KissMeData/091810/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240430	160734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	1265441630	468736	88.20	2700	2725	2680	3510	1890	2700	2699.68	2.91	17822	17069	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5826	5.71	3.59	12	0.22	474.00	753.00	3710	20230424	-27.09	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.01	N	091810	500	1076 억	3134574	N	N	847	N	N
3	20240430	150745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	1199009640	444168	83.58	2700	2725	2680	3510	1890	2700	2699.45	2.90	7984	5813	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5826	5.71	3.59	12	0.21	474.00	753.00	3710	20230424	-27.09	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.01	N	091810	500	1076 억	3124736	N	N	0	N	N
4	20240430	140745	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	5	2	0.19	1065252305	394606	74.25	2700	2725	2680	3510	1890	2700	2699.53	2.89	-5759	-6509	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5826	5.71	3.59	12	0.18	474.00	753.00	3710	20230424	-27.09	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3620	-25.28	20230620	1955	38.36	20231024	0.01	N	091810	500	1076 억	3110993	N	N	0	N	N
5	20240430	130742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	945395090	350327	65.92	2700	2725	2680	3510	1890	2700	2698.61	2.88	-11795	-12396	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5815	5.70	3.59	12	0.16	474.00	753.00	3710	20230424	-27.22	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.01	N	091810	500	1076 억	3104957	N	N	0	N	N
6	20240430	120743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	708995805	262582	49.41	2700	2725	2680	3510	1890	2700	2700.09	2.85	-47246	-47726	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.12	474.00	753.00	3710	20230424	-27.49	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.01	N	091810	500	1076 억	3069506	N	N	0	N	N
7	20240430	110741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-10	5	-0.37	546331235	202046	38.02	2700	2725	2680	3510	1890	2700	2703.99	2.85	-44089	-44436	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5794	5.68	3.57	12	0.09	474.00	753.00	3710	20230424	-27.49	1955	20231024	37.60	3250	-17.23	20240119	2400	12.08	20240102	3620	-25.69	20230620	1955	37.60	20231024	0.01	N	091810	500	1076 억	3072663	N	N	0	N	N
8	20240430	100742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	0	3	0.00	405820250	149830	28.19	2700	2725	2685	3510	1890	2700	2708.54	2.86	-34948	-35257	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5815	5.70	3.59	12	0.07	474.00	753.00	3710	20230424	-27.22	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.01	N	091810	500	1076 억	3081804	N	N	0	N	N
9	20240430	090752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-5	5	-0.19	45254280	16783	3.16	2700	2705	2685	3510	1890	2700	2696.44	2.89	-2766	-3280	2753	2726	2673	2646	2593	2740	2660	1077	810	500	1890	5	1	215378976	5804	5.69	3.58	12	0.01	474.00	753.00	3710	20230424	-27.36	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3620	-25.55	20230620	1955	37.85	20231024	0.01	N	091810	500	1076 억	3113986	N	N	0	N	N
10	20240429	160731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	80	2	3.05	1409860485	528295	196.21	2620	2700	2620	3405	1835	2620	2668.63	2.80	144187	249329	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5815	5.70	3.59	12	0.25	474.00	753.00	3755	20230421	-28.10	1955	20231024	38.11	3250	-16.92	20240119	2400	12.50	20240102	3620	-25.41	20230620	1955	38.11	20231024	0.01	N	091810	500	1076 억	3010995	N	N	3030	N	N
11	20240429	150742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	50	2	1.91	1103171945	414678	154.01	2620	2680	2620	3405	1835	2620	2660.31	2.80	152750	151195	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5751	5.63	3.55	12	0.19	474.00	753.00	3755	20230421	-28.89	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3620	-26.24	20230620	1955	36.57	20231024	0.01	N	091810	500	1076 억	3019558	N	N	3030	N	N
12	20240429	140710	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	45	2	1.72	1011693580	380399	141.28	2620	2680	2620	3405	1835	2620	2659.56	2.80	149256	147606	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5740	5.62	3.54	12	0.18	474.00	753.00	3755	20230421	-29.03	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3620	-26.38	20230620	1955	36.32	20231024	0.01	N	091810	500	1076 억	3016064	N	N	3030	N	N
13	20240429	130741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	50	2	1.91	901218695	339041	125.92	2620	2675	2620	3405	1835	2620	2658.14	2.78	128841	125307	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5751	5.63	3.55	12	0.16	474.00	753.00	3755	20230421	-28.89	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3620	-26.24	20230620	1955	36.57	20231024	0.01	N	091810	500	1076 억	2995649	N	N	3030	N	N
14	20240429	120741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	40	2	1.53	790697800	297638	110.54	2620	2675	2620	3405	1835	2620	2656.58	2.77	114521	111926	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5729	5.61	3.53	12	0.14	474.00	753.00	3755	20230421	-29.16	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3620	-26.52	20230620	1955	36.06	20231024	0.01	N	091810	500	1076 억	2981329	N	N	3030	N	N
15	20240429	110715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	40	2	1.53	634932880	239223	88.85	2620	2675	2620	3405	1835	2620	2654.15	2.73	75813	75069	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5729	5.61	3.53	12	0.11	474.00	753.00	3755	20230421	-29.16	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3620	-26.52	20230620	1955	36.06	20231024	0.01	N	091810	500	1076 억	2942621	N	N	3030	N	N
16	20240429	100741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	40	2	1.53	455780480	171881	63.84	2620	2670	2620	3405	1835	2620	2651.72	2.72	66815	66126	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5729	5.61	3.53	12	0.08	474.00	753.00	3755	20230421	-29.16	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3620	-26.52	20230620	1955	36.06	20231024	0.01	N	091810	500	1076 억	2933623	N	N	3030	N	N
17	20240429	090741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	15	2	0.57	14525595	5535	2.06	2620	2640	2620	3405	1835	2620	2624.32	2.66	-55	-62	2653	2636	2628	2611	2603	2632	2607	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.00	474.00	753.00	3755	20230421	-29.83	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.01	N	091810	500	1076 억	2866753	N	N	3030	N	N
