KissMeData/091810/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-45	5	-1.62	3268613365	1186707	52.49	2780	2820	2705	3610	1950	2780	2754.36	2.87	-122823	-168424	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5891	-4.14	8.68	12	0.55	-661.00	315.00	3800	20230420	-28.03	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.04	N	091810	500	1076 억	3093657	N	N	1100	N	N
3	20240329	150716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-55	5	-1.98	3191718195	1158502	51.24	2780	2820	2705	3610	1950	2780	2755.04	2.88	-118686	-163616	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5869	-4.12	8.65	12	0.54	-661.00	315.00	3800	20230420	-28.29	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.04	N	091810	500	1076 억	3097794	N	N	1217	N	N
4	20240329	140711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-60	5	-2.16	3001404470	1088452	48.14	2780	2820	2705	3610	1950	2780	2757.50	2.88	-111464	-127822	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5858	-4.11	8.63	12	0.51	-661.00	315.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.04	N	091810	500	1076 억	3105016	N	N	1217	N	N
5	20240329	130702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-45	5	-1.62	2550128415	922640	40.81	2780	2820	2730	3610	1950	2780	2763.94	2.92	-75968	-69798	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5891	-4.14	8.68	12	0.43	-661.00	315.00	3800	20230420	-28.03	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.04	N	091810	500	1076 억	3140512	N	N	1217	N	N
6	20240329	120708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-25	5	-0.90	2023930525	730646	32.32	2780	2820	2730	3610	1950	2780	2770.05	2.93	-61836	-55666	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5934	-4.17	8.75	12	0.34	-661.00	315.00	3800	20230420	-27.50	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3800	-27.50	20230420	1955	40.92	20231024	0.04	N	091810	500	1076 억	3154644	N	N	1217	N	N
7	20240329	110658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	10	2	0.36	1622113385	586357	25.94	2780	2820	2730	3610	1950	2780	2766.42	2.95	-35230	-32365	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	6009	-4.22	8.86	12	0.27	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.04	N	091810	500	1076 억	3181250	N	N	1217	N	N
8	20240329	100700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	-25	5	-0.90	1105725475	400913	17.73	2780	2820	2730	3610	1950	2780	2758.01	3.00	12666	13361	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5934	-4.17	8.75	12	0.19	-661.00	315.00	3800	20230420	-27.50	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3800	-27.50	20230420	1955	40.92	20231024	0.04	N	091810	500	1076 억	3229146	N	N	1217	N	N
9	20240329	090658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-20	5	-0.72	327968435	117908	5.22	2780	2820	2750	3610	1950	2780	2781.56	3.00	9954	10571	2913	2846	2723	2656	2533	2880	2690	1077	830	500	2000	5	1	215378976	5944	-4.18	8.76	12	0.05	-661.00	315.00	3800	20230420	-27.37	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3800	-27.37	20230420	1955	41.18	20231024	0.04	N	091810	500	1076 억	3226434	N	N	1217	N	N
10	20240328	160705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	160	2	6.11	6078084695	2227473	546.21	2620	2790	2600	3405	1835	2620	2728.56	2.99	-50309	-51000	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5988	-4.21	8.83	12	1.03	-661.00	315.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.04	N	091810	500	1076 억	3216480	N	N	1217	N	N
11	20240328	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	150	2	5.73	5625936880	2064663	506.29	2620	2790	2600	3405	1835	2620	2724.87	3.03	-8538	-9867	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5966	-4.19	8.79	12	0.96	-661.00	315.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.04	N	091810	500	1076 억	3258251	N	N	392	N	N
12	20240328	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	120	2	4.58	3683640535	1363068	334.25	2620	2745	2600	3405	1835	2620	2702.46	3.15	123483	121542	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5901	-4.15	8.70	12	0.63	-661.00	315.00	3800	20230420	-27.89	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3800	-27.89	20230420	1955	40.15	20231024	0.04	N	091810	500	1076 억	3390272	N	N	392	N	N
13	20240328	130656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	90	2	3.44	2850445250	1057309	259.27	2620	2735	2600	3405	1835	2620	2695.94	3.14	118205	116046	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5837	-4.10	8.60	12	0.49	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.04	N	091810	500	1076 억	3384994	N	N	392	N	N
14	20240328	120700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	105	2	4.01	2500670325	928390	227.66	2620	2735	2600	3405	1835	2620	2693.56	3.17	149254	147011	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5869	-4.12	8.65	12	0.43	-661.00	315.00	3800	20230420	-28.29	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.04	N	091810	500	1076 억	3416043	N	N	392	N	N
15	20240328	110700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	85	2	3.24	1517867280	566664	138.96	2620	2705	2600	3405	1835	2620	2678.60	3.16	137565	134737	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5826	-4.09	8.59	12	0.26	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.04	N	091810	500	1076 억	3404354	N	N	392	N	N
16	20240328	100654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	45	2	1.72	471173365	178006	43.65	2620	2670	2600	3405	1835	2620	2646.95	3.06	29501	26915	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5740	-4.03	8.46	12	0.08	-661.00	315.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.04	N	091810	500	1076 억	3296290	N	N	392	N	N
17	20240328	090711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	0	3	0.00	32159675	12315	3.02	2620	2625	2600	3405	1835	2620	2611.42	3.03	-1821	-1891	2653	2636	2618	2601	2583	2645	2610	1077	785	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.01	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.04	N	091810	500	1076 억	3264968	N	N	392	N	N
18	20240327	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	5	2	0.19	1063386220	407084	134.65	2615	2635	2600	3395	1835	2615	2612.20	3.03	-21500	-32012	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.19	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	3266789	N	N	392	N	N
19	20240327	150710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	5	2	0.19	1036863515	396957	131.30	2615	2635	2600	3395	1835	2615	2612.03	3.04	-19694	-30240	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.18	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	3268595	N	N	8457	N	N
20	20240327	140709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	5	2	0.19	824897845	315705	104.43	2615	2635	2600	3395	1835	2615	2612.88	3.04	-20509	-28930	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.15	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	3267780	N	N	8457	N	N
21	20240327	130709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-5	5	-0.19	704215295	269432	89.12	2615	2635	2600	3395	1835	2615	2613.70	3.04	-15060	-22067	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5621	-3.95	8.29	12	0.13	-661.00	315.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3800	-31.32	20230420	1955	33.50	20231024	0.02	N	091810	500	1076 억	3273229	N	N	8457	N	N
