11	2200	20240419	3.18	3295	-31.11	20240117	2200	3.18	20240419	3295	-31.11	20240117	2200	3.18	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
22	20240426	120241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-5	5	-0.22	35609425	15739	48.51	2270	2270	2255	2950	1590	2270	2262.50	2.76	-1196	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	629	3.37	0.53	12	0.06	672.00	4255.00	3295	20240117	-31.26	2200	20240419	2.95	3295	-31.26	20240117	2200	2.95	20240419	3295	-31.26	20240117	2200	2.95	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
23	20240426	110242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-5	5	-0.22	32527850	14376	44.31	2270	2270	2255	2950	1590	2270	2262.65	2.76	-960	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	629	3.37	0.53	12	0.05	672.00	4255.00	3295	20240117	-31.26	2200	20240419	2.95	3295	-31.26	20240117	2200	2.95	20240419	3295	-31.26	20240117	2200	2.95	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
24	20240426	100241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	-10	5	-0.44	14534690	6423	19.80	2270	2270	2255	2950	1590	2270	2262.91	2.76	-81	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	627	3.36	0.53	12	0.02	672.00	4255.00	3295	20240117	-31.41	2200	20240419	2.73	3295	-31.41	20240117	2200	2.73	20240419	3295	-31.41	20240117	2200	2.73	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
25	20240426	090243	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	0	3	0.00	626470	276	0.85	2270	2270	2265	2950	1590	2270	2269.82	2.76	-38	2303	2286	2268	2251	2233	2277	2242	145	680	500	1630	5	1	27752225	630	3.38	0.53	12	0.00	672.00	4255.00	3295	20240117	-31.11	2200	20240419	3.18	3295	-31.11	20240117	2200	3.18	20240419	3295	-31.11	20240117	2200	3.18	20240419	3.78	N	009180	500	144 억	766248	N	N	0	N	N
26	20240425	160241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-10	5	-0.44	73591710	32386	42.23	2275	2285	2250	2960	1600	2280	2272.33	2.78	-2771	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	630	3.38	0.53	12	0.12	672.00	4255.00	3295	20240117	-31.11	2200	20240419	3.18	3295	-31.11	20240117	2200	3.18	20240419	3295	-31.11	20240117	2200	3.18	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
27	20240425	150241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	-10	5	-0.44	59609745	26210	34.17	2275	2285	2250	2960	1600	2280	2274.31	2.78	-2714	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	630	3.38	0.53	12	0.09	672.00	4255.00	3295	20240117	-31.11	2200	20240419	3.18	3295	-31.11	20240117	2200	3.18	20240419	3295	-31.11	20240117	2200	3.18	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
28	20240425	140241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-5	5	-0.22	54624395	24014	31.31	2275	2285	2250	2960	1600	2280	2274.69	2.78	-2916	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	631	3.39	0.53	12	0.09	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
29	20240425	130242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	5	2	0.22	39799070	17489	22.80	2275	2285	2250	2960	1600	2280	2275.66	2.78	-2946	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	634	3.40	0.54	12	0.06	672.00	4255.00	3295	20240117	-30.65	2200	20240419	3.86	3295	-30.65	20240117	2200	3.86	20240419	3295	-30.65	20240117	2200	3.86	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
30	20240425	120240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	30779110	13528	17.64	2275	2285	2250	2960	1600	2280	2275.22	2.78	-2792	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	633	3.39	0.54	12	0.05	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
31	20240425	110241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-5	5	-0.22	26221045	11527	15.03	2275	2285	2250	2960	1600	2280	2274.75	2.78	-3002	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	631	3.39	0.53	12	0.04	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
32	20240425	100241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	-5	5	-0.22	13743755	6035	7.87	2275	2285	2250	2960	1600	2280	2277.34	2.78	-1886	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	631	3.39	0.53	12	0.02	672.00	4255.00	3295	20240117	-30.96	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
33	20240425	090242	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	0	3	0.00	262815	116	0.15	2275	2280	2250	2960	1600	2280	2265.65	2.78	-31	2310	2295	2270	2255	2230	2302	2262	145	680	500	1640	5	1	27752225	633	3.39	0.54	12	0.00	672.00	4255.00	3295	20240117	-30.80	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.78	N	009180	500	144 억	771354	N	N	0	N	N
34	20240424	160240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2280	30	2	1.33	172544945	76161	137.88	2250	2285	2245	2925	1575	2250	2265.42	2.76	4257	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	633	3.39	0.54	12	0.27	672.00	4255.00	3330	20230418	-31.53	2200	20240419	3.64	3295	-30.80	20240117	2200	3.64	20240419	3295	-30.80	20240117	2200	3.64	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
35	20240424	150240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	25	2	1.11	150873055	66655	120.67	2250	2280	2245	2925	1575	2250	2263.49	2.76	2802	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	631	3.39	0.53	12	0.24	672.00	4255.00	3330	20230418	-31.68	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
36	20240424	140240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	25	2	1.11	140254425	61987	112.22	2250	2280	2245	2925	1575	2250	2262.64	2.76	1456	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	631	3.39	0.53	12	0.22	672.00	4255.00	3330	20230418	-31.68	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
37	20240424	130245	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	25	2	1.11	122611085	54232	98.18	2250	2280	2245	2925	1575	2250	2260.86	2.76	988	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	631	3.39	0.53	12	0.20	672.00	4255.00	3330	20230418	-31.68	2200	20240419	3.41	3295	-30.96	20240117	2200	3.41	20240419	3295	-30.96	20240117	2200	3.41	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
38	20240424	120241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	10	2	0.44	95617450	42338	76.65	2250	2280	2245	2925	1575	2250	2258.43	2.76	444	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	627	3.36	0.53	12	0.15	672.00	4255.00	3330	20230418	-32.13	2200	20240419	2.73	3295	-31.41	20240117	2200	2.73	20240419	3295	-31.41	20240117	2200	2.73	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
39	20240424	110241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	15	2	0.67	69164405	30599	55.39	2250	2280	2245	2925	1575	2250	2260.35	2.76	-348	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	629	3.37	0.53	12	0.11	672.00	4255.00	3330	20230418	-31.98	2200	20240419	2.95	3295	-31.26	20240117	2200	2.95	20240419	3295	-31.26	20240117	2200	2.95	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
40	20240424	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	15	2	0.67	38599380	17071	30.90	2250	2280	2245	2925	1575	2250	2261.11	2.76	-464	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	629	3.37	0.53	12	0.06	672.00	4255.00	3330	20230418	-31.98	2200	20240419	2.95	3295	-31.26	20240117	2200	2.95	20240419	3295	-31.26	20240117	2200	2.95	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
41	20240424	090241	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	0	3	0.00	1721250	765	1.38	2250	2250	2250	2925	1575	2250	2250.00	2.76	-679	2273	2261	2248	2236	2223	2267	2242	145	675	500	1620	5	1	27752225	624	3.35	0.53	12	0.00	672.00	4255.00	3330	20230418	-32.43	2200	20240419	2.27	3295	-31.71	20240117	2200	2.27	20240419	3295	-31.71	20240117	2200	2.27	20240419	3.81	N	009180	500	144 억	767323	N	N	0	N	N