18	20240426	160737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-5	5	-0.19	701472735	266626	100.82	2630	2645	2620	3410	1840	2625	2630.93	2.66	-13670	-8585	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5643	5.53	3.48	12	0.12	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3620	-27.62	20230620	1955	34.02	20231024	0.00	N	091810	500	1076 억	2866808	N	N	3030	N	N
19	20240426	150739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	649671905	246883	93.35	2630	2645	2620	3410	1840	2625	2631.50	2.66	-12655	-12553	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.11	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2867823	N	N	594	N	N
20	20240426	140736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	5	2	0.19	537685120	204208	77.22	2630	2645	2620	3410	1840	2625	2633.03	2.67	-10527	-10443	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5664	5.55	3.49	12	0.09	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3620	-27.35	20230620	1955	34.53	20231024	0.00	N	091810	500	1076 억	2869951	N	N	594	N	N
21	20240426	130738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	5	2	0.19	492445495	187014	70.71	2630	2645	2620	3410	1840	2625	2633.20	2.67	-10552	-10456	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5664	5.55	3.49	12	0.09	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3620	-27.35	20230620	1955	34.53	20231024	0.00	N	091810	500	1076 억	2869926	N	N	594	N	N
22	20240426	120736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	5	2	0.19	461529195	175252	66.27	2630	2645	2620	3410	1840	2625	2633.52	2.67	-10303	-10208	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5664	5.55	3.49	12	0.08	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3620	-27.35	20230620	1955	34.53	20231024	0.00	N	091810	500	1076 억	2870175	N	N	594	N	N
23	20240426	110736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	287876735	109333	41.34	2630	2645	2625	3410	1840	2625	2633.03	2.67	-9448	-9408	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.05	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2871030	N	N	594	N	N
24	20240426	100735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	158826610	60308	22.80	2630	2645	2625	3410	1840	2625	2633.59	2.67	-5803	-5803	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.03	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2874675	N	N	594	N	N
25	20240426	090739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	10	2	0.38	25882670	9851	3.72	2630	2640	2625	3410	1840	2625	2627.42	2.68	2292	2292	2668	2646	2618	2596	2568	2657	2607	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.00	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2882770	N	N	594	N	N
26	20240425	160731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	15	2	0.57	692040100	263928	42.94	2610	2640	2590	3390	1830	2610	2622.07	2.68	63933	57780	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5654	5.54	3.49	12	0.12	474.00	753.00	3800	20230420	-30.92	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3620	-27.49	20230620	1955	34.27	20231024	0.00	N	091810	500	1076 억	2880153	N	N	594	N	N
27	20240425	150737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	20	2	0.77	608772595	232160	37.77	2610	2640	2590	3390	1830	2610	2622.21	2.67	62674	56413	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5664	5.55	3.49	12	0.11	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3620	-27.35	20230620	1955	34.53	20231024	0.00	N	091810	500	1076 억	2878894	N	N	0	N	N
28	20240425	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	25	2	0.96	534932915	204048	33.20	2610	2640	2590	3390	1830	2610	2621.60	2.67	60157	55230	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5675	5.56	3.50	12	0.09	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2876377	N	N	0	N	N
29	20240425	130735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	25	2	0.96	463963755	177118	28.82	2610	2640	2590	3390	1830	2610	2619.52	2.67	58022	53195	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5675	5.56	3.50	12	0.08	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3620	-27.21	20230620	1955	34.78	20231024	0.00	N	091810	500	1076 억	2874242	N	N	0	N	N
30	20240425	120732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	20	2	0.77	378974940	144819	23.56	2610	2640	2590	3390	1830	2610	2616.89	2.67	53817	48570	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5664	5.55	3.49	12	0.07	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3620	-27.35	20230620	1955	34.53	20231024	0.00	N	091810	500	1076 억	2870037	N	N	0	N	N
31	20240425	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	15	2	0.57	266884815	102166	16.62	2610	2625	2590	3390	1830	2610	2612.27	2.65	42197	37247	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5654	5.54	3.49	12	0.05	474.00	753.00	3800	20230420	-30.92	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3620	-27.49	20230620	1955	34.27	20231024	0.00	N	091810	500	1076 억	2858417	N	N	0	N	N
32	20240425	100733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	5	2	0.19	130160065	49949	8.13	2610	2620	2590	3390	1830	2610	2605.86	2.62	5464	1973	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5632	5.52	3.47	12	0.02	474.00	753.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3620	-27.76	20230620	1955	33.76	20231024	0.00	N	091810	500	1076 억	2821684	N	N	0	N	N
33	20240425	090736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-5	5	-0.19	21276120	8148	1.33	2610	2620	2605	3390	1830	2610	2611.21	2.62	-649	-1455	2666	2637	2621	2592	2576	2630	2585	1077	780	500	1820	5	1	215378976	5611	5.50	3.46	12	0.00	474.00	753.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3620	-28.04	20230620	1955	33.25	20231024	0.00	N	091810	500	1076 억	2815571	N	N	0	N	N
34	20240424	160720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-10	5	-0.38	1581927665	603763	87.62	2630	2650	2605	3405	1835	2620	2620.12	2.62	-38957	-49735	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5621	5.51	3.47	12	0.28	474.00	753.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3710	-29.65	20230424	1955	33.50	20231024	0.00	N	091810	500	1076 억	2815774	N	N	1053	N	N