22	20240327	120712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	0	3	0.00	561679620	214758	71.04	2615	2635	2605	3395	1835	2615	2615.41	3.04	-13021	-17894	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5632	-3.96	8.30	12	0.10	-661.00	315.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3800	-31.18	20230420	1955	33.76	20231024	0.02	N	091810	500	1076 억	3275268	N	N	8457	N	N
23	20240327	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	5	2	0.19	449339095	171711	56.80	2615	2635	2610	3395	1835	2615	2616.83	3.05	-6393	-9386	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.08	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	3281896	N	N	8457	N	N
24	20240327	100704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	10	2	0.38	230844620	88115	29.15	2615	2635	2610	3395	1835	2615	2619.81	3.06	1869	749	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5654	-3.97	8.33	12	0.04	-661.00	315.00	3800	20230420	-30.92	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3800	-30.92	20230420	1955	34.27	20231024	0.02	N	091810	500	1076 억	3290158	N	N	8457	N	N
25	20240327	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	5	2	0.19	51276875	19630	6.49	2615	2620	2610	3395	1835	2615	2612.17	3.05	-958	-2028	2648	2631	2613	2596	2578	2640	2605	1077	780	500	1880	5	1	215378976	5643	-3.96	8.32	12	0.01	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	3287331	N	N	8457	N	N
26	20240326	160602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	10	2	0.38	789537305	301853	41.31	2610	2630	2595	3385	1825	2605	2615.64	3.05	18655	22470	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5632	-3.96	8.30	12	0.14	-661.00	315.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3800	-31.18	20230420	1955	33.76	20231024	0.04	N	091810	500	1076 억	3288289	N	N	8457	N	N
27	20240326	150700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	5	2	0.19	708242495	270723	37.05	2610	2630	2595	3385	1825	2605	2616.11	3.06	23307	23294	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5621	-3.95	8.29	12	0.13	-661.00	315.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3800	-31.32	20230420	1955	33.50	20231024	0.04	N	091810	500	1076 억	3292941	N	N	39	N	N
28	20240326	140656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	15	2	0.58	634668680	242571	33.20	2610	2630	2595	3385	1825	2605	2616.42	3.06	19960	17836	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5643	-3.96	8.32	12	0.11	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.04	N	091810	500	1076 억	3289594	N	N	39	N	N
29	20240326	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	15	2	0.58	513734905	196331	26.87	2610	2630	2595	3385	1825	2605	2616.68	3.05	10664	9448	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5643	-3.96	8.32	12	0.09	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.04	N	091810	500	1076 억	3280298	N	N	39	N	N
30	20240326	120656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	10	2	0.38	420437545	160694	21.99	2610	2630	2595	3385	1825	2605	2616.39	3.05	13062	12377	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5632	-3.96	8.30	12	0.07	-661.00	315.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3800	-31.18	20230420	1955	33.76	20231024	0.04	N	091810	500	1076 억	3282696	N	N	39	N	N
31	20240326	110650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	15	2	0.58	339260880	129650	17.74	2610	2630	2595	3385	1825	2605	2616.74	3.05	14963	13492	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5643	-3.96	8.32	12	0.06	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.04	N	091810	500	1076 억	3284597	N	N	39	N	N
32	20240326	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	25	2	0.96	265157320	101356	13.87	2610	2630	2595	3385	1825	2605	2616.10	3.06	21692	21278	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5664	-3.98	8.35	12	0.05	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.04	N	091810	500	1076 억	3291326	N	N	39	N	N
33	20240326	090659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-5	5	-0.19	41051965	15772	2.16	2610	2615	2595	3385	1825	2605	2602.84	3.03	-3923	-4293	2681	2642	2596	2557	2511	2620	2535	1077	780	500	1870	5	1	215378976	5600	-3.93	8.25	12	0.01	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.04	N	091810	500	1076 억	3265711	N	N	39	N	N
34	20240325	160721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-30	5	-1.14	1884320175	728985	112.29	2635	2635	2550	3425	1845	2635	2584.85	3.04	-11106	-90633	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5611	-3.94	8.27	12	0.34	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.04	N	091810	500	1076 억	3269634	N	N	39	N	N
35	20240325	150724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-30	5	-1.14	1843307880	713231	109.86	2635	2635	2550	3425	1845	2635	2584.45	3.04	-9203	-91314	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5611	-3.94	8.27	12	0.33	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.04	N	091810	500	1076 억	3271537	N	N	8541	N	N
36	20240325	140722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-35	5	-1.33	1764631505	683004	105.21	2635	2635	2550	3425	1845	2635	2583.63	3.03	-14367	-99289	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5600	-3.93	8.25	12	0.32	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.04	N	091810	500	1076 억	3266373	N	N	8541	N	N
37	20240325	130723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-30	5	-1.14	1620422340	627492	96.66	2635	2635	2550	3425	1845	2635	2582.38	3.04	-12094	-91401	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5611	-3.94	8.27	12	0.29	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.04	N	091810	500	1076 억	3268646	N	N	8541	N	N
38	20240325	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-35	5	-1.33	1489805870	577307	88.93	2635	2635	2550	3425	1845	2635	2580.61	3.03	-19100	-94871	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5600	-3.93	8.25	12	0.27	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.04	N	091810	500	1076 억	3261640	N	N	8541	N	N
39	20240325	110723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-35	5	-1.33	1401152840	543259	83.68	2635	2635	2550	3425	1845	2635	2579.16	3.02	-28049	-95080	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5600	-3.93	8.25	12	0.25	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.04	N	091810	500	1076 억	3252691	N	N	8541	N	N
40	20240325	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-30	5	-1.14	1225783275	475883	73.30	2635	2635	2550	3425	1845	2635	2575.81	3.02	-32730	-93788	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5611	-3.94	8.27	12	0.22	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.04	N	091810	500	1076 억	3248010	N	N	8541	N	N
41	20240325	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-45	5	-1.71	122831880	47137	7.26	2635	2635	2585	3425	1845	2635	2605.84	3.04	-6430	-8246	2691	2662	2631	2602	2571	2677	2617	1077	790	500	1890	5	1	215378976	5578	-3.92	8.22	12	0.02	-661.00	315.00	3800	20230420	-31.84	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3800	-31.84	20230420	1955	32.48	20231024	0.04	N	091810	500	1076 억	3274310	N	N	8541	N	N
42	20240322	160723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	40	2	1.54	1697306460	643686	74.12	2600	2660	2600	3370	1820	2595	2636.86	3.05	200974	200380	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5675	-3.99	8.37	12	0.30	-661.00	315.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.04	N	091810	500	1076 억	3280740	N	N	8541	N	N
43	20240322	150725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	35	2	1.35	1618274885	613665	70.67	2600	2660	2600	3370	1820	2595	2637.07	3.05	203467	202555	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5664	-3.98	8.35	12	0.28	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.04	N	091810	500	1076 억	3283233	N	N	5145	N	N