42	20240423	160231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	15	2	0.67	116283585	51770	48.52	2235	2260	2235	2905	1565	2235	2246.16	2.78	-2901	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	624	3.35	0.53	12	0.19	672.00	4255.00	3355	20230417	-32.94	2200	20240419	2.27	3295	-31.71	20240117	2200	2.27	20240419	3295	-31.71	20240117	2200	2.27	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
43	20240423	150239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	15	2	0.67	108635320	48367	45.33	2235	2260	2235	2905	1565	2235	2246.06	2.78	-1922	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	624	3.35	0.53	12	0.17	672.00	4255.00	3355	20230417	-32.94	2200	20240419	2.27	3295	-31.71	20240117	2200	2.27	20240419	3295	-31.71	20240117	2200	2.27	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
44	20240423	140240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	10	2	0.45	95912395	42697	40.02	2235	2260	2235	2905	1565	2235	2246.35	2.78	-597	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	623	3.34	0.53	12	0.15	672.00	4255.00	3355	20230417	-33.08	2200	20240419	2.05	3295	-31.87	20240117	2200	2.05	20240419	3295	-31.87	20240117	2200	2.05	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
45	20240423	130239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	10	2	0.45	89923085	40031	37.52	2235	2260	2235	2905	1565	2235	2246.34	2.78	-247	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	623	3.34	0.53	12	0.14	672.00	4255.00	3355	20230417	-33.08	2200	20240419	2.05	3295	-31.87	20240117	2200	2.05	20240419	3295	-31.87	20240117	2200	2.05	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
46	20240423	120239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	5	2	0.22	85181685	37915	35.54	2235	2260	2235	2905	1565	2235	2246.65	2.78	-88	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	622	3.33	0.53	12	0.14	672.00	4255.00	3355	20230417	-33.23	2200	20240419	1.82	3295	-32.02	20240117	2200	1.82	20240419	3295	-32.02	20240117	2200	1.82	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
47	20240423	110239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	10	2	0.45	80943780	36023	33.76	2235	2260	2235	2905	1565	2235	2247.00	2.78	49	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	623	3.34	0.53	12	0.13	672.00	4255.00	3355	20230417	-33.08	2200	20240419	2.05	3295	-31.87	20240117	2200	2.05	20240419	3295	-31.87	20240117	2200	2.05	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
48	20240423	100240	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2250	15	2	0.67	51495630	22929	21.49	2235	2260	2235	2905	1565	2235	2245.87	2.78	3760	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	624	3.35	0.53	12	0.08	672.00	4255.00	3355	20230417	-32.94	2200	20240419	2.27	3295	-31.71	20240117	2200	2.27	20240419	3295	-31.71	20240117	2200	2.27	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
49	20240423	090239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	5	2	0.22	1090810	488	0.46	2235	2240	2235	2905	1565	2235	2235.27	2.78	380	2271	2252	2231	2212	2191	2262	2222	145	670	500	1600	5	1	27752225	622	3.33	0.53	12	0.00	672.00	4255.00	3355	20230417	-33.23	2200	20240419	1.82	3295	-32.02	20240117	2200	1.82	20240419	3295	-32.02	20240117	2200	1.82	20240419	3.67	N	009180	500	144 억	770278	N	N	0	N	N
50	20240422	160239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-5	5	-0.22	232227250	104213	27.65	2220	2250	2210	2910	1570	2240	2228.37	2.78	-1452	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	620	3.33	0.53	12	0.38	672.00	4255.00	3355	20230417	-33.38	2200	20240419	1.59	3295	-32.17	20240117	2200	1.59	20240419	3295	-32.17	20240117	2200	1.59	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
51	20240422	150238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-5	5	-0.22	198198425	88972	23.60	2220	2250	2210	2910	1570	2240	2227.65	2.78	4322	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	620	3.33	0.53	12	0.32	672.00	4255.00	3355	20230417	-33.38	2200	20240419	1.59	3295	-32.17	20240117	2200	1.59	20240419	3295	-32.17	20240117	2200	1.59	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
52	20240422	140238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2225	-15	5	-0.67	172448705	77418	20.54	2220	2250	2210	2910	1570	2240	2227.50	2.78	7629	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	617	3.31	0.52	12	0.28	672.00	4255.00	3355	20230417	-33.68	2200	20240419	1.14	3295	-32.47	20240117	2200	1.14	20240419	3295	-32.47	20240117	2200	1.14	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
53	20240422	130238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	0	3	0.00	156429990	70229	18.63	2220	2250	2210	2910	1570	2240	2227.43	2.78	7934	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	622	3.33	0.53	12	0.25	672.00	4255.00	3355	20230417	-33.23	2200	20240419	1.82	3295	-32.02	20240117	2200	1.82	20240419	3295	-32.02	20240117	2200	1.82	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
54	20240422	120238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2225	-15	5	-0.67	117119980	52597	13.95	2220	2250	2210	2910	1570	2240	2226.74	2.78	6286	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	617	3.31	0.52	12	0.19	672.00	4255.00	3355	20230417	-33.68	2200	20240419	1.14	3295	-32.47	20240117	2200	1.14	20240419	3295	-32.47	20240117	2200	1.14	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
55	20240422	110238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2225	-15	5	-0.67	91945050	41266	10.95	2220	2250	2210	2910	1570	2240	2228.11	2.78	5215	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	617	3.31	0.52	12	0.15	672.00	4255.00	3355	20230417	-33.68	2200	20240419	1.14	3295	-32.47	20240117	2200	1.14	20240419	3295	-32.47	20240117	2200	1.14	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
56	20240422	100239	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2240	0	3	0.00	71814690	32228	8.55	2220	2250	2210	2910	1570	2240	2228.33	2.78	5270	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	622	3.33	0.53	12	0.12	672.00	4255.00	3355	20230417	-33.23	2200	20240419	1.82	3295	-32.02	20240117	2200	1.82	20240419	3295	-32.02	20240117	2200	1.82	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
57	20240422	090238	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2235	-5	5	-0.22	9722665	4376	1.16	2220	2240	2220	2910	1570	2240	2221.82	2.78	348	2353	2296	2248	2191	2143	2325	2220	145	670	500	1610	5	1	27752225	620	3.33	0.53	12	0.02	672.00	4255.00	3355	20230417	-33.38	2200	20240419	1.59	3295	-32.17	20240117	2200	1.59	20240419	3295	-32.17	20240117	2200	1.59	20240419	3.67	N	009180	500	144 억	771784	N	N	0	N	N
58	20240419	160230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2240	0	3	0.00	840372410	376839	679.22	2235	2305	2200	2910	1570	2240	2230.04	2.82	-15003	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	622	3.33	0.53	12	1.36	672.00	4255.00	3355	20230417	-33.23	2200	20240419	1.82	3295	-32.02	20240117	2200	1.82	20240419	3295	-32.02	20240117	2200	1.82	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
59	20240419	150231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2235	-5	5	-0.22	827568455	371120	668.91	2235	2305	2200	2910	1570	2240	2229.91	2.82	-13631	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	620	3.33	0.53	12	1.34	672.00	4255.00	3355	20230417	-33.38	2200	20240419	1.59	3295	-32.17	20240117	2200	1.59	20240419	3295	-32.17	20240117	2200	1.59	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