35	20240424	150730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2605	-15	5	-0.57	1474824855	562687	81.66	2630	2650	2605	3405	1835	2620	2621.04	2.62	-37432	-37285	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5611	5.50	3.46	12	0.26	474.00	753.00	3800	20230420	-31.45	1955	20231024	33.25	3250	-19.85	20240119	2400	8.54	20240102	3710	-29.78	20230424	1955	33.25	20231024	0.00	N	091810	500	1076 억	2817299	N	N	1053	N	N
36	20240424	140730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	0	3	0.00	994273685	378738	54.96	2630	2650	2615	3405	1835	2620	2625.23	2.62	-33562	-34360	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5643	5.53	3.48	12	0.18	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3710	-29.38	20230424	1955	34.02	20231024	0.00	N	091810	500	1076 억	2821169	N	N	1053	N	N
37	20240424	130735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	0	3	0.00	839861120	319726	46.40	2630	2650	2615	3405	1835	2620	2626.82	2.62	-31256	-31870	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5643	5.53	3.48	12	0.15	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3710	-29.38	20230424	1955	34.02	20231024	0.00	N	091810	500	1076 억	2823475	N	N	1053	N	N
38	20240424	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	0	3	0.00	726051745	276255	40.09	2630	2650	2615	3405	1835	2620	2628.19	2.62	-30041	-30650	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5643	5.53	3.48	12	0.13	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3710	-29.38	20230424	1955	34.02	20231024	0.00	N	091810	500	1076 억	2824690	N	N	1053	N	N
39	20240424	110730	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	10	2	0.38	542858820	206350	29.94	2630	2650	2615	3405	1835	2620	2630.77	2.63	-27936	-28170	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5664	5.55	3.49	12	0.10	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3710	-29.11	20230424	1955	34.53	20231024	0.00	N	091810	500	1076 억	2826795	N	N	1053	N	N
40	20240424	100728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	20	2	0.76	343862005	130797	18.98	2630	2650	2615	3405	1835	2620	2628.97	2.66	4854	4553	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5686	5.57	3.51	12	0.06	474.00	753.00	3800	20230420	-30.53	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3710	-28.84	20230424	1955	35.04	20231024	0.00	N	091810	500	1076 억	2859585	N	N	1053	N	N
41	20240424	090731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	15	2	0.57	54392075	20677	3.00	2630	2640	2615	3405	1835	2620	2630.56	2.66	5915	5936	2810	2715	2655	2560	2500	2685	2530	1077	785	500	1830	5	1	215378976	5675	5.56	3.50	12	0.01	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3710	-28.98	20230424	1955	34.78	20231024	0.00	N	091810	500	1076 억	2860646	N	N	1053	N	N
42	20240423	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-50	5	-1.87	1802537020	686127	139.62	2680	2750	2595	3470	1870	2670	2627.08	2.65	-138016	-144853	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5643	5.53	3.48	12	0.32	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3710	-29.38	20230424	1955	34.02	20231024	0.00	N	091810	500	1076 억	2854731	N	N	1053	N	N
43	20240423	150728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-55	5	-2.06	1738002120	661510	134.61	2680	2750	2595	3470	1870	2670	2627.28	2.65	-135813	-141752	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5632	5.52	3.47	12	0.31	474.00	753.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3710	-29.51	20230424	1955	33.76	20231024	0.00	N	091810	500	1076 억	2856934	N	N	1121	N	N
44	20240423	140727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-55	5	-2.06	1612809310	613748	124.89	2680	2750	2595	3470	1870	2670	2627.76	2.65	-135761	-140174	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5632	5.52	3.47	12	0.28	474.00	753.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3710	-29.51	20230424	1955	33.76	20231024	0.00	N	091810	500	1076 억	2856986	N	N	1121	N	N
45	20240423	130725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-60	5	-2.25	1455901700	553666	112.67	2680	2750	2595	3470	1870	2670	2629.52	2.65	-134637	-138084	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5621	5.51	3.47	12	0.26	474.00	753.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3710	-29.65	20230424	1955	33.50	20231024	0.00	N	091810	500	1076 억	2858110	N	N	1121	N	N
46	20240423	120725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2610	-60	5	-2.25	1284784900	488028	99.31	2680	2750	2595	3470	1870	2670	2632.55	2.65	-142032	-144595	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5621	5.51	3.47	12	0.23	474.00	753.00	3800	20230420	-31.32	1955	20231024	33.50	3250	-19.69	20240119	2400	8.75	20240102	3710	-29.65	20230424	1955	33.50	20231024	0.00	N	091810	500	1076 억	2850715	N	N	1121	N	N
47	20240423	110727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2600	-70	5	-2.62	1060265030	401768	81.76	2680	2750	2595	3470	1870	2670	2638.94	2.65	-134772	-136359	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5600	5.49	3.45	12	0.19	474.00	753.00	3800	20230420	-31.58	1955	20231024	32.99	3250	-20.00	20240119	2400	8.33	20240102	3710	-29.92	20230424	1955	32.99	20231024	0.00	N	091810	500	1076 억	2857975	N	N	1121	N	N
48	20240423	100726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-35	5	-1.31	551477180	207252	42.17	2680	2750	2620	3470	1870	2670	2660.87	2.75	-27721	-28233	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5675	5.56	3.50	12	0.10	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3710	-28.98	20230424	1955	34.78	20231024	0.00	N	091810	500	1076 억	2965026	N	N	1121	N	N
49	20240423	090726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-5	5	-0.19	83994740	31489	6.41	2680	2685	2655	3470	1870	2670	2667.37	2.78	3132	5296	2716	2692	2651	2627	2586	2705	2640	1077	800	500	1860	5	1	215378976	5740	5.62	3.54	12	0.01	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3710	-28.17	20230424	1955	36.32	20231024	0.00	N	091810	500	1076 억	2995879	N	N	1121	N	N
50	20240422	160724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	55	2	2.10	1291337980	486220	80.96	2615	2675	2610	3395	1835	2615	2655.90	2.78	126447	126374	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5751	5.63	3.55	12	0.23	474.00	753.00	3800	20230420	-29.74	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3710	-28.03	20230424	1955	36.57	20231024	0.00	N	091810	500	1076 억	2992747	N	N	1121	N	N