44	20240322	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	45	2	1.73	1478769225	560647	64.56	2600	2660	2600	3370	1820	2595	2637.62	3.06	210364	209602	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5686	-3.99	8.38	12	0.26	-661.00	315.00	3800	20230420	-30.53	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3800	-30.53	20230420	1955	35.04	20231024	0.04	N	091810	500	1076 억	3290130	N	N	5145	N	N
45	20240322	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	50	2	1.93	1391478980	527541	60.75	2600	2660	2600	3370	1820	2595	2637.67	3.06	213695	212898	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5697	-4.00	8.40	12	0.24	-661.00	315.00	3800	20230420	-30.39	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3800	-30.39	20230420	1955	35.29	20231024	0.04	N	091810	500	1076 억	3293461	N	N	5145	N	N
46	20240322	120716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	55	2	2.12	1264208735	479461	55.21	2600	2660	2600	3370	1820	2595	2636.73	3.05	208795	208054	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5708	-4.01	8.41	12	0.22	-661.00	315.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.04	N	091810	500	1076 억	3288561	N	N	5145	N	N
47	20240322	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	55	2	2.12	1188019370	450680	51.90	2600	2660	2600	3370	1820	2595	2636.07	3.06	210908	210233	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5708	-4.01	8.41	12	0.21	-661.00	315.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.04	N	091810	500	1076 억	3290674	N	N	5145	N	N
48	20240322	100718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	40	2	1.54	547783810	208472	24.01	2600	2640	2600	3370	1820	2595	2627.62	2.94	83209	81338	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5675	-3.99	8.37	12	0.10	-661.00	315.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.04	N	091810	500	1076 억	3162975	N	N	5145	N	N
49	20240322	090715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	35	2	1.35	182684655	69647	8.02	2600	2630	2600	3370	1820	2595	2623.03	2.87	14902	13419	2658	2626	2603	2571	2548	2615	2560	1077	775	500	1860	5	1	215378976	5664	-3.98	8.35	12	0.03	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.04	N	091810	500	1076 억	3094668	N	N	5145	N	N
50	20240321	160723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-15	5	-0.57	2233796040	861291	103.65	2615	2635	2580	3390	1830	2610	2593.54	2.86	-38571	-27083	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5589	-3.93	8.24	12	0.40	-661.00	315.00	3800	20230420	-31.71	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.02	N	091810	500	1076 억	3079766	N	N	5144	N	N
51	20240321	150718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-10	5	-0.38	2124833315	819356	98.60	2615	2635	2580	3390	1830	2610	2593.30	2.86	-42635	-32134	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5600	-3.93	8.25	12	0.38	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.02	N	091810	500	1076 억	3075702	N	N	0	N	N
52	20240321	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-20	5	-0.77	1831566545	706130	84.97	2615	2635	2580	3390	1830	2610	2593.81	2.84	-63828	-55244	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5578	-3.92	8.22	12	0.33	-661.00	315.00	3800	20230420	-31.84	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3800	-31.84	20230420	1955	32.48	20231024	0.02	N	091810	500	1076 억	3054509	N	N	0	N	N
53	20240321	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-20	5	-0.77	1602311830	617519	74.31	2615	2635	2580	3390	1830	2610	2594.76	2.83	-71531	-65790	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5578	-3.92	8.22	12	0.29	-661.00	315.00	3800	20230420	-31.84	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3800	-31.84	20230420	1955	32.48	20231024	0.02	N	091810	500	1076 억	3046806	N	N	0	N	N
54	20240321	120718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2590	-20	5	-0.77	1403504470	540642	65.06	2615	2635	2580	3390	1830	2610	2596.00	2.82	-84230	-80559	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5578	-3.92	8.22	12	0.25	-661.00	315.00	3800	20230420	-31.84	1955	20231024	32.48	3250	-20.31	20240119	2400	7.92	20240102	3800	-31.84	20230420	1955	32.48	20231024	0.02	N	091810	500	1076 억	3034107	N	N	0	N	N
55	20240321	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2585	-25	5	-0.96	1118374260	430315	51.78	2615	2635	2580	3390	1830	2610	2598.97	2.81	-91356	-90853	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5568	-3.91	8.21	12	0.20	-661.00	315.00	3800	20230420	-31.97	1955	20231024	32.23	3250	-20.46	20240119	2400	7.71	20240102	3800	-31.97	20230420	1955	32.23	20231024	0.02	N	091810	500	1076 억	3026981	N	N	0	N	N
56	20240321	100720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-15	5	-0.57	686481565	263409	31.70	2615	2635	2585	3390	1830	2610	2606.14	2.82	-80796	-80746	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5589	-3.93	8.24	12	0.12	-661.00	315.00	3800	20230420	-31.71	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.02	N	091810	500	1076 억	3037541	N	N	0	N	N
57	20240321	090722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	20	2	0.77	44943155	17135	2.06	2615	2635	2615	3390	1830	2610	2622.89	2.89	-3486	-3486	2680	2645	2600	2565	2520	2650	2570	1077	780	500	1870	5	1	215378976	5664	-3.98	8.35	12	0.01	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.02	N	091810	500	1076 억	3114851	N	N	0	N	N
58	20240320	160711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	5	2	0.19	2153602730	829063	40.63	2610	2635	2555	3385	1825	2605	2597.60	2.90	80316	56097	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5621	-3.95	8.29	12	0.38	-661.00	315.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3800	-31.32	20230420	1955	33.50	20231024	0.02	N	091810	500	1076 억	3118337	N	N	3191	N	N
59	20240320	150713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-5	5	-0.19	2065974125	795448	38.98	2610	2635	2555	3385	1825	2605	2597.25	2.90	86551	61823	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5600	-3.93	8.25	12	0.37	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.02	N	091810	500	1076 억	3124572	N	N	3191	N	N
60	20240320	140718	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	0	3	0.00	1863541490	717652	35.17	2610	2635	2555	3385	1825	2605	2596.72	2.91	92910	77163	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5611	-3.94	8.27	12	0.33	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.02	N	091810	500	1076 억	3130931	N	N	3191	N	N
61	20240320	130717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	0	3	0.00	1663967900	640858	31.41	2610	2635	2555	3385	1825	2605	2596.47	2.91	93814	91447	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5611	-3.94	8.27	12	0.30	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.02	N	091810	500	1076 억	3131835	N	N	3191	N	N
62	20240320	120711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	5	2	0.19	1506236780	580221	28.44	2610	2635	2555	3385	1825	2605	2595.97	2.91	99296	96193	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5621	-3.95	8.29	12	0.27	-661.00	315.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3800	-31.32	20230420	1955	33.50	20231024	0.02	N	091810	500	1076 억	3137317	N	N	3191	N	N
63	20240320	110713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-10	5	-0.38	1359256930	523625	25.66	2610	2635	2555	3385	1825	2605	2595.86	2.91	92149	89810	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5589	-3.93	8.24	12	0.24	-661.00	315.00	3800	20230420	-31.71	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.02	N	091810	500	1076 억	3130170	N	N	3191	N	N