60	20240419	140229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2255	15	2	0.67	783955620	351642	633.81	2235	2305	2200	2910	1570	2240	2229.40	2.82	-13768	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	626	3.36	0.53	12	1.27	672.00	4255.00	3355	20230417	-32.79	2200	20240419	2.50	3295	-31.56	20240117	2200	2.50	20240419	3295	-31.56	20240117	2200	2.50	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
61	20240419	130231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2250	10	2	0.45	741465185	332716	599.69	2235	2305	2200	2910	1570	2240	2228.50	2.82	-7484	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	624	3.35	0.53	12	1.20	672.00	4255.00	3355	20230417	-32.94	2200	20240419	2.27	3295	-31.71	20240117	2200	2.27	20240419	3295	-31.71	20240117	2200	2.27	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
62	20240419	120230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2260	20	2	0.89	620419805	278681	502.30	2235	2305	2200	2910	1570	2240	2226.24	2.82	1640	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	627	3.36	0.53	12	1.00	672.00	4255.00	3355	20230417	-32.64	2200	20240419	2.73	3295	-31.41	20240117	2200	2.73	20240419	3295	-31.41	20240117	2200	2.73	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
63	20240419	110230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2215	-25	5	-1.12	361319235	163228	294.21	2235	2255	2200	2910	1570	2240	2213.49	2.82	22779	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	615	3.30	0.52	12	0.59	672.00	4255.00	3355	20230417	-33.98	2200	20240419	0.68	3295	-32.78	20240117	2200	0.68	20240419	3295	-32.78	20240117	2200	0.68	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
64	20240419	100230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2225	-15	5	-0.67	157622455	71150	128.24	2235	2255	2200	2910	1570	2240	2215.14	2.82	5917	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	617	3.31	0.52	12	0.26	672.00	4255.00	3355	20230417	-33.68	2200	20240419	1.14	3295	-32.47	20240117	2200	1.14	20240419	3295	-32.47	20240117	2200	1.14	20240419	3.67	N	009180	500	144 억	783872	N	N	0	N	N
65	20240419	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	5	2	0.22	4824640	2156	3.89	2235	2255	2235	2910	1570	2240	2236.91	2.82	209	2283	2261	2233	2211	2183	2272	2222	145	670	500	1610	5	1	27752225	623	3.34	0.53	12	0.01	672.00	4255.00	3355	20230417	-33.08	2205	20240418	1.81	3295	-31.87	20240117	2205	1.81	20240418	3295	-31.87	20240117	2205	1.81	20240418	3.67	N	009180	500	144 억	783872	N	N	0	N	N
66	20240418	160229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2240	15	2	0.67	122028050	54476	61.02	2210	2255	2205	2890	1560	2225	2240.03	2.88	-13916	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	622	3.33	0.53	12	0.20	672.00	4255.00	3355	20230417	-33.23	2205	20240418	1.59	3295	-32.02	20240117	2205	1.59	20240418	3330	-32.73	20230418	2205	1.59	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
67	20240418	150229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2245	20	2	0.90	115961265	51769	57.98	2210	2255	2205	2890	1560	2225	2239.97	2.88	-12670	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	623	3.34	0.53	12	0.19	672.00	4255.00	3355	20230417	-33.08	2205	20240418	1.81	3295	-31.87	20240117	2205	1.81	20240418	3330	-32.58	20230418	2205	1.81	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
68	20240418	140230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2240	15	2	0.67	95315640	42558	47.67	2210	2255	2205	2890	1560	2225	2239.66	2.88	-9814	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	622	3.33	0.53	12	0.15	672.00	4255.00	3355	20230417	-33.23	2205	20240418	1.59	3295	-32.02	20240117	2205	1.59	20240418	3330	-32.73	20230418	2205	1.59	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
69	20240418	130230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2245	20	2	0.90	83832150	37428	41.92	2210	2255	2205	2890	1560	2225	2239.82	2.88	-6863	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	623	3.34	0.53	12	0.13	672.00	4255.00	3355	20230417	-33.08	2205	20240418	1.81	3295	-31.87	20240117	2205	1.81	20240418	3330	-32.58	20230418	2205	1.81	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
70	20240418	120228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2240	15	2	0.67	72591845	32411	36.30	2210	2255	2205	2890	1560	2225	2239.73	2.88	-3058	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	622	3.33	0.53	12	0.12	672.00	4255.00	3355	20230417	-33.23	2205	20240418	1.59	3295	-32.02	20240117	2205	1.59	20240418	3330	-32.73	20230418	2205	1.59	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
71	20240418	110230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2245	20	2	0.90	50410190	22502	25.20	2210	2255	2205	2890	1560	2225	2240.25	2.88	-829	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	623	3.34	0.53	12	0.08	672.00	4255.00	3355	20230417	-33.08	2205	20240418	1.81	3295	-31.87	20240117	2205	1.81	20240418	3330	-32.58	20230418	2205	1.81	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
72	20240418	100230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2240	15	2	0.67	34402450	15379	17.23	2210	2255	2205	2890	1560	2225	2236.98	2.88	2940	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	622	3.33	0.53	12	0.06	672.00	4255.00	3355	20230417	-33.23	2205	20240418	1.59	3295	-32.02	20240117	2205	1.59	20240418	3330	-32.73	20230418	2205	1.59	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
73	20240418	090230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2235	10	2	0.45	5602080	2520	2.82	2210	2235	2205	2890	1560	2225	2223.05	2.88	1858	2291	2257	2241	2207	2191	2250	2200	145	665	500	1600	5	1	27752225	620	3.33	0.53	12	0.01	672.00	4255.00	3355	20230417	-33.38	2205	20240418	1.36	3295	-32.17	20240117	2205	1.36	20240418	3330	-32.88	20230418	2205	1.36	20240418	3.71	N	009180	500	144 억	797878	N	N	5	N	N
74	20240417	160227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2225	-35	5	-1.55	199470175	88581	76.44	2250	2275	2225	2935	1585	2260	2252.06	2.96	-22468	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	617	3.31	0.52	12	0.32	672.00	4255.00	3355	20230417	-33.68	2225	20240417	0.00	3295	-32.47	20240117	2225	0.00	20240417	3355	-33.68	20230417	2225	0.00	20240417	3.65	N	009180	500	144 억	820393	N	N	5	N	N
75	20240417	150231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2245	-15	5	-0.66	162201125	71890	62.03	2250	2275	2240	2935	1585	2260	2256.24	2.96	-18202	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	623	3.34	0.53	12	0.26	672.00	4255.00	3355	20230417	-33.08	2240	20240417	0.22	3295	-31.87	20240117	2240	0.22	20240417	3355	-33.08	20230417	2240	0.22	20240417	3.65	N	009180	500	144 억	820393	N	N	15	N	N
76	20240417	140228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2245	-15	5	-0.66	154485660	68452	59.07	2250	2275	2240	2935	1585	2260	2256.85	2.96	-16451	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	623	3.34	0.53	12	0.25	672.00	4255.00	3355	20230417	-33.08	2240	20240417	0.22	3295	-31.87	20240117	2240	0.22	20240417	3355	-33.08	20230417	2240	0.22	20240417	3.65	N	009180	500	144 억	820393	N	N	15	N	N
77	20240417	130231	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2245	-15	5	-0.66	136819695	60580	52.27	2250	2275	2245	2935	1585	2260	2258.50	2.96	-15218	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	623	3.34	0.53	12	0.22	672.00	4255.00	3355	20230417	-33.08	2240	20240416	0.22	3295	-31.87	20240117	2240	0.22	20240416	3355	-33.08	20230417	2240	0.22	20240416	3.65	N	009180	500	144 억	820393	N	N	15	N	N
78	20240417	120229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	5	2	0.22	98132565	43392	37.44	2250	2275	2250	2935	1585	2260	2261.54	2.96	-6209	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	629	3.37	0.53	12	0.16	672.00	4255.00	3355	20230417	-32.49	2240	20240416	1.12	3295	-31.26	20240117	2240	1.12	20240416	3355	-32.49	20230417	2240	1.12	20240416	3.65	N	009180	500	144 억	820393	N	N	15	N	N