51	20240422	150723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2670	55	2	2.10	1157714345	435991	72.59	2615	2670	2610	3395	1835	2615	2655.40	2.77	119742	117059	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5751	5.63	3.55	12	0.20	474.00	753.00	3800	20230420	-29.74	1955	20231024	36.57	3250	-17.85	20240119	2400	11.25	20240102	3710	-28.03	20230424	1955	36.57	20231024	0.00	N	091810	500	1076 억	2986042	N	N	2924	N	N
52	20240422	140723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	50	2	1.91	1014452590	382224	63.64	2615	2670	2610	3395	1835	2615	2654.12	2.76	107240	106281	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5740	5.62	3.54	12	0.18	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3710	-28.17	20230424	1955	36.32	20231024	0.00	N	091810	500	1076 억	2973540	N	N	2924	N	N
53	20240422	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	45	2	1.72	918542610	346244	57.65	2615	2670	2610	3395	1835	2615	2652.93	2.75	99583	99008	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5729	5.61	3.53	12	0.16	474.00	753.00	3800	20230420	-30.00	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3710	-28.30	20230424	1955	36.06	20231024	0.00	N	091810	500	1076 억	2965883	N	N	2924	N	N
54	20240422	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	50	2	1.91	822279405	310117	51.63	2615	2670	2610	3395	1835	2615	2651.57	2.75	93865	93462	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5740	5.62	3.54	12	0.14	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3710	-28.17	20230424	1955	36.32	20231024	0.00	N	091810	500	1076 억	2960165	N	N	2924	N	N
55	20240422	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	50	2	1.91	702321995	265104	44.14	2615	2670	2610	3395	1835	2615	2649.29	2.75	92857	92820	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5740	5.62	3.54	12	0.12	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3710	-28.17	20230424	1955	36.32	20231024	0.00	N	091810	500	1076 억	2959157	N	N	2924	N	N
56	20240422	100722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2660	45	2	1.72	516154125	195245	32.51	2615	2670	2610	3395	1835	2615	2643.69	2.73	74741	74123	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5729	5.61	3.53	12	0.09	474.00	753.00	3800	20230420	-30.00	1955	20231024	36.06	3250	-18.15	20240119	2400	10.83	20240102	3710	-28.30	20230424	1955	36.06	20231024	0.00	N	091810	500	1076 억	2941041	N	N	2924	N	N
57	20240422	090722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	25	2	0.96	176631730	67447	11.23	2615	2640	2610	3395	1835	2615	2618.85	2.69	31299	32060	2735	2675	2630	2570	2525	2652	2547	1077	780	500	1830	5	1	215378976	5686	5.57	3.51	12	0.03	474.00	753.00	3800	20230420	-30.53	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3710	-28.84	20230424	1955	35.04	20231024	0.00	N	091810	500	1076 억	2897599	N	N	2924	N	N
58	20240419	160650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2615	-70	5	-2.61	1562967790	595978	77.71	2685	2690	2585	3490	1880	2685	2622.53	2.66	-167089	-196523	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5632	5.52	3.47	12	0.28	474.00	753.00	3800	20230420	-31.18	1955	20231024	33.76	3250	-19.54	20240119	2400	8.96	20240102	3800	-31.18	20230420	1955	33.76	20231024	0.00	N	091810	500	1076 억	2866299	N	N	2924	N	N
59	20240419	150656	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-60	5	-2.23	1534536675	585113	76.30	2685	2690	2585	3490	1880	2685	2622.63	2.67	-162259	-191691	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5654	5.54	3.49	12	0.27	474.00	753.00	3800	20230420	-30.92	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3800	-30.92	20230420	1955	34.27	20231024	0.00	N	091810	500	1076 억	2871129	N	N	9147	N	N
60	20240419	140650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-55	5	-2.05	1390057755	530017	69.11	2685	2690	2585	3490	1880	2685	2622.66	2.69	-132173	-161446	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5664	5.55	3.49	12	0.25	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.00	N	091810	500	1076 억	2901215	N	N	9147	N	N
61	20240419	130651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2620	-65	5	-2.42	1298950915	495304	64.58	2685	2690	2585	3490	1880	2685	2622.53	2.70	-129954	-158740	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5643	5.53	3.48	12	0.23	474.00	753.00	3800	20230420	-31.05	1955	20231024	34.02	3250	-19.38	20240119	2400	9.17	20240102	3800	-31.05	20230420	1955	34.02	20231024	0.00	N	091810	500	1076 억	2903434	N	N	9147	N	N
62	20240419	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2595	-90	5	-3.35	1152766960	439195	57.27	2685	2690	2585	3490	1880	2685	2624.72	2.70	-122375	-150854	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5589	5.47	3.45	12	0.20	474.00	753.00	3800	20230420	-31.71	1955	20231024	32.74	3250	-20.15	20240119	2400	8.12	20240102	3800	-31.71	20230420	1955	32.74	20231024	0.00	N	091810	500	1076 억	2911013	N	N	9147	N	N
63	20240419	110655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2625	-60	5	-2.23	694037080	262767	34.26	2685	2690	2605	3490	1880	2685	2641.26	2.75	-72352	-100138	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5654	5.54	3.49	12	0.12	474.00	753.00	3800	20230420	-30.92	1955	20231024	34.27	3250	-19.23	20240119	2400	9.38	20240102	3800	-30.92	20230420	1955	34.27	20231024	0.00	N	091810	500	1076 억	2961036	N	N	9147	N	N
64	20240419	100653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-20	5	-0.74	273325955	102914	13.42	2685	2690	2640	3490	1880	2685	2655.86	2.80	-19748	-19805	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5740	5.62	3.54	12	0.05	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.00	N	091810	500	1076 억	3013640	N	N	9147	N	N
65	20240419	090648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-20	5	-0.74	83669345	31391	4.09	2685	2690	2650	3490	1880	2685	2665.38	2.81	-8244	-8244	2788	2736	2703	2651	2618	2762	2677	1077	805	500	1870	5	1	215378976	5740	5.62	3.54	12	0.01	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.00	N	091810	500	1076 억	3025144	N	N	9147	N	N