64	20240320	100709	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2575	-30	5	-1.15	742989650	285665	14.00	2610	2635	2560	3385	1825	2605	2600.91	2.84	22373	20834	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5546	-3.90	8.17	12	0.13	-661.00	315.00	3800	20230420	-32.24	1955	20231024	31.71	3250	-20.77	20240119	2400	7.29	20240102	3800	-32.24	20230420	1955	31.71	20231024	0.02	N	091810	500	1076 억	3060394	N	N	3191	N	N
65	20240320	090710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	30	2	1.15	48733275	18557	0.91	2610	2635	2610	3385	1825	2605	2626.15	2.83	11449	10754	2748	2676	2628	2556	2508	2652	2532	1077	780	500	1870	5	1	215378976	5675	-3.99	8.37	12	0.01	-661.00	315.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.02	N	091810	500	1076 억	3049470	N	N	3191	N	N
66	20240319	160702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-95	5	-3.52	5321298710	2033654	647.31	2700	2700	2580	3510	1890	2700	2616.63	2.82	371900	324829	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5611	-3.94	8.27	12	0.94	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.02	N	091810	500	1076 억	3038021	N	N	3191	N	N
67	20240319	150712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-105	5	-3.89	4979311280	1901716	605.31	2700	2700	2580	3510	1890	2700	2618.32	2.79	336677	291009	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5589	-3.93	8.24	12	0.88	-661.00	315.00	3800	20230420	-31.71	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.02	N	091810	500	1076 억	3002798	N	N	368	N	N
68	20240319	140713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-100	5	-3.70	3519388985	1338157	425.93	2700	2700	2600	3510	1890	2700	2630.02	2.59	126392	89432	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5600	-3.93	8.25	12	0.62	-661.00	315.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3800	-31.58	20230420	1955	32.99	20231024	0.02	N	091810	500	1076 억	2792513	N	N	368	N	N
69	20240319	130643	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-80	5	-2.96	2602617630	986517	314.01	2700	2700	2615	3510	1890	2700	2638.19	2.58	112594	79586	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5643	-3.96	8.32	12	0.46	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	2778715	N	N	368	N	N
70	20240319	120707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-80	5	-2.96	2154327635	815365	259.53	2700	2700	2615	3510	1890	2700	2642.16	2.55	74567	47208	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5643	-3.96	8.32	12	0.38	-661.00	315.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.02	N	091810	500	1076 억	2740688	N	N	368	N	N
71	20240319	110708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-40	5	-1.48	1603803025	606874	193.17	2700	2700	2615	3510	1890	2700	2642.72	2.49	17950	-3271	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5729	-4.02	8.44	12	0.28	-661.00	315.00	3800	20230420	-30.00	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3800	-30.00	20230420	1955	36.06	20231024	0.02	N	091810	500	1076 억	2684071	N	N	368	N	N
72	20240319	100711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-65	5	-2.41	1013241445	382419	121.72	2700	2700	2615	3510	1890	2700	2649.55	2.47	-4638	-18777	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5675	-3.99	8.37	12	0.18	-661.00	315.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.02	N	091810	500	1076 억	2661483	N	N	368	N	N
73	20240319	090711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-20	5	-0.74	69901330	26055	8.29	2700	2700	2675	3510	1890	2700	2682.80	2.48	2567	98	2756	2727	2701	2672	2646	2727	2672	1077	810	500	1940	5	1	215378976	5772	-4.05	8.51	12	0.01	-661.00	315.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.02	N	091810	500	1076 억	2668688	N	N	368	N	N
74	20240318	160706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	842688925	311945	47.39	2700	2730	2675	3510	1890	2700	2701.41	2.48	-64647	-66960	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5815	-4.08	8.57	12	0.14	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.04	N	091810	500	1076 억	2666114	N	N	368	N	N
75	20240318	150707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	779435720	288484	43.83	2700	2730	2675	3510	1890	2700	2701.83	2.48	-58321	-60425	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5815	-4.08	8.57	12	0.13	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.04	N	091810	500	1076 억	2672440	N	N	183	N	N
76	20240318	140707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-5	5	-0.19	638657160	236264	35.89	2700	2730	2675	3510	1890	2700	2703.15	2.49	-54773	-55983	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5804	-4.08	8.56	12	0.11	-661.00	315.00	3800	20230420	-29.08	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3800	-29.08	20230420	1955	37.85	20231024	0.04	N	091810	500	1076 억	2675988	N	N	183	N	N
77	20240318	130706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	531909430	196685	29.88	2700	2730	2675	3510	1890	2700	2704.37	2.49	-44958	-45350	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5815	-4.08	8.57	12	0.09	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.04	N	091810	500	1076 억	2685803	N	N	183	N	N
78	20240318	120703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	414050085	152947	23.24	2700	2730	2675	3510	1890	2700	2707.15	2.50	-35806	-35861	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5826	-4.09	8.59	12	0.07	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.04	N	091810	500	1076 억	2694955	N	N	183	N	N
79	20240318	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	342994225	126693	19.25	2700	2730	2675	3510	1890	2700	2707.29	2.50	-35579	-35683	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5837	-4.10	8.60	12	0.06	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.04	N	091810	500	1076 억	2695182	N	N	183	N	N
80	20240318	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	20	2	0.74	211252620	78013	11.85	2700	2730	2675	3510	1890	2700	2707.93	2.52	-19909	-20051	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5858	-4.11	8.63	12	0.04	-661.00	315.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.04	N	091810	500	1076 억	2710852	N	N	183	N	N
81	20240318	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	52976625	19653	2.99	2700	2710	2675	3510	1890	2700	2695.57	2.54	1666	908	2766	2732	2691	2657	2616	2750	2675	1077	810	500	1940	5	1	215378976	5837	-4.10	8.60	12	0.01	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.04	N	091810	500	1076 억	2732427	N	N	183	N	N
82	20240315	160658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	10	2	0.37	1769087145	655254	45.75	2655	2725	2650	3495	1885	2690	2699.85	2.54	-70247	-104180	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5815	-4.08	8.57	12	0.30	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.04	N	091810	500	1076 억	2730673	N	N	183	N	N
83	20240315	150635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	5	2	0.19	1670870825	618859	43.21	2655	2725	2650	3495	1885	2690	2699.92	2.54	-61549	-93186	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5804	-4.08	8.56	12	0.29	-661.00	315.00	3800	20230420	-29.08	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3800	-29.08	20230420	1955	37.85	20231024	0.04	N	091810	500	1076 억	2739371	N	N	2049	N	N