79	20240417	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	0	3	0.00	80186980	35422	30.57	2250	2275	2250	2935	1585	2260	2263.76	2.96	-2511	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	627	3.36	0.53	12	0.13	672.00	4255.00	3355	20230417	-32.64	2240	20240416	0.89	3295	-31.41	20240117	2240	0.89	20240416	3355	-32.64	20230417	2240	0.89	20240416	3.65	N	009180	500	144 억	820393	N	N	15	N	N
80	20240417	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2270	10	2	0.44	57386955	25314	21.84	2250	2270	2250	2935	1585	2260	2267.00	2.96	4346	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	630	3.38	0.53	12	0.09	672.00	4255.00	3355	20230417	-32.34	2240	20240416	1.34	3295	-31.11	20240117	2240	1.34	20240416	3355	-32.34	20230417	2240	1.34	20240416	3.65	N	009180	500	144 억	820393	N	N	15	N	N
81	20240417	090229	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2260	0	3	0.00	1852250	823	0.71	2250	2260	2250	2935	1585	2260	2250.61	2.96	0	2313	2286	2263	2236	2213	2275	2225	145	675	500	1620	5	1	27752225	627	3.36	0.53	12	0.00	672.00	4255.00	3355	20230417	-32.64	2240	20240416	0.89	3295	-31.41	20240117	2240	0.89	20240416	3355	-32.64	20230417	2240	0.89	20240416	3.65	N	009180	500	144 억	820393	N	N	15	N	N
82	20240416	160230	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2260	-15	5	-0.66	260323730	115169	36.22	2270	2290	2240	2955	1595	2275	2260.36	3.02	-5318	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	627	3.36	0.53	12	0.41	672.00	4255.00	3355	20230417	-32.64	2240	20240416	0.89	3295	-31.41	20240117	2240	0.89	20240416	3355	-32.64	20230417	2240	0.89	20240416	3.62	N	009180	500	144 억	839112	N	N	15	N	N
83	20240416	150229	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2280	5	2	0.22	238171875	105424	33.15	2270	2290	2240	2955	1595	2275	2259.18	3.02	-7850	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	633	3.39	0.54	12	0.38	672.00	4255.00	3355	20230417	-32.04	2240	20240416	1.79	3295	-30.80	20240117	2240	1.79	20240416	3355	-32.04	20230417	2240	1.79	20240416	3.62	N	009180	500	144 억	839112	N	N	29	N	N
84	20240416	140228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2255	-20	5	-0.88	182251750	80724	25.39	2270	2290	2240	2955	1595	2275	2257.71	3.02	-8016	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	626	3.36	0.53	12	0.29	672.00	4255.00	3355	20230417	-32.79	2240	20240416	0.67	3295	-31.56	20240117	2240	0.67	20240416	3355	-32.79	20230417	2240	0.67	20240416	3.62	N	009180	500	144 억	839112	N	N	29	N	N
85	20240416	130228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2260	-15	5	-0.66	159392135	70581	22.20	2270	2290	2240	2955	1595	2275	2258.29	3.02	-8568	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	627	3.36	0.53	12	0.25	672.00	4255.00	3355	20230417	-32.64	2240	20240416	0.89	3295	-31.41	20240117	2240	0.89	20240416	3355	-32.64	20230417	2240	0.89	20240416	3.62	N	009180	500	144 억	839112	N	N	29	N	N
86	20240416	120231	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2250	-25	5	-1.10	143109710	63344	19.92	2270	2290	2240	2955	1595	2275	2259.25	3.02	-4755	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	624	3.35	0.53	12	0.23	672.00	4255.00	3355	20230417	-32.94	2240	20240416	0.45	3295	-31.71	20240117	2240	0.45	20240416	3355	-32.94	20230417	2240	0.45	20240416	3.62	N	009180	500	144 억	839112	N	N	29	N	N
87	20240416	110230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	94709550	41876	13.17	2270	2290	2250	2955	1595	2275	2261.67	3.02	-1698	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	629	3.37	0.53	12	0.15	672.00	4255.00	3355	20230417	-32.49	2245	20240415	0.89	3295	-31.26	20240117	2245	0.89	20240415	3355	-32.49	20230417	2245	0.89	20240415	3.62	N	009180	500	144 억	839112	N	N	29	N	N
88	20240416	100228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2265	-10	5	-0.44	50546530	22429	7.05	2270	2275	2250	2955	1595	2275	2253.62	3.02	5488	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	629	3.37	0.53	12	0.08	672.00	4255.00	3355	20230417	-32.49	2245	20240415	0.89	3295	-31.26	20240117	2245	0.89	20240415	3355	-32.49	20230417	2245	0.89	20240415	3.62	N	009180	500	144 억	839112	N	N	29	N	N
89	20240416	090226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2275	0	3	0.00	3008515	1325	0.42	2270	2275	2270	2955	1595	2275	2270.58	3.02	-96	2321	2297	2271	2247	2221	2285	2235	145	680	500	1630	5	1	27752225	631	3.39	0.53	12	0.00	672.00	4255.00	3355	20230417	-32.19	2245	20240415	1.34	3295	-30.96	20240117	2245	1.34	20240415	3355	-32.19	20230417	2245	1.34	20240415	3.62	N	009180	500	144 억	839112	N	N	29	N	N
90	20240415	160226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2275	-20	5	-0.87	718532795	317925	355.24	2295	2295	2245	2980	1610	2295	2259.94	2.62	116520	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	631	3.39	0.53	12	1.15	672.00	4255.00	3355	20230417	-32.19	2245	20240415	1.34	3295	-30.96	20240117	2245	1.34	20240415	3355	-32.19	20230417	2245	1.34	20240415	3.63	N	009180	500	144 억	728323	N	N	29	N	N
91	20240415	150227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2285	-10	5	-0.44	696105765	308080	344.24	2295	2295	2245	2980	1610	2295	2259.38	2.62	115656	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	634	3.40	0.54	12	1.11	672.00	4255.00	3355	20230417	-31.89	2245	20240415	1.78	3295	-30.65	20240117	2245	1.78	20240415	3355	-31.89	20230417	2245	1.78	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
92	20240415	140226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2280	-15	5	-0.65	654501560	289810	323.82	2295	2295	2245	2980	1610	2295	2258.25	2.62	118345	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	633	3.39	0.54	12	1.04	672.00	4255.00	3355	20230417	-32.04	2245	20240415	1.56	3295	-30.80	20240117	2245	1.56	20240415	3355	-32.04	20230417	2245	1.56	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
93	20240415	130226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2265	-30	5	-1.31	634310750	280901	313.87	2295	2295	2245	2980	1610	2295	2258.00	2.62	118814	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	629	3.37	0.53	12	1.01	672.00	4255.00	3355	20230417	-32.49	2245	20240415	0.89	3295	-31.26	20240117	2245	0.89	20240415	3355	-32.49	20230417	2245	0.89	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
94	20240415	120227	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2275	-20	5	-0.87	622484875	275699	308.06	2295	2295	2245	2980	1610	2295	2257.71	2.62	119329	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	631	3.39	0.53	12	0.99	672.00	4255.00	3355	20230417	-32.19	2245	20240415	1.34	3295	-30.96	20240117	2245	1.34	20240415	3355	-32.19	20230417	2245	1.34	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
95	20240415	110228	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2270	-25	5	-1.09	582135135	257980	288.26	2295	2295	2245	2980	1610	2295	2256.36	2.62	123773	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	630	3.38	0.53	12	0.93	672.00	4255.00	3355	20230417	-32.34	2245	20240415	1.11	3295	-31.11	20240117	2245	1.11	20240415	3355	-32.34	20230417	2245	1.11	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
96	20240415	100226	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	2280	-15	5	-0.65	58598025	25700	28.72	2295	2295	2270	2980	1610	2295	2279.47	2.62	45	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	633	3.39	0.54	12	0.09	672.00	4255.00	3355	20230417	-32.04	2270	20240415	0.44	3295	-30.80	20240117	2270	0.44	20240415	3355	-32.04	20230417	2270	0.44	20240415	3.63	N	009180	500	144 억	728323	N	N	531	N	N