66	20240418	160649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	50	2	1.90	2072015695	763368	149.88	2680	2755	2670	3425	1845	2635	2714.67	2.82	97480	123754	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5783	5.66	3.57	12	0.35	474.00	753.00	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	1076 억	3033388	N	N	9147	N	N
67	20240418	150647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	55	2	2.09	1983261840	730272	143.38	2680	2755	2670	3425	1845	2635	2716.17	2.82	98150	124314	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5794	5.68	3.57	12	0.34	474.00	753.00	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	1076 억	3034058	N	N	1610	N	N
68	20240418	140653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	75	2	2.85	1601262990	588263	115.50	2680	2755	2670	3425	1845	2635	2722.54	2.87	149053	175151	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5837	5.72	3.60	12	0.27	474.00	753.00	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	1076 억	3084961	N	N	1610	N	N
69	20240418	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	65	2	2.47	1550083385	569343	111.78	2680	2755	2670	3425	1845	2635	2723.13	2.87	149799	175946	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5815	5.70	3.59	12	0.26	474.00	753.00	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	1076 억	3085707	N	N	1610	N	N
70	20240418	120646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	70	2	2.66	1412601045	518510	101.80	2680	2755	2670	3425	1845	2635	2724.95	2.87	156760	183165	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5826	5.71	3.59	12	0.24	474.00	753.00	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	1076 억	3092668	N	N	1610	N	N
71	20240418	110647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2735	100	2	3.80	1238020770	454408	89.22	2680	2755	2670	3425	1845	2635	2725.17	2.88	166461	193049	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5891	5.77	3.63	12	0.21	474.00	753.00	3800	20230420	-28.03	1955	20231024	39.90	3250	-15.85	20240119	2400	13.96	20240102	3800	-28.03	20230420	1955	39.90	20231024	0.00	N	091810	500	1076 억	3102369	N	N	1610	N	N
72	20240418	100648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2755	120	2	4.55	1053940465	387206	76.02	2680	2755	2670	3425	1845	2635	2722.71	2.88	168496	189273	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5934	5.81	3.66	12	0.18	474.00	753.00	3800	20230420	-27.50	1955	20231024	40.92	3250	-15.23	20240119	2400	14.79	20240102	3800	-27.50	20230420	1955	40.92	20231024	0.00	N	091810	500	1076 억	3104404	N	N	1610	N	N
73	20240418	090647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	50	2	1.90	126968010	47300	9.29	2680	2700	2675	3425	1845	2635	2688.26	2.73	8467	8345	2708	2671	2638	2601	2568	2655	2585	1077	790	500	1840	5	1	215378976	5783	5.66	3.57	12	0.02	474.00	753.00	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	1076 억	2944375	N	N	1610	N	N
74	20240417	160642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-10	5	-0.38	1334168870	505865	67.74	2650	2675	2605	3435	1855	2645	2637.41	2.73	-84049	-80839	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5675	5.56	3.50	12	0.23	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.00	N	091810	500	1076 억	2935908	N	N	1610	N	N
75	20240417	150654	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-15	5	-0.57	1216880750	461241	61.76	2650	2675	2605	3435	1855	2645	2638.28	2.73	-77166	-77722	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5664	5.55	3.49	12	0.21	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.00	N	091810	500	1076 억	2942791	N	N	301	N	N
76	20240417	140647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-10	5	-0.38	992969440	376314	50.39	2650	2675	2605	3435	1855	2645	2638.67	2.75	-56163	-57272	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5675	5.56	3.50	12	0.17	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.00	N	091810	500	1076 억	2963794	N	N	301	N	N
77	20240417	130650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	5	2	0.19	841717975	318971	42.71	2650	2675	2605	3435	1855	2645	2638.85	2.76	-46318	-47472	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5708	5.59	3.52	12	0.15	474.00	753.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.00	N	091810	500	1076 억	2973639	N	N	301	N	N
78	20240417	120651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	0	3	0.00	770162130	291963	39.10	2650	2675	2605	3435	1855	2645	2637.88	2.78	-31648	-31996	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5697	5.58	3.51	12	0.14	474.00	753.00	3800	20230420	-30.39	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3800	-30.39	20230420	1955	35.29	20231024	0.00	N	091810	500	1076 억	2988309	N	N	301	N	N
79	20240417	110651	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	0	3	0.00	699338125	265056	35.49	2650	2675	2605	3435	1855	2645	2638.45	2.78	-29193	-29367	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5697	5.58	3.51	12	0.12	474.00	753.00	3800	20230420	-30.39	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3800	-30.39	20230420	1955	35.29	20231024	0.00	N	091810	500	1076 억	2990764	N	N	301	N	N
80	20240417	100647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	5	2	0.19	380560960	143724	19.25	2650	2675	2605	3435	1855	2645	2647.86	2.79	-13677	-13816	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5708	5.59	3.52	12	0.07	474.00	753.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.00	N	091810	500	1076 억	3006280	N	N	301	N	N
81	20240417	090644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2655	10	2	0.38	58902330	22109	2.96	2650	2675	2650	3435	1855	2645	2664.18	2.79	-11611	-11611	2761	2702	2651	2592	2541	2677	2567	1077	790	500	1850	5	1	215378976	5718	5.60	3.53	12	0.01	474.00	753.00	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	1076 억	3008346	N	N	301	N	N
82	20240416	160648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2645	-55	5	-2.04	1970654590	745163	86.20	2680	2710	2600	3510	1890	2700	2644.59	2.80	-3014	1114	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5697	5.58	3.51	12	0.35	474.00	753.00	3800	20230420	-30.39	1955	20231024	35.29	3250	-18.62	20240119	2400	10.21	20240102	3800	-30.39	20230420	1955	35.29	20231024	0.00	N	091810	500	1076 억	3019957	N	N	301	N	N