84	20240315	140623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	1298551870	480512	33.55	2655	2725	2650	3495	1885	2690	2702.44	2.56	-42877	-62295	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5837	-4.10	8.60	12	0.22	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.04	N	091810	500	1076 억	2758043	N	N	2049	N	N
85	20240315	130701	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	20	2	0.74	1089255230	403252	28.16	2655	2725	2650	3495	1885	2690	2701.18	2.57	-38566	-48807	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5837	-4.10	8.60	12	0.19	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.04	N	091810	500	1076 억	2762354	N	N	2049	N	N
86	20240315	120700	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	30	2	1.12	911626420	337727	23.58	2655	2725	2650	3495	1885	2690	2699.30	2.58	-27622	-32908	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5858	-4.11	8.63	12	0.16	-661.00	315.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.04	N	091810	500	1076 억	2773298	N	N	2049	N	N
87	20240315	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	25	2	0.93	723177270	268379	18.74	2655	2725	2650	3495	1885	2690	2694.61	2.58	-21611	-22109	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5848	-4.11	8.62	12	0.12	-661.00	315.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.04	N	091810	500	1076 억	2779309	N	N	2049	N	N
88	20240315	100658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	30	2	1.12	541458205	201534	14.07	2655	2720	2650	3495	1885	2690	2686.68	2.58	-22379	-22438	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5858	-4.11	8.63	12	0.09	-661.00	315.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.04	N	091810	500	1076 억	2778541	N	N	2049	N	N
89	20240315	090703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-20	5	-0.74	171548210	64407	4.50	2655	2690	2650	3495	1885	2690	2663.48	2.61	3954	3954	2846	2767	2721	2642	2596	2745	2620	1077	805	500	1930	5	1	215378976	5751	-4.04	8.48	12	0.03	-661.00	315.00	3800	20230420	-29.74	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3800	-29.74	20230420	1955	36.57	20231024	0.04	N	091810	500	1076 억	2804874	N	N	2049	N	N
90	20240314	160652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-105	5	-3.76	3869580075	1427121	192.88	2755	2800	2675	3630	1960	2795	2711.46	2.60	-117383	-107310	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5794	-4.07	8.54	12	0.66	-661.00	315.00	3800	20230420	-29.21	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3800	-29.21	20230420	1955	37.60	20231024	0.05	N	091810	500	1076 억	2800920	N	N	2049	N	N
91	20240314	150656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-115	5	-4.11	3597618235	1325699	179.17	2755	2800	2675	3630	1960	2795	2713.75	2.59	-128343	-117782	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5772	-4.05	8.51	12	0.62	-661.00	315.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.05	N	091810	500	1076 억	2789960	N	N	87	N	N
92	20240314	140655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-85	5	-3.04	2381472380	874099	118.14	2755	2800	2705	3630	1960	2795	2724.49	2.59	-131272	-124204	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5837	-4.10	8.60	12	0.41	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.05	N	091810	500	1076 억	2787031	N	N	87	N	N
93	20240314	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-90	5	-3.22	2041793440	748593	101.17	2755	2800	2705	3630	1960	2795	2727.51	2.59	-133936	-131363	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5826	-4.09	8.59	12	0.35	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.05	N	091810	500	1076 억	2784367	N	N	87	N	N
94	20240314	120652	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-90	5	-3.22	1630533385	596762	80.65	2755	2800	2705	3630	1960	2795	2732.30	2.61	-103792	-103437	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5826	-4.09	8.59	12	0.28	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.05	N	091810	500	1076 억	2814511	N	N	87	N	N
95	20240314	110653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-65	5	-2.33	1110386570	405291	54.78	2755	2800	2715	3630	1960	2795	2739.73	2.63	-82661	-82386	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5880	-4.13	8.67	12	0.19	-661.00	315.00	3800	20230420	-28.16	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3800	-28.16	20230420	1955	39.64	20231024	0.05	N	091810	500	1076 억	2835642	N	N	87	N	N
96	20240314	100658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	-60	5	-2.15	782308320	284940	38.51	2755	2800	2715	3630	1960	2795	2745.52	2.66	-49356	-49341	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	5891	-4.14	8.68	12	0.13	-661.00	315.00	3800	20230420	-28.03	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.05	N	091810	500	1076 억	2868947	N	N	87	N	N
97	20240314	090656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-5	5	-0.18	82034255	29601	4.00	2755	2800	2755	3630	1960	2795	2771.33	2.71	390	332	2921	2857	2811	2747	2701	2835	2725	1077	835	500	2010	5	1	215378976	6009	-4.22	8.86	12	0.01	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.05	N	091810	500	1076 억	2918693	N	N	87	N	N
98	20240313	160647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	25	2	0.90	2078180420	736650	244.00	2815	2875	2765	3600	1940	2770	2821.19	2.91	-80247	-111950	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5612	-4.23	8.87	12	0.37	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.05	N	091810	500	1003 억	2918303	N	N	87	N	N
99	20240313	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	15	2	0.54	2023835825	717185	237.56	2815	2875	2765	3600	1940	2770	2821.95	2.91	-73347	-104122	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5591	-4.21	8.84	12	0.36	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.05	N	091810	500	1003 억	2925203	N	N	2534	N	N
100	20240313	140651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	25	2	0.90	1893656135	670385	222.05	2815	2875	2765	3600	1940	2770	2824.77	2.90	-85536	-111295	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5612	-4.23	8.87	12	0.33	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.05	N	091810	500	1003 억	2913014	N	N	2534	N	N
101	20240313	130654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	15	2	0.54	1648439790	582140	192.82	2815	2875	2780	3600	1940	2770	2831.75	2.88	-110465	-130878	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5591	-4.21	8.84	12	0.29	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.05	N	091810	500	1003 억	2888085	N	N	2534	N	N
102	20240313	120649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	30	2	1.08	1443090130	508805	168.53	2815	2875	2780	3600	1940	2770	2836.30	2.88	-110300	-126225	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5622	-4.24	8.89	12	0.25	-661.00	315.00	3800	20230420	-26.32	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3800	-26.32	20230420	1955	43.22	20231024	0.05	N	091810	500	1003 억	2888250	N	N	2534	N	N
103	20240313	110646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	45	2	1.62	1307120050	460357	152.49	2815	2875	2780	3600	1940	2770	2839.44	2.90	-92951	-103562	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5652	-4.26	8.94	12	0.23	-661.00	315.00	3800	20230420	-25.92	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3800	-25.92	20230420	1955	43.99	20231024	0.05	N	091810	500	1003 억	2905599	N	N	2534	N	N
104	20240313	100645	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	55	2	1.99	1174394340	413196	136.86	2815	2875	2780	3600	1940	2770	2842.31	2.89	-95882	-101658	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5672	-4.27	8.97	12	0.21	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.05	N	091810	500	1003 억	2902668	N	N	2534	N	N