97	20240415	090227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2285	-10	5	-0.44	8741650	3810	4.26	2295	2295	2285	2980	1610	2295	2294.18	2.62	22	2321	2307	2296	2282	2271	2307	2282	145	685	500	1650	5	1	27752225	634	3.40	0.54	12	0.01	672.00	4255.00	3355	20230417	-31.89	2275	20231010	0.44	3295	-30.65	20240117	2285	0.00	20240415	3355	-31.89	20230417	2275	0.44	20231010	3.63	N	009180	500	144 억	728323	N	N	531	N	N
98	20240412	160226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	205246910	89440	94.12	2295	2310	2285	2980	1610	2295	2294.80	2.67	-17570	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	637	3.42	0.54	12	0.32	672.00	4255.00	3355	20230417	-31.59	2275	20231010	0.88	3295	-30.35	20240117	2285	0.44	20240412	3355	-31.59	20230417	2275	0.88	20231010	3.69	N	009180	500	144 억	740515	N	N	531	N	N
99	20240412	150226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2290	-5	5	-0.22	197558880	86089	90.59	2295	2310	2285	2980	1610	2295	2294.82	2.67	-18851	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	636	3.41	0.54	12	0.31	672.00	4255.00	3355	20230417	-31.74	2275	20231010	0.66	3295	-30.50	20240117	2285	0.22	20240412	3355	-31.74	20230417	2275	0.66	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
100	20240412	140227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	169909340	74006	77.88	2295	2310	2285	2980	1610	2295	2295.89	2.67	-17080	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	640	3.43	0.54	12	0.27	672.00	4255.00	3355	20230417	-31.30	2275	20231010	1.32	3295	-30.05	20240117	2285	0.88	20240412	3355	-31.30	20230417	2275	1.32	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
101	20240412	130225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	123699155	53871	56.69	2295	2310	2285	2980	1610	2295	2296.21	2.67	-16981	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	640	3.43	0.54	12	0.19	672.00	4255.00	3355	20230417	-31.30	2275	20231010	1.32	3295	-30.05	20240117	2285	0.88	20240412	3355	-31.30	20230417	2275	1.32	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
102	20240412	120227	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	83699460	36460	38.37	2295	2310	2285	2980	1610	2295	2295.65	2.67	-16684	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	640	3.43	0.54	12	0.13	672.00	4255.00	3355	20230417	-31.30	2275	20231010	1.32	3295	-30.05	20240117	2285	0.88	20240412	3355	-31.30	20230417	2275	1.32	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
103	20240412	110225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	57367080	25006	26.31	2295	2310	2285	2980	1610	2295	2294.13	2.67	-12553	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	637	3.42	0.54	12	0.09	672.00	4255.00	3355	20230417	-31.59	2275	20231010	0.88	3295	-30.35	20240117	2285	0.44	20240412	3355	-31.59	20230417	2275	0.88	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
104	20240412	100226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	0	3	0.00	43376730	18906	19.89	2295	2310	2285	2980	1610	2295	2294.34	2.67	-8774	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	637	3.42	0.54	12	0.07	672.00	4255.00	3355	20230417	-31.59	2275	20231010	0.88	3295	-30.35	20240117	2285	0.44	20240412	3355	-31.59	20230417	2275	0.88	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
105	20240412	090226	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2305	10	2	0.44	4066805	1772	1.86	2295	2310	2295	2980	1610	2295	2295.04	2.67	-51	2358	2326	2308	2276	2258	2317	2267	145	685	500	1650	5	1	27752225	640	3.43	0.54	12	0.01	672.00	4255.00	3355	20230417	-31.30	2275	20231010	1.32	3295	-30.05	20240117	2290	0.66	20240411	3355	-31.30	20230417	2275	1.32	20231010	3.69	N	009180	500	144 억	740515	N	N	1	N	N
106	20240411	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2295	-25	5	-1.08	217889235	94514	81.88	2320	2340	2290	3015	1625	2320	2305.38	2.58	22423	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	637	3.42	0.54	12	0.34	672.00	4255.00	3355	20230417	-31.59	2275	20231010	0.88	3295	-30.35	20240117	2290	0.22	20240411	3355	-31.59	20230417	2275	0.88	20231010	3.68	N	009180	500	144 억	715830	N	N	1	N	N
107	20240411	150228	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-5	5	-0.22	187514975	81274	70.41	2320	2340	2290	3015	1625	2320	2307.17	2.58	22131	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	642	3.44	0.54	12	0.29	672.00	4255.00	3355	20230417	-31.00	2275	20231010	1.76	3295	-29.74	20240117	2290	1.09	20240411	3355	-31.00	20230417	2275	1.76	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
108	20240411	140230	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	0	3	0.00	166768095	72271	62.61	2320	2340	2290	3015	1625	2320	2307.51	2.58	25377	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	644	3.45	0.55	12	0.26	672.00	4255.00	3355	20230417	-30.85	2275	20231010	1.98	3295	-29.59	20240117	2290	1.31	20240411	3355	-30.85	20230417	2275	1.98	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
109	20240411	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-5	5	-0.22	163641365	70921	61.44	2320	2340	2290	3015	1625	2320	2307.34	2.58	25853	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	642	3.44	0.54	12	0.26	672.00	4255.00	3355	20230417	-31.00	2275	20231010	1.76	3295	-29.74	20240117	2290	1.09	20240411	3355	-31.00	20230417	2275	1.76	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
110	20240411	120225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-10	5	-0.43	155242885	67292	58.30	2320	2340	2290	3015	1625	2320	2306.97	2.58	26500	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	641	3.44	0.54	12	0.24	672.00	4255.00	3355	20230417	-31.15	2275	20231010	1.54	3295	-29.89	20240117	2290	0.87	20240411	3355	-31.15	20230417	2275	1.54	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
111	20240411	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-10	5	-0.43	140320970	60810	52.68	2320	2340	2290	3015	1625	2320	2307.49	2.58	26386	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	641	3.44	0.54	12	0.22	672.00	4255.00	3355	20230417	-31.15	2275	20231010	1.54	3295	-29.89	20240117	2290	0.87	20240411	3355	-31.15	20230417	2275	1.54	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
112	20240411	100225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2310	-10	5	-0.43	132242730	57310	49.65	2320	2340	2290	3015	1625	2320	2307.46	2.58	26421	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	641	3.44	0.54	12	0.21	672.00	4255.00	3355	20230417	-31.15	2275	20231010	1.54	3295	-29.89	20240117	2290	0.87	20240411	3355	-31.15	20230417	2275	1.54	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
113	20240411	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2315	-5	5	-0.22	2764870	1192	1.03	2320	2320	2315	3015	1625	2320	2319.44	2.58	-446	2393	2356	2338	2301	2283	2347	2292	145	695	500	1670	5	1	27752225	642	3.44	0.54	12	0.00	672.00	4255.00	3355	20230417	-31.00	2275	20231010	1.76	3295	-29.74	20240117	2315	0.00	20240411	3355	-31.00	20230417	2275	1.76	20231010	3.68	N	009180	500	144 억	715830	N	N	120	N	N
114	20240409	160221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2320	-25	5	-1.07	268851285	115116	121.15	2335	2375	2320	3045	1645	2345	2335.68	2.48	-11516	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	644	3.45	0.55	12	0.41	672.00	4255.00	3355	20230417	-30.85	2275	20231010	1.98	3295	-29.59	20240117	2320	0.00	20240409	3355	-30.85	20230417	2275	1.98	20231010	3.74	N	009180	500	144 억	688650	N	N	120	N	N