83	20240416	150646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-65	5	-2.41	1871807875	707756	81.87	2680	2710	2600	3510	1890	2700	2644.71	2.82	9912	8159	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5675	5.56	3.50	12	0.33	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.00	N	091810	500	1076 억	3032883	N	N	0	N	N
84	20240416	140646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2630	-70	5	-2.59	1705770950	644621	74.57	2680	2710	2600	3510	1890	2700	2646.16	2.82	9962	8096	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5664	5.55	3.49	12	0.30	474.00	753.00	3800	20230420	-30.79	1955	20231024	34.53	3250	-19.08	20240119	2400	9.58	20240102	3800	-30.79	20230420	1955	34.53	20231024	0.00	N	091810	500	1076 억	3032933	N	N	0	N	N
85	20240416	130646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2635	-65	5	-2.41	1519706485	573837	66.38	2680	2710	2600	3510	1890	2700	2648.32	2.84	33390	32187	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5675	5.56	3.50	12	0.27	474.00	753.00	3800	20230420	-30.66	1955	20231024	34.78	3250	-18.92	20240119	2400	9.79	20240102	3800	-30.66	20230420	1955	34.78	20231024	0.00	N	091810	500	1076 억	3056361	N	N	0	N	N
86	20240416	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2640	-60	5	-2.22	1367077190	515822	59.67	2680	2710	2600	3510	1890	2700	2650.29	2.85	44923	44417	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5686	5.57	3.51	12	0.24	474.00	753.00	3800	20230420	-30.53	1955	20231024	35.04	3250	-18.77	20240119	2400	10.00	20240102	3800	-30.53	20230420	1955	35.04	20231024	0.00	N	091810	500	1076 억	3067894	N	N	0	N	N
87	20240416	110646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-50	5	-1.85	1117850050	421276	48.73	2680	2710	2600	3510	1890	2700	2653.49	2.85	41176	39993	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5708	5.59	3.52	12	0.20	474.00	753.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.00	N	091810	500	1076 억	3064147	N	N	0	N	N
88	20240416	100638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2650	-50	5	-1.85	895772535	337422	39.03	2680	2710	2600	3510	1890	2700	2654.75	2.81	2633	4664	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5708	5.59	3.52	12	0.16	474.00	753.00	3800	20230420	-30.26	1955	20231024	35.55	3250	-18.46	20240119	2400	10.42	20240102	3800	-30.26	20230420	1955	35.55	20231024	0.00	N	091810	500	1076 억	3025604	N	N	0	N	N
89	20240416	090638	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	10	2	0.37	95811035	35667	4.13	2680	2710	2670	3510	1890	2700	2686.26	2.82	11240	11241	2800	2750	2695	2645	2590	2775	2670	1077	810	500	1890	5	1	215378976	5837	5.72	3.60	12	0.02	474.00	753.00	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	1076 억	3034211	N	N	0	N	N
90	20240415	160637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-90	5	-3.23	2320305125	862307	140.31	2640	2745	2640	3625	1955	2790	2690.79	2.81	-87241	-81457	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5815	5.70	3.59	12	0.40	474.00	753.00	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	1076 억	3022971	N	N	258	N	N
91	20240415	150641	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-85	5	-3.05	2253189150	837470	136.27	2640	2745	2640	3625	1955	2790	2690.47	2.81	-86532	-80720	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5826	5.71	3.59	12	0.39	474.00	753.00	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	1076 억	3023680	N	N	258	N	N
92	20240415	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-90	5	-3.23	2054201825	763900	124.29	2640	2745	2640	3625	1955	2790	2689.10	2.84	-56895	-55618	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5815	5.70	3.59	12	0.35	474.00	753.00	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	1076 억	3053317	N	N	258	N	N
93	20240415	130629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-80	5	-2.87	1788878290	665771	108.33	2640	2745	2640	3625	1955	2790	2686.93	2.86	-34510	-33593	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5837	5.72	3.60	12	0.31	474.00	753.00	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	1076 억	3075702	N	N	258	N	N
94	20240415	120639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2690	-100	5	-3.58	1511780110	563107	91.62	2640	2745	2640	3625	1955	2790	2684.71	2.85	-45377	-44820	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5794	5.68	3.57	12	0.26	474.00	753.00	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	1076 억	3064835	N	N	258	N	N
95	20240415	110639	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-95	5	-3.41	1410049795	525317	85.47	2640	2745	2640	3625	1955	2790	2684.19	2.86	-31465	-31268	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5804	5.69	3.58	12	0.24	474.00	753.00	3800	20230420	-29.08	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3800	-29.08	20230420	1955	37.85	20231024	0.00	N	091810	500	1076 억	3078747	N	N	258	N	N
96	20240415	100635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2740	-50	5	-1.79	1103000750	411787	67.00	2640	2745	2640	3625	1955	2790	2678.57	2.90	11341	11224	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5901	5.78	3.64	12	0.19	474.00	753.00	3800	20230420	-27.89	1955	20231024	40.15	3250	-15.69	20240119	2400	14.17	20240102	3800	-27.89	20230420	1955	40.15	20231024	0.00	N	091810	500	1076 억	3121553	N	N	258	N	N
97	20240415	090640	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-110	5	-3.94	585913410	220392	35.86	2640	2720	2640	3625	1955	2790	2658.51	2.90	16619	16616	2876	2832	2791	2747	2706	2812	2727	1077	835	500	1950	5	1	215378976	5772	5.65	3.56	12	0.10	474.00	753.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.00	N	091810	500	1076 억	3126831	N	N	258	N	N
98	20240412	160635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-15	5	-0.53	1703554260	613292	49.85	2815	2835	2750	3645	1965	2805	2777.70	2.89	-207939	-199566	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	6009	5.89	3.71	12	0.28	474.00	753.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.00	N	091810	500	1076 억	3110206	N	N	258	N	N
99	20240412	150637	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-40	5	-1.43	1609153515	579264	47.08	2815	2835	2750	3645	1965	2805	2777.92	2.90	-195509	-192759	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.27	474.00	753.00	3800	20230420	-27.24	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.00	N	091810	500	1076 억	3122636	N	N	571	N	N