105	20240313	090648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2815	45	2	1.62	83039350	29650	9.82	2815	2820	2780	3600	1940	2770	2801.21	3.00	9199	8118	2836	2802	2776	2742	2716	2790	2730	1004	830	500	1990	5	1	200771551	5652	-4.26	8.94	12	0.01	-661.00	315.00	3800	20230420	-25.92	1955	20231024	43.99	3250	-13.38	20240119	2400	17.29	20240102	3800	-25.92	20230420	1955	43.99	20231024	0.05	N	091810	500	1003 억	3007749	N	N	2534	N	N
106	20240312	160639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-20	5	-0.72	833316515	300831	42.46	2810	2810	2750	3625	1955	2790	2770.03	2.99	-53848	-57714	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5561	-4.19	8.79	12	0.15	-661.00	315.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.06	N	091810	500	1003 억	2997867	N	N	2534	N	N
107	20240312	150638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-5	5	-0.18	768339450	277403	39.15	2810	2810	2750	3625	1955	2790	2769.73	2.99	-50740	-55161	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5591	-4.21	8.84	12	0.14	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.06	N	091810	500	1003 억	3000975	N	N	6365	N	N
108	20240312	140633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-15	5	-0.54	700762870	253062	35.72	2810	2810	2750	3625	1955	2790	2769.11	3.00	-43950	-47873	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5571	-4.20	8.81	12	0.13	-661.00	315.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.06	N	091810	500	1003 억	3007765	N	N	6365	N	N
109	20240312	130610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-15	5	-0.54	623492875	225173	31.78	2810	2810	2750	3625	1955	2790	2768.92	3.00	-39156	-42523	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5571	-4.20	8.81	12	0.11	-661.00	315.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.06	N	091810	500	1003 억	3012559	N	N	6365	N	N
110	20240312	120641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-20	5	-0.72	558371975	201671	28.46	2810	2810	2750	3625	1955	2790	2768.69	3.00	-36932	-39741	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5561	-4.19	8.79	12	0.10	-661.00	315.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.06	N	091810	500	1003 억	3014783	N	N	6365	N	N
111	20240312	110640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-30	5	-1.08	496608375	179314	25.31	2810	2810	2750	3625	1955	2790	2769.45	3.01	-34020	-36319	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5541	-4.18	8.76	12	0.09	-661.00	315.00	3800	20230420	-27.37	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3800	-27.37	20230420	1955	41.18	20231024	0.06	N	091810	500	1003 억	3017695	N	N	6365	N	N
112	20240312	100639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-15	5	-0.54	335864385	121112	17.09	2810	2810	2750	3625	1955	2790	2773.12	3.03	-14357	-16054	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5571	-4.20	8.81	12	0.06	-661.00	315.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.06	N	091810	500	1003 억	3037358	N	N	6365	N	N
113	20240312	090639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-10	5	-0.36	61435565	22055	3.11	2810	2810	2775	3625	1955	2790	2785.49	3.03	-7219	-7296	2916	2852	2786	2722	2656	2885	2755	1004	835	500	2000	5	1	200771551	5581	-4.21	8.83	12	0.01	-661.00	315.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.06	N	091810	500	1003 억	3044496	N	N	6365	N	N
114	20240311	160638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	5	2	0.18	1969651910	701627	63.97	2745	2850	2720	3620	1950	2785	2807.32	3.04	-118077	-118445	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5602	-4.22	8.86	12	0.35	-661.00	315.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.03	N	091810	500	1003 억	3051715	N	N	6365	N	N
115	20240311	150639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	10	2	0.36	1913486875	681519	62.14	2745	2850	2720	3620	1950	2785	2807.68	3.05	-111120	-110861	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5612	-4.23	8.87	12	0.34	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.03	N	091810	500	1003 억	3058672	N	N	759	N	N
116	20240311	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	20	2	0.72	1786040585	636005	57.99	2745	2850	2720	3620	1950	2785	2808.22	3.07	-88124	-85119	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5632	-4.24	8.90	12	0.32	-661.00	315.00	3800	20230420	-26.18	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3800	-26.18	20230420	1955	43.48	20231024	0.03	N	091810	500	1003 억	3081668	N	N	759	N	N
117	20240311	130636	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	35	2	1.26	1688727830	601346	54.83	2745	2850	2720	3620	1950	2785	2808.25	3.08	-75918	-73507	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5662	-4.27	8.95	12	0.30	-661.00	315.00	3800	20230420	-25.79	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3800	-25.79	20230420	1955	44.25	20231024	0.03	N	091810	500	1003 억	3093874	N	N	759	N	N
118	20240311	120637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	35	2	1.26	1560000720	555562	50.66	2745	2850	2720	3620	1950	2785	2807.97	3.09	-65594	-63743	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5662	-4.27	8.95	12	0.28	-661.00	315.00	3800	20230420	-25.79	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3800	-25.79	20230420	1955	44.25	20231024	0.03	N	091810	500	1003 억	3104198	N	N	759	N	N
119	20240311	110633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2825	40	2	1.44	1369548055	488060	44.50	2745	2850	2720	3620	1950	2785	2806.11	3.11	-47697	-46428	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5672	-4.27	8.97	12	0.24	-661.00	315.00	3800	20230420	-25.66	1955	20231024	44.50	3250	-13.08	20240119	2400	17.71	20240102	3800	-25.66	20230420	1955	44.50	20231024	0.03	N	091810	500	1003 억	3122095	N	N	759	N	N
120	20240311	100627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	45	2	1.62	998707370	356208	32.48	2745	2850	2720	3620	1950	2785	2803.72	3.07	-92051	-91385	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5682	-4.28	8.98	12	0.18	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.03	N	091810	500	1003 억	3077741	N	N	759	N	N
121	20240311	090630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-45	5	-1.62	107178700	39176	3.57	2745	2745	2720	3620	1950	2785	2735.70	3.17	7132	7132	2905	2845	2790	2730	2675	2875	2760	1004	835	500	2000	5	1	200771551	5501	-4.15	8.70	12	0.02	-661.00	315.00	3800	20230420	-27.89	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3800	-27.89	20230420	1955	40.15	20231024	0.03	N	091810	500	1003 억	3176924	N	N	759	N	N
122	20240308	160635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	15	2	0.54	3065657385	1093517	41.46	2775	2850	2735	3600	1940	2770	2803.49	3.16	-249329	-256436	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5591	-4.21	8.84	12	0.54	-661.00	315.00	3800	20230420	-26.71	1955	20231024	42.46	3250	-14.31	20240119	2400	16.04	20240102	3800	-26.71	20230420	1955	42.46	20231024	0.02	N	091810	500	1003 억	3169792	N	N	759	N	N
123	20240308	150632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	25	2	0.90	2802521850	998819	37.87	2775	2850	2735	3600	1940	2770	2805.84	3.16	-247046	-254675	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5612	-4.23	8.87	12	0.50	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.02	N	091810	500	1003 억	3172075	N	N	3541	N	N