115	20240409	150223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2330	-15	5	-0.64	205662285	87917	92.52	2335	2375	2325	3045	1645	2345	2339.25	2.48	-17731	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	647	3.47	0.55	12	0.32	672.00	4255.00	3355	20230417	-30.55	2275	20231010	2.42	3295	-29.29	20240117	2325	0.22	20240409	3355	-30.55	20230417	2275	2.42	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
116	20240409	140225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-5	5	-0.21	156039735	66600	70.09	2335	2375	2325	3045	1645	2345	2342.93	2.48	-20274	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	649	3.48	0.55	12	0.24	672.00	4255.00	3355	20230417	-30.25	2275	20231010	2.86	3295	-28.98	20240117	2325	0.65	20240409	3355	-30.25	20230417	2275	2.86	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
117	20240409	130222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2335	-10	5	-0.43	136105460	58052	61.09	2335	2375	2325	3045	1645	2345	2344.54	2.48	-13751	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	648	3.47	0.55	12	0.21	672.00	4255.00	3355	20230417	-30.40	2275	20231010	2.64	3295	-29.14	20240117	2325	0.43	20240409	3355	-30.40	20230417	2275	2.64	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
118	20240409	120223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2340	-5	5	-0.21	105600040	44967	47.32	2335	2375	2330	3045	1645	2345	2348.42	2.48	-8257	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	649	3.48	0.55	12	0.16	672.00	4255.00	3355	20230417	-30.25	2275	20231010	2.86	3295	-28.98	20240117	2325	0.65	20240408	3355	-30.25	20230417	2275	2.86	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
119	20240409	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	5	2	0.21	65609090	28021	29.49	2335	2360	2330	3045	1645	2345	2341.37	2.48	-5289	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	652	3.50	0.55	12	0.10	672.00	4255.00	3355	20230417	-29.96	2275	20231010	3.30	3295	-28.68	20240117	2325	1.08	20240408	3355	-29.96	20230417	2275	3.30	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
120	20240409	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	0	3	0.00	19280425	8226	8.66	2335	2355	2335	3045	1645	2345	2343.78	2.48	621	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	651	3.49	0.55	12	0.03	672.00	4255.00	3355	20230417	-30.10	2275	20231010	3.08	3295	-28.83	20240117	2325	0.86	20240408	3355	-30.10	20230417	2275	3.08	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
121	20240409	090225	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	0	3	0.00	2771125	1185	1.25	2335	2345	2335	3045	1645	2345	2335.01	2.48	0	2391	2367	2346	2322	2301	2357	2312	145	700	500	1680	5	1	27752225	651	3.49	0.55	12	0.00	672.00	4255.00	3355	20230417	-30.10	2275	20231010	3.08	3295	-28.83	20240117	2325	0.86	20240408	3355	-30.10	20230417	2275	3.08	20231010	3.74	N	009180	500	144 억	688650	N	N	0	N	N
122	20240408	160223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	-5	5	-0.21	222767365	94921	47.20	2365	2370	2325	3055	1645	2350	2346.87	2.49	-9369	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	651	3.49	0.55	12	0.34	672.00	4255.00	3355	20230417	-30.10	2275	20231010	3.08	3295	-28.83	20240117	2325	0.86	20240408	3355	-30.10	20230417	2275	3.08	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
123	20240408	150223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	-5	5	-0.21	199885585	85118	42.32	2365	2370	2330	3055	1645	2350	2348.34	2.49	-9443	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	651	3.49	0.55	12	0.31	672.00	4255.00	3355	20230417	-30.10	2275	20231010	3.08	3295	-28.83	20240117	2330	0.64	20240408	3355	-30.10	20230417	2275	3.08	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
124	20240408	140224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	0	3	0.00	178755340	76061	37.82	2365	2370	2330	3055	1645	2350	2350.16	2.49	-10511	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	652	3.50	0.55	12	0.27	672.00	4255.00	3355	20230417	-29.96	2275	20231010	3.30	3295	-28.68	20240117	2330	0.86	20240408	3355	-29.96	20230417	2275	3.30	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
125	20240408	130223	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	0	3	0.00	165887220	70552	35.08	2365	2370	2340	3055	1645	2350	2351.28	2.49	-10934	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	652	3.50	0.55	12	0.25	672.00	4255.00	3355	20230417	-29.96	2275	20231010	3.30	3295	-28.68	20240117	2340	0.43	20240408	3355	-29.96	20230417	2275	3.30	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
126	20240408	120222	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2345	-5	5	-0.21	146942310	62504	31.08	2365	2370	2340	3055	1645	2350	2350.93	2.49	-9472	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	651	3.49	0.55	12	0.23	672.00	4255.00	3355	20230417	-30.10	2275	20231010	3.08	3295	-28.83	20240117	2340	0.21	20240408	3355	-30.10	20230417	2275	3.08	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
127	20240408	110224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	5	2	0.21	125657740	53429	26.57	2365	2370	2340	3055	1645	2350	2351.86	2.49	-7314	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	654	3.50	0.55	12	0.19	672.00	4255.00	3355	20230417	-29.81	2275	20231010	3.52	3295	-28.53	20240117	2340	0.64	20240408	3355	-29.81	20230417	2275	3.52	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
128	20240408	100221	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2350	0	3	0.00	84928545	36103	17.95	2365	2370	2340	3055	1645	2350	2352.40	2.49	-6924	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	652	3.50	0.55	12	0.13	672.00	4255.00	3355	20230417	-29.96	2275	20231010	3.30	3295	-28.68	20240117	2340	0.43	20240408	3355	-29.96	20230417	2275	3.30	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
129	20240408	090224	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2355	5	2	0.21	17226870	7295	3.63	2365	2370	2355	3055	1645	2350	2361.46	2.49	-1270	2463	2406	2378	2321	2293	2392	2307	145	705	500	1690	5	1	27752225	654	3.50	0.55	12	0.03	672.00	4255.00	3355	20230417	-29.81	2275	20231010	3.52	3295	-28.53	20240117	2350	0.21	20240401	3355	-29.81	20230417	2275	3.52	20231010	3.76	N	009180	500	144 억	691799	N	N	47	N	N
130	20240405	160222	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2350	-55	5	-2.29	473445285	199042	265.74	2435	2435	2350	3125	1685	2405	2379.58	2.45	5317	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	652	3.50	0.55	12	0.72	672.00	4255.00	3355	20230417	-29.96	2275	20231010	3.30	3295	-28.68	20240117	2350	0.00	20240405	3355	-29.96	20230417	2275	3.30	20231010	3.74	N	009180	500	144 억	680968	N	N	47	N	N
131	20240405	150222	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2395	-10	5	-0.42	191183220	80056	106.88	2435	2435	2375	3125	1685	2405	2388.12	2.45	-13255	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	665	3.56	0.56	12	0.29	672.00	4255.00	3355	20230417	-28.61	2275	20231010	5.27	3295	-27.31	20240117	2350	1.91	20240401	3355	-28.61	20230417	2275	5.27	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
132	20240405	140223	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2390	-15	5	-0.62	148603075	62271	83.14	2435	2435	2375	3125	1685	2405	2386.39	2.45	-5889	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	663	3.56	0.56	12	0.22	672.00	4255.00	3355	20230417	-28.76	2275	20231010	5.05	3295	-27.47	20240117	2350	1.70	20240401	3355	-28.76	20230417	2275	5.05	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
133	20240405	130221	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2400	-5	5	-0.21	136178425	57072	76.20	2435	2435	2375	3125	1685	2405	2386.08	2.45	-4833	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	666	3.57	0.56	12	0.21	672.00	4255.00	3355	20230417	-28.46	2275	20231010	5.49	3295	-27.16	20240117	2350	2.13	20240401	3355	-28.46	20230417	2275	5.49	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