100	20240412	140635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-40	5	-1.43	1444112915	519690	42.24	2815	2835	2750	3645	1965	2805	2778.79	2.92	-171970	-170941	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.24	474.00	753.00	3800	20230420	-27.24	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.00	N	091810	500	1076 억	3146175	N	N	571	N	N
101	20240412	130629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-35	5	-1.25	1284843435	462190	37.57	2815	2835	2750	3645	1965	2805	2779.89	2.94	-151209	-151227	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	5966	5.84	3.68	12	0.21	474.00	753.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.00	N	091810	500	1076 억	3166936	N	N	571	N	N
102	20240412	120635	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-30	5	-1.07	1154722055	415395	33.76	2815	2835	2750	3645	1965	2805	2779.80	2.96	-134859	-134877	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	5977	5.85	3.69	12	0.19	474.00	753.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.00	N	091810	500	1076 억	3183286	N	N	571	N	N
103	20240412	110631	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2765	-40	5	-1.43	1051320565	378125	30.73	2815	2835	2750	3645	1965	2805	2780.34	2.98	-110156	-110174	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	5955	5.83	3.67	12	0.18	474.00	753.00	3800	20230420	-27.24	1955	20231024	41.43	3250	-14.92	20240119	2400	15.21	20240102	3800	-27.24	20230420	1955	41.43	20231024	0.00	N	091810	500	1076 억	3207989	N	N	571	N	N
104	20240412	100632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-15	5	-0.53	589469875	210928	17.14	2815	2835	2760	3645	1965	2805	2794.64	3.03	-54085	-53923	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	6009	5.89	3.71	12	0.10	474.00	753.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.00	N	091810	500	1076 억	3264060	N	N	571	N	N
105	20240412	090632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	5	2	0.18	92027815	32785	2.66	2815	2835	2790	3645	1965	2805	2807.02	3.07	-9408	-9426	2945	2875	2765	2695	2585	2910	2730	1077	840	500	1960	5	1	215378976	6052	5.93	3.73	12	0.02	474.00	753.00	3800	20230420	-26.05	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3800	-26.05	20230420	1955	43.73	20231024	0.00	N	091810	500	1076 억	3308737	N	N	571	N	N
106	20240411	160627	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2805	100	2	3.70	3406930335	1225474	459.22	2655	2835	2655	3515	1895	2705	2780.08	3.08	134889	279534	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	6041	5.92	3.73	12	0.57	474.00	753.00	3800	20230420	-26.18	1955	20231024	43.48	3250	-13.69	20240119	2400	16.88	20240102	3800	-26.18	20230420	1955	43.48	20231024	0.01	N	091810	500	1076 억	3318145	N	N	571	N	N
107	20240411	150634	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2820	115	2	4.25	3243962180	1167590	437.53	2655	2835	2655	3515	1895	2705	2778.34	3.10	154024	293766	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	6074	5.95	3.75	12	0.54	474.00	753.00	3800	20230420	-25.79	1955	20231024	44.25	3250	-13.23	20240119	2400	17.50	20240102	3800	-25.79	20230420	1955	44.25	20231024	0.01	N	091810	500	1076 억	3337280	N	N	4510	N	N
108	20240411	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	90	2	3.33	2244988040	813433	304.81	2655	2800	2655	3515	1895	2705	2759.89	3.10	150203	263376	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	6020	5.90	3.71	12	0.38	474.00	753.00	3800	20230420	-26.45	1955	20231024	42.97	3250	-14.00	20240119	2400	16.46	20240102	3800	-26.45	20230420	1955	42.97	20231024	0.01	N	091810	500	1076 억	3333459	N	N	4510	N	N
109	20240411	130623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	75	2	2.77	1697122825	616077	230.86	2655	2785	2655	3515	1895	2705	2754.73	3.06	108944	195166	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	5988	5.86	3.69	12	0.29	474.00	753.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.01	N	091810	500	1076 억	3292200	N	N	4510	N	N
110	20240411	120632	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	65	2	2.40	1415477765	514725	192.88	2655	2785	2655	3515	1895	2705	2749.97	3.05	105676	166423	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	5966	5.84	3.68	12	0.24	474.00	753.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.01	N	091810	500	1076 억	3288932	N	N	4510	N	N
111	20240411	110626	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	70	2	2.59	1072699355	391389	146.66	2655	2785	2655	3515	1895	2705	2740.75	3.06	106006	141065	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	5977	5.85	3.69	12	0.18	474.00	753.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.01	N	091810	500	1076 억	3289262	N	N	4510	N	N
112	20240411	100633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	65	2	2.40	665686295	244616	91.66	2655	2780	2655	3515	1895	2705	2721.35	3.03	76408	85423	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	5966	5.84	3.68	12	0.11	474.00	753.00	3800	20230420	-27.11	1955	20231024	41.69	3250	-14.77	20240119	2400	15.42	20240102	3800	-27.11	20230420	1955	41.69	20231024	0.01	N	091810	500	1076 억	3259664	N	N	4510	N	N
113	20240411	090628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2665	-40	5	-1.48	72955825	27362	10.25	2655	2690	2655	3515	1895	2705	2666.32	2.97	11808	11654	2755	2730	2710	2685	2665	2720	2675	1077	810	500	1890	5	1	215378976	5740	5.62	3.54	12	0.01	474.00	753.00	3800	20230420	-29.87	1955	20231024	36.32	3250	-18.00	20240119	2400	11.04	20240102	3800	-29.87	20230420	1955	36.32	20231024	0.01	N	091810	500	1076 억	3195064	N	N	4510	N	N
114	20240409	160619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	723394155	266513	49.46	2715	2735	2690	3525	1905	2715	2714.31	2.95	14430	-41822	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5826	5.71	3.59	12	0.12	474.00	753.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.01	N	091810	500	1076 억	3180600	N	N	4510	N	N
115	20240409	150624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	658867095	242666	45.04	2715	2735	2690	3525	1905	2715	2715.12	2.96	16054	-42108	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5826	5.71	3.59	12	0.11	474.00	753.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.01	N	091810	500	1076 억	3182224	N	N	405	N	N