124	20240308	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	30	2	1.08	2541476025	905682	34.34	2775	2850	2735	3600	1940	2770	2806.15	3.20	-210288	-219491	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5622	-4.24	8.89	12	0.45	-661.00	315.00	3800	20230420	-26.32	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3800	-26.32	20230420	1955	43.22	20231024	0.02	N	091810	500	1003 억	3208833	N	N	3541	N	N
125	20240308	130628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	40	2	1.44	2226783240	793191	30.07	2775	2850	2735	3600	1940	2770	2807.37	3.24	-170306	-180547	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5642	-4.25	8.92	12	0.40	-661.00	315.00	3800	20230420	-26.05	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3800	-26.05	20230420	1955	43.73	20231024	0.02	N	091810	500	1003 억	3248815	N	N	3541	N	N
126	20240308	120628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	25	2	0.90	1965092655	699593	26.53	2775	2850	2735	3600	1940	2770	2808.91	3.26	-142489	-153802	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5612	-4.23	8.87	12	0.35	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.02	N	091810	500	1003 억	3276632	N	N	3541	N	N
127	20240308	110629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	30	2	1.08	1715191945	610442	23.15	2775	2850	2735	3600	1940	2770	2809.75	3.29	-114635	-125913	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5622	-4.24	8.89	12	0.30	-661.00	315.00	3800	20230420	-26.32	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3800	-26.32	20230420	1955	43.22	20231024	0.02	N	091810	500	1003 억	3304486	N	N	3541	N	N
128	20240308	100625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	75	2	2.71	1281807960	457043	17.33	2775	2850	2735	3600	1940	2770	2804.57	3.32	-90028	-98120	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5712	-4.30	9.03	12	0.23	-661.00	315.00	3800	20230420	-25.13	1955	20231024	45.52	3250	-12.46	20240119	2400	18.54	20240102	3800	-25.13	20230420	1955	45.52	20231024	0.02	N	091810	500	1003 억	3329093	N	N	3541	N	N
129	20240308	090625	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	25	2	0.90	265673590	95547	3.62	2775	2810	2735	3600	1940	2770	2780.55	3.36	-46686	-54710	3023	2896	2783	2656	2543	2960	2720	1004	830	500	1990	5	1	200771551	5612	-4.23	8.87	12	0.05	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.02	N	091810	500	1003 억	3372435	N	N	3541	N	N
130	20240307	160627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	105	2	3.94	7357979560	2630129	206.66	2695	2910	2670	3460	1870	2665	2797.63	3.40	360087	382879	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5561	-4.19	8.79	12	1.31	-661.00	315.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.02	N	091810	500	1003 억	3410304	N	N	3541	N	N
131	20240307	150607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	100	2	3.75	6877026675	2454807	192.88	2695	2910	2670	3460	1870	2665	2801.45	3.35	309154	322462	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5551	-4.18	8.78	12	1.22	-661.00	315.00	3800	20230420	-27.24	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.02	N	091810	500	1003 억	3359371	N	N	1306	N	N
132	20240307	140617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	145	2	5.44	5968323895	2127837	167.19	2695	2910	2670	3460	1870	2665	2804.88	3.34	299596	302784	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5642	-4.25	8.92	12	1.06	-661.00	315.00	3800	20230420	-26.05	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3800	-26.05	20230420	1955	43.73	20231024	0.02	N	091810	500	1003 억	3349813	N	N	1306	N	N
133	20240307	130619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	145	2	5.44	5391751695	1923197	151.11	2695	2910	2670	3460	1870	2665	2803.54	3.32	283293	285908	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5642	-4.25	8.92	12	0.96	-661.00	315.00	3800	20230420	-26.05	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3800	-26.05	20230420	1955	43.73	20231024	0.02	N	091810	500	1003 억	3333510	N	N	1306	N	N
134	20240307	120621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2840	175	2	6.57	4794646020	1711080	134.45	2695	2910	2670	3460	1870	2665	2802.12	3.29	253602	255451	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5702	-4.30	9.02	12	0.85	-661.00	315.00	3800	20230420	-25.26	1955	20231024	45.27	3250	-12.62	20240119	2400	18.33	20240102	3800	-25.26	20230420	1955	45.27	20231024	0.02	N	091810	500	1003 억	3303819	N	N	1306	N	N
135	20240307	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	165	2	6.19	3836073615	1373676	107.94	2695	2910	2670	3460	1870	2665	2792.56	3.25	216165	212352	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5682	-4.28	8.98	12	0.68	-661.00	315.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.02	N	091810	500	1003 억	3266382	N	N	1306	N	N
136	20240307	100621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	100	2	3.75	1452757655	531314	41.75	2695	2780	2670	3460	1870	2665	2734.27	3.12	77262	78276	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5551	-4.18	8.78	12	0.26	-661.00	315.00	3800	20230420	-27.24	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.02	N	091810	500	1003 억	3127479	N	N	1306	N	N
137	20240307	090623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	75	2	2.81	337824495	124614	9.79	2695	2745	2670	3460	1870	2665	2710.97	3.08	40931	40931	2778	2721	2658	2601	2538	2725	2605	1004	795	500	1910	5	1	200771551	5501	-4.15	8.70	12	0.06	-661.00	315.00	3800	20230420	-27.89	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3800	-27.89	20230420	1955	40.15	20231024	0.02	N	091810	500	1003 억	3091148	N	N	1306	N	N
138	20240306	160619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-60	5	-2.20	3354305935	1271345	132.39	2665	2715	2595	3540	1910	2725	2638.22	3.04	6222	-1630	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5351	-4.03	8.46	12	0.63	-661.00	315.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.02	N	091810	500	1003 억	3050217	N	N	1306	N	N
139	20240306	150620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-65	5	-2.39	3149701790	1194522	124.39	2665	2715	2595	3540	1910	2725	2636.77	3.06	26281	19072	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5341	-4.02	8.44	12	0.59	-661.00	315.00	3800	20230420	-30.00	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3800	-30.00	20230420	1955	36.06	20231024	0.02	N	091810	500	1003 억	3070276	N	N	917	N	N
140	20240306	140622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-95	5	-3.49	2780518040	1054768	109.84	2665	2715	2595	3540	1910	2725	2636.12	3.05	13896	2866	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5280	-3.98	8.35	12	0.53	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.02	N	091810	500	1003 억	3057891	N	N	917	N	N
141	20240306	130623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-95	5	-3.49	2318507280	879340	91.57	2665	2715	2595	3540	1910	2725	2636.62	3.01	-23210	-32998	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5280	-3.98	8.35	12	0.44	-661.00	315.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.02	N	091810	500	1003 억	3020785	N	N	917	N	N
142	20240306	120622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-120	5	-4.40	1941202070	735030	76.54	2665	2715	2595	3540	1910	2725	2640.95	2.98	-53408	-63309	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5230	-3.94	8.27	12	0.37	-661.00	315.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3800	-31.45	20230420	1955	33.25	20231024	0.02	N	091810	500	1003 억	2990587	N	N	917	N	N