134	20240405	120222	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2375	-30	5	-1.25	112206100	47029	62.79	2435	2435	2375	3125	1685	2405	2385.89	2.45	-5515	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	659	3.53	0.56	12	0.17	672.00	4255.00	3355	20230417	-29.21	2275	20231010	4.40	3295	-27.92	20240117	2350	1.06	20240401	3355	-29.21	20230417	2275	4.40	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
135	20240405	110223	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2380	-25	5	-1.04	81961125	34312	45.81	2435	2435	2375	3125	1685	2405	2388.70	2.45	-5343	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	661	3.54	0.56	12	0.12	672.00	4255.00	3355	20230417	-29.06	2275	20231010	4.62	3295	-27.77	20240117	2350	1.28	20240401	3355	-29.06	20230417	2275	4.62	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
136	20240405	100210	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2385	-20	5	-0.83	43676205	18235	24.35	2435	2435	2380	3125	1685	2405	2395.19	2.45	423	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	662	3.55	0.56	12	0.07	672.00	4255.00	3355	20230417	-28.91	2275	20231010	4.84	3295	-27.62	20240117	2350	1.49	20240401	3355	-28.91	20230417	2275	4.84	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
137	20240405	090221	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2430	25	2	1.04	4596135	1889	2.52	2435	2435	2405	3125	1685	2405	2433.10	2.45	42	2458	2431	2418	2391	2378	2425	2385	145	720	500	1730	5	1	27752225	674	3.62	0.57	12	0.01	672.00	4255.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2350	3.40	20240401	3355	-27.57	20230417	2275	6.81	20231010	3.74	N	009180	500	144 억	680968	N	N	4	N	N
138	20240404	160220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2405	-50	5	-2.04	180827445	74810	24.02	2435	2445	2405	3190	1720	2455	2417.21	2.49	-10444	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	667	3.58	0.57	12	0.27	672.00	4255.00	3355	20230417	-28.32	2275	20231010	5.71	3295	-27.01	20240117	2350	2.34	20240401	3355	-28.32	20230417	2275	5.71	20231010	3.74	N	009180	500	144 억	691413	N	N	4	N	N
139	20240404	150220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2410	-45	5	-1.83	169161575	69964	22.46	2435	2445	2405	3190	1720	2455	2417.84	2.49	-10012	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	669	3.59	0.57	12	0.25	672.00	4255.00	3355	20230417	-28.17	2275	20231010	5.93	3295	-26.86	20240117	2350	2.55	20240401	3355	-28.17	20230417	2275	5.93	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
140	20240404	140219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2410	-45	5	-1.83	140185025	57921	18.60	2435	2445	2405	3190	1720	2455	2420.28	2.49	-9691	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	669	3.59	0.57	12	0.21	672.00	4255.00	3355	20230417	-28.17	2275	20231010	5.93	3295	-26.86	20240117	2350	2.55	20240401	3355	-28.17	20230417	2275	5.93	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
141	20240404	130219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2410	-45	5	-1.83	115716030	47769	15.34	2435	2445	2410	3190	1720	2455	2422.41	2.49	-9098	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	669	3.59	0.57	12	0.17	672.00	4255.00	3355	20230417	-28.17	2275	20231010	5.93	3295	-26.86	20240117	2350	2.55	20240401	3355	-28.17	20230417	2275	5.93	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
142	20240404	120219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2425	-30	5	-1.22	100995465	41671	13.38	2435	2445	2410	3190	1720	2455	2423.64	2.49	-8563	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	673	3.61	0.57	12	0.15	672.00	4255.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2350	3.19	20240401	3355	-27.72	20230417	2275	6.59	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
143	20240404	110220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2425	-30	5	-1.22	81226555	33496	10.75	2435	2445	2410	3190	1720	2455	2424.96	2.49	-7111	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	673	3.61	0.57	12	0.12	672.00	4255.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2350	3.19	20240401	3355	-27.72	20230417	2275	6.59	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
144	20240404	100219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2430	-25	5	-1.02	57793790	23801	7.64	2435	2445	2420	3190	1720	2455	2428.21	2.49	-3598	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	674	3.62	0.57	12	0.09	672.00	4255.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2350	3.40	20240401	3355	-27.57	20230417	2275	6.81	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
145	20240404	090220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2440	-15	5	-0.61	1439530	591	0.19	2435	2440	2435	3190	1720	2455	2435.75	2.49	0	2555	2505	2450	2400	2345	2530	2425	145	735	500	1760	5	1	27752225	677	3.63	0.57	12	0.00	672.00	4255.00	3355	20230417	-27.27	2275	20231010	7.25	3295	-25.95	20240117	2350	3.83	20240401	3355	-27.27	20230417	2275	7.25	20231010	3.74	N	009180	500	144 억	691413	N	N	10	N	N
146	20240403	160220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2455	25	2	1.03	760395765	308902	120.16	2405	2500	2395	3155	1705	2430	2461.61	2.48	-3510	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	681	3.65	0.58	12	1.11	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2350	4.47	20240401	3355	-26.83	20230417	2275	7.91	20231010	3.95	N	009180	500	144 억	688062	N	N	10	N	N
147	20240403	150219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	748735660	304154	118.31	2405	2500	2395	3155	1705	2430	2461.70	2.48	-2823	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	679	3.64	0.57	12	1.10	672.00	4255.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2350	4.04	20240401	3355	-27.12	20230417	2275	7.47	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
148	20240403	140218	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2450	20	2	0.82	705222350	286355	111.39	2405	2500	2395	3155	1705	2430	2462.76	2.48	-3081	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	680	3.65	0.58	12	1.03	672.00	4255.00	3355	20230417	-26.97	2275	20231010	7.69	3295	-25.64	20240117	2350	4.26	20240401	3355	-26.97	20230417	2275	7.69	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
149	20240403	130218	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2445	15	2	0.62	656712555	266511	103.67	2405	2500	2395	3155	1705	2430	2464.11	2.48	-4195	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	679	3.64	0.57	12	0.96	672.00	4255.00	3355	20230417	-27.12	2275	20231010	7.47	3295	-25.80	20240117	2350	4.04	20240401	3355	-27.12	20230417	2275	7.47	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
150	20240403	120219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2455	25	2	1.03	581539090	235912	91.77	2405	2500	2395	3155	1705	2430	2465.07	2.48	-2785	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	681	3.65	0.58	12	0.85	672.00	4255.00	3355	20230417	-26.83	2275	20231010	7.91	3295	-25.49	20240117	2350	4.47	20240401	3355	-26.83	20230417	2275	7.91	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
151	20240403	110219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2485	55	2	2.26	507048580	205762	80.04	2405	2500	2395	3155	1705	2430	2464.25	2.48	509	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	690	3.70	0.58	12	0.74	672.00	4255.00	3355	20230417	-25.93	2275	20231010	9.23	3295	-24.58	20240117	2350	5.74	20240401	3355	-25.93	20230417	2275	9.23	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
152	20240403	100218	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2460	30	2	1.23	161386580	66237	25.77	2405	2475	2395	3155	1705	2430	2436.50	2.48	-9571	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	683	3.66	0.58	12	0.24	672.00	4255.00	3355	20230417	-26.68	2275	20231010	8.13	3295	-25.34	20240117	2350	4.68	20240401	3355	-26.68	20230417	2275	8.13	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
153	20240403	090218	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2420	-10	5	-0.41	1907545	792	0.31	2405	2425	2400	3155	1705	2430	2408.52	2.48	-232	2546	2487	2436	2377	2326	2517	2407	145	725	500	1740	5	1	27752225	672	3.60	0.57	12	0.00	672.00	4255.00	3355	20230417	-27.87	2275	20231010	6.37	3295	-26.56	20240117	2350	2.98	20240401	3355	-27.87	20230417	2275	6.37	20231010	3.95	N	009180	500	144 억	688062	N	N	47	N	N
154	20240402	160213	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2430	40	2	1.67	627616870	256424	159.09	2390	2495	2385	3105	1675	2390	2447.78	2.66	-45698	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	674	3.62	0.57	12	0.92	672.00	4255.00	3355	20230417	-27.57	2275	20231010	6.81	3295	-26.25	20240117	2350	3.40	20240401	3355	-27.57	20230417	2275	6.81	20231010	4.13	N	009180	500	144 억	737971	N	N	47	N	N
155	20240402	150219	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2420	30	2	1.26	583069515	238055	147.69	2390	2495	2385	3105	1675	2390	2449.31	2.66	-47320	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	672	3.60	0.57	12	0.86	672.00	4255.00	3355	20230417	-27.87	2275	20231010	6.37	3295	-26.56	20240117	2350	2.98	20240401	3355	-27.87	20230417	2275	6.37	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
156	20240402	140220	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2415	25	2	1.05	537889560	219371	136.10	2390	2495	2385	3105	1675	2390	2451.96	2.66	-47114	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	670	3.59	0.57	12	0.79	672.00	4255.00	3355	20230417	-28.02	2275	20231010	6.15	3295	-26.71	20240117	2350	2.77	20240401	3355	-28.02	20230417	2275	6.15	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
157	20240402	130216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2415	25	2	1.05	527376315	215013	133.40	2390	2495	2385	3105	1675	2390	2452.76	2.66	-46679	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	670	3.59	0.57	12	0.77	672.00	4255.00	3355	20230417	-28.02	2275	20231010	6.15	3295	-26.71	20240117	2350	2.77	20240401	3355	-28.02	20230417	2275	6.15	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
158	20240402	120216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2405	15	2	0.63	517395095	210870	130.82	2390	2495	2385	3105	1675	2390	2453.62	2.66	-46706	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	667	3.58	0.57	12	0.76	672.00	4255.00	3355	20230417	-28.32	2275	20231010	5.71	3295	-27.01	20240117	2350	2.34	20240401	3355	-28.32	20230417	2275	5.71	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
159	20240402	110216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2425	35	2	1.46	452948385	184173	114.26	2390	2495	2385	3105	1675	2390	2459.36	2.66	-46294	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	673	3.61	0.57	12	0.66	672.00	4255.00	3355	20230417	-27.72	2275	20231010	6.59	3295	-26.40	20240117	2350	3.19	20240401	3355	-27.72	20230417	2275	6.59	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
160	20240402	100217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2435	45	2	1.88	417856190	169733	105.30	2390	2495	2385	3105	1675	2390	2461.84	2.66	-46478	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	676	3.62	0.57	12	0.61	672.00	4255.00	3355	20230417	-27.42	2275	20231010	7.03	3295	-26.10	20240117	2350	3.62	20240401	3355	-27.42	20230417	2275	7.03	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
161	20240402	090216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2395	5	2	0.21	3503870	1466	0.91	2390	2395	2390	3105	1675	2390	2390.09	2.66	-1040	2443	2416	2383	2356	2323	2420	2360	145	715	500	1720	5	1	27752225	665	3.56	0.56	12	0.01	672.00	4255.00	3355	20230417	-28.61	2275	20231010	5.27	3295	-27.31	20240117	2350	1.91	20240401	3355	-28.61	20230417	2275	5.27	20231010	4.13	N	009180	500	144 억	737971	N	N	0	N	N
162	20240401	160215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2390	0	3	0.00	385231625	161180	61.23	2390	2410	2350	3105	1675	2390	2390.07	2.53	29464	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	663	3.56	0.56	12	0.58	672.00	4255.00	3355	20230417	-28.76	2275	20231010	5.05	3295	-27.47	20240117	2350	1.70	20240401	3355	-28.76	20230417	2275	5.05	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
163	20240401	150216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2390	0	3	0.00	358330340	149930	56.95	2390	2410	2350	3105	1675	2390	2389.98	2.53	21942	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	663	3.56	0.56	12	0.54	672.00	4255.00	3355	20230417	-28.76	2275	20231010	5.05	3295	-27.47	20240117	2350	1.70	20240401	3355	-28.76	20230417	2275	5.05	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
164	20240401	140215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2405	15	2	0.63	215308930	90057	34.21	2390	2410	2350	3105	1675	2390	2390.81	2.53	-16510	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	667	3.58	0.57	12	0.32	672.00	4255.00	3355	20230417	-28.32	2275	20231010	5.71	3295	-27.01	20240117	2350	2.34	20240401	3355	-28.32	20230417	2275	5.71	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
165	20240401	130215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2390	0	3	0.00	199398680	83427	31.69	2390	2410	2350	3105	1675	2390	2390.10	2.53	-16679	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	663	3.56	0.56	12	0.30	672.00	4255.00	3355	20230417	-28.76	2275	20231010	5.05	3295	-27.47	20240117	2350	1.70	20240401	3355	-28.76	20230417	2275	5.05	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
166	20240401	120217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2400	10	2	0.42	185728835	77725	29.52	2390	2410	2350	3105	1675	2390	2389.56	2.53	-16679	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	666	3.57	0.56	12	0.28	672.00	4255.00	3355	20230417	-28.46	2275	20231010	5.49	3295	-27.16	20240117	2350	2.13	20240401	3355	-28.46	20230417	2275	5.49	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
167	20240401	110217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2400	10	2	0.42	172788165	72334	27.48	2390	2410	2350	3105	1675	2390	2388.75	2.53	-12784	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	666	3.57	0.56	12	0.26	672.00	4255.00	3355	20230417	-28.46	2275	20231010	5.49	3295	-27.16	20240117	2350	2.13	20240401	3355	-28.46	20230417	2275	5.49	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
168	20240401	100214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2395	5	2	0.21	98842910	41570	15.79	2390	2400	2350	3105	1675	2390	2377.73	2.53	372	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	665	3.56	0.56	12	0.15	672.00	4255.00	3355	20230417	-28.61	2275	20231010	5.27	3295	-27.31	20240117	2350	1.91	20240401	3355	-28.61	20230417	2275	5.27	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N
169	20240401	090215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2395	5	2	0.21	6387645	2671	1.01	2390	2395	2385	3105	1675	2390	2391.51	2.53	-198	2510	2450	2405	2345	2300	2427	2322	145	715	500	1720	5	1	27752225	665	3.56	0.56	12	0.01	672.00	4255.00	3355	20230417	-28.61	2275	20231010	5.27	3295	-27.31	20240117	2360	1.48	20240329	3355	-28.61	20230417	2275	5.27	20231010	3.99	N	009180	500	144 억	703387	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History