143	20240306	110619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-85	5	-3.12	1024212665	384570	40.05	2665	2715	2635	3540	1910	2725	2663.23	2.96	-77202	-82269	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5300	-3.99	8.38	12	0.19	-661.00	315.00	3800	20230420	-30.53	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3800	-30.53	20230420	1955	35.04	20231024	0.02	N	091810	500	1003 억	2966793	N	N	917	N	N
144	20240306	100609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-45	5	-1.65	368660555	137533	14.32	2665	2715	2665	3540	1910	2725	2680.44	3.02	-15973	-18531	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5381	-4.05	8.51	12	0.07	-661.00	315.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.02	N	091810	500	1003 억	3028022	N	N	917	N	N
145	20240306	090619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-25	5	-0.92	79352805	29595	3.08	2665	2710	2665	3540	1910	2725	2680.91	3.04	2580	2461	2778	2751	2698	2671	2618	2765	2685	1004	815	500	1960	5	1	200771551	5421	-4.08	8.57	12	0.01	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.02	N	091810	500	1003 억	3046575	N	N	917	N	N
146	20240305	160614	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	65	2	2.44	2576155255	954772	35.30	2680	2725	2645	3455	1865	2660	2698.17	3.03	190274	185124	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5471	-4.12	8.65	12	0.48	-661.00	315.00	3800	20230420	-28.29	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.00	N	091810	500	1003 억	3040409	N	N	917	N	N
147	20240305	150617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	55	2	2.07	2390116040	886393	32.77	2680	2720	2645	3455	1865	2660	2696.48	3.04	202434	192691	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5451	-4.11	8.62	12	0.44	-661.00	315.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.00	N	091810	500	1003 억	3052569	N	N	2511	N	N
148	20240305	140610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	45	2	1.69	2075396965	770144	28.47	2680	2720	2645	3455	1865	2660	2694.85	3.00	161701	152392	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5431	-4.09	8.59	12	0.38	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.00	N	091810	500	1003 억	3011836	N	N	2511	N	N
149	20240305	130613	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	45	2	1.69	1908228355	708240	26.18	2680	2720	2645	3455	1865	2660	2694.36	3.00	162088	155412	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5431	-4.09	8.59	12	0.35	-661.00	315.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.00	N	091810	500	1003 억	3012223	N	N	2511	N	N
150	20240305	120611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	55	2	2.07	1653439895	614219	22.71	2680	2720	2645	3455	1865	2660	2691.97	2.98	140438	135837	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5451	-4.11	8.62	12	0.31	-661.00	315.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.00	N	091810	500	1003 억	2990573	N	N	2511	N	N
151	20240305	110612	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	40	2	1.50	1359667670	505610	18.69	2680	2710	2645	3455	1865	2660	2689.20	2.93	92198	89866	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5421	-4.08	8.57	12	0.25	-661.00	315.00	3800	20230420	-28.95	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3800	-28.95	20230420	1955	38.11	20231024	0.00	N	091810	500	1003 억	2942333	N	N	2511	N	N
152	20240305	100608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	30	2	1.13	784665655	292197	10.80	2680	2710	2645	3455	1865	2660	2685.45	2.83	-10416	-10527	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5401	-4.07	8.54	12	0.15	-661.00	315.00	3800	20230420	-29.21	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3800	-29.21	20230420	1955	37.60	20231024	0.00	N	091810	500	1003 억	2839719	N	N	2511	N	N
153	20240305	090610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	30	2	1.13	174150015	65230	2.41	2680	2695	2645	3455	1865	2660	2669.88	2.85	5316	5107	2903	2781	2708	2586	2513	2745	2550	1004	795	500	1910	5	1	200771551	5401	-4.07	8.54	12	0.03	-661.00	315.00	3800	20230420	-29.21	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3800	-29.21	20230420	1955	37.60	20231024	0.00	N	091810	500	1003 억	2855451	N	N	2511	N	N
154	20240304	160611	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	-160	5	-5.67	7286711115	2700464	262.44	2785	2830	2635	3665	1975	2820	2698.33	2.84	9114	17293	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5341	-4.02	8.44	12	1.35	-661.00	315.00	3800	20230420	-30.00	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3800	-30.00	20230420	1955	36.06	20231024	0.00	N	091810	500	1003 억	2850135	N	N	2511	N	N
155	20240304	150606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	-165	5	-5.85	6627750500	2451362	238.23	2785	2830	2645	3665	1975	2820	2703.65	2.82	-14092	-3375	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5330	-4.02	8.43	12	1.22	-661.00	315.00	3800	20230420	-30.13	1955	20231024	35.81	3250	-18.31	20240119	2400	10.62	20240102	3800	-30.13	20230420	1955	35.81	20231024	0.00	N	091810	500	1003 억	2826929	N	N	21890	N	N
156	20240304	140535	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	-150	5	-5.32	5387561445	1984660	192.87	2785	2830	2665	3665	1975	2820	2714.55	2.72	-113021	-103687	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5361	-4.04	8.48	12	0.99	-661.00	315.00	3800	20230420	-29.74	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3800	-29.74	20230420	1955	36.57	20231024	0.00	N	091810	500	1003 억	2728000	N	N	21890	N	N
157	20240304	130603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-130	5	-4.61	4558475575	1675120	162.79	2785	2830	2670	3665	1975	2820	2721.22	2.72	-111675	-110787	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5401	-4.07	8.54	12	0.83	-661.00	315.00	3800	20230420	-29.21	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3800	-29.21	20230420	1955	37.60	20231024	0.00	N	091810	500	1003 억	2729346	N	N	21890	N	N
158	20240304	120541	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-135	5	-4.79	3779325795	1385711	134.67	2785	2830	2670	3665	1975	2820	2727.29	2.68	-150104	-148220	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5391	-4.06	8.52	12	0.69	-661.00	315.00	3800	20230420	-29.34	1955	20231024	37.34	3250	-17.38	20240119	2400	11.88	20240102	3800	-29.34	20230420	1955	37.34	20231024	0.00	N	091810	500	1003 억	2690917	N	N	21890	N	N
159	20240304	110558	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-110	5	-3.90	2492762500	906558	88.10	2785	2830	2700	3665	1975	2820	2749.62	2.66	-174811	-171460	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5441	-4.10	8.60	12	0.45	-661.00	315.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.00	N	091810	500	1003 억	2666210	N	N	21890	N	N
160	20240304	100600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2745	-75	5	-2.66	1466089595	529576	51.47	2785	2830	2745	3665	1975	2820	2768.32	2.67	-160934	-161056	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5511	-4.15	8.71	12	0.26	-661.00	315.00	3800	20230420	-27.76	1955	20231024	40.41	3250	-15.54	20240119	2400	14.38	20240102	3800	-27.76	20230420	1955	40.41	20231024	0.00	N	091810	500	1003 억	2680087	N	N	21890	N	N
161	20240304	090600	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-25	5	-0.89	166247895	59451	5.78	2785	2830	2780	3665	1975	2820	2795.98	2.81	-20780	-17667	2893	2856	2813	2776	2733	2835	2755	1004	845	500	2030	5	1	200771551	5612	-4.23	8.87	12	0.03	-661.00	315.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.00	N	091810	500	1003 억	2820241	N	N	21890	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History