116	20240409	140628	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	506976735	186610	34.63	2715	2735	2690	3525	1905	2715	2716.77	2.96	18547	-31189	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5837	5.72	3.60	12	0.09	474.00	753.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.01	N	091810	500	1076 억	3184717	N	N	405	N	N
117	20240409	130621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	0	3	0.00	407789115	150064	27.85	2715	2735	2690	3525	1905	2715	2717.43	2.95	10830	-25959	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5848	5.73	3.61	12	0.07	474.00	753.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.01	N	091810	500	1076 억	3177000	N	N	405	N	N
118	20240409	120624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	335134080	123359	22.90	2715	2735	2690	3525	1905	2715	2716.74	2.95	8489	-18739	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5837	5.72	3.60	12	0.06	474.00	753.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.01	N	091810	500	1076 억	3174659	N	N	405	N	N
119	20240409	110623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-5	5	-0.18	277506970	102099	18.95	2715	2735	2690	3525	1905	2715	2718.02	2.95	7105	-13189	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5837	5.72	3.60	12	0.05	474.00	753.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.01	N	091810	500	1076 억	3173275	N	N	405	N	N
120	20240409	100618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	5	2	0.18	172314525	63360	11.76	2715	2735	2690	3525	1905	2715	2719.61	2.95	7926	-3234	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5858	5.74	3.61	12	0.03	474.00	753.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.01	N	091810	500	1076 억	3174096	N	N	405	N	N
121	20240409	090629	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-10	5	-0.37	35781810	13239	2.46	2715	2730	2690	3525	1905	2715	2702.76	2.94	1350	-532	2785	2750	2690	2655	2595	2767	2672	1077	810	500	1900	5	1	215378976	5826	5.71	3.59	12	0.01	474.00	753.00	3800	20230420	-28.82	1955	20231024	38.36	3250	-16.77	20240119	2400	12.71	20240102	3800	-28.82	20230420	1955	38.36	20231024	0.01	N	091810	500	1076 억	3167520	N	N	405	N	N
122	20240408	160616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	10	2	0.37	1439507390	537387	157.62	2705	2725	2630	3515	1895	2705	2678.50	2.94	71252	51714	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5848	5.73	3.61	12	0.25	474.00	753.00	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	1076 억	3165879	N	N	405	N	N
123	20240408	150621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	0	3	0.00	1400463220	522986	153.39	2705	2725	2630	3515	1895	2705	2677.81	2.94	74996	55720	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5826	5.71	3.59	12	0.24	474.00	753.00	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	1076 억	3169623	N	N	10620	N	N
124	20240408	140623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-5	5	-0.18	1259346730	470862	138.10	2705	2715	2630	3515	1895	2705	2674.54	2.95	76872	60046	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5815	5.70	3.59	12	0.22	474.00	753.00	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	1076 억	3171499	N	N	10620	N	N
125	20240408	130620	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2685	-20	5	-0.74	1065432775	399172	117.08	2705	2715	2630	3515	1895	2705	2669.08	2.95	80284	64713	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5783	5.66	3.57	12	0.19	474.00	753.00	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	1076 억	3174911	N	N	10620	N	N
126	20240408	120621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	1007294610	377529	110.73	2705	2715	2630	3515	1895	2705	2668.10	2.95	81754	67141	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5772	5.65	3.56	12	0.18	474.00	753.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.00	N	091810	500	1076 억	3176381	N	N	10620	N	N
127	20240408	110624	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2675	-30	5	-1.11	916364480	343627	100.79	2705	2715	2630	3515	1895	2705	2666.71	2.95	84060	74876	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5761	5.64	3.55	12	0.16	474.00	753.00	3800	20230420	-29.61	1955	20231024	36.83	3250	-17.69	20240119	2400	11.46	20240102	3800	-29.61	20230420	1955	36.83	20231024	0.00	N	091810	500	1076 억	3178687	N	N	10620	N	N
128	20240408	100616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2695	-10	5	-0.37	781750640	293486	86.08	2705	2715	2630	3515	1895	2705	2663.63	2.97	100014	96296	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5804	5.69	3.58	12	0.14	474.00	753.00	3800	20230420	-29.08	1955	20231024	37.85	3250	-17.08	20240119	2400	12.29	20240102	3800	-29.08	20230420	1955	37.85	20231024	0.00	N	091810	500	1076 억	3194641	N	N	10620	N	N
129	20240408	090623	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2680	-25	5	-0.92	111879390	41573	12.19	2705	2715	2680	3515	1895	2705	2691.05	2.87	-7722	-8263	2795	2750	2715	2670	2635	2772	2692	1077	810	500	1890	5	1	215378976	5772	5.65	3.56	12	0.02	474.00	753.00	3800	20230420	-29.47	1955	20231024	37.08	3250	-17.54	20240119	2400	11.67	20240102	3800	-29.47	20230420	1955	37.08	20231024	0.00	N	091810	500	1076 억	3086905	N	N	10620	N	N
130	20240405	160622	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2705	-25	5	-0.92	926388965	340289	51.17	2690	2760	2680	3545	1915	2730	2722.41	2.87	-3124	-51545	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5826	5.71	3.59	12	0.16	474.00	753.00	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	1076 억	3092498	N	N	10620	N	N
131	20240405	150619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-10	5	-0.37	811803770	298005	44.81	2690	2760	2680	3545	1915	2730	2724.13	2.87	-2474	-50160	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5858	5.74	3.61	12	0.14	474.00	753.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.00	N	091810	500	1076 억	3093148	N	N	56	N	N
132	20240405	140618	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2720	-10	5	-0.37	657077185	241057	36.25	2690	2760	2680	3545	1915	2730	2725.82	2.89	12294	-22032	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5858	5.74	3.61	12	0.11	474.00	753.00	3800	20230420	-28.42	1955	20231024	39.13	3250	-16.31	20240119	2400	13.33	20240102	3800	-28.42	20230420	1955	39.13	20231024	0.00	N	091810	500	1076 억	3107916	N	N	56	N	N
133	20240405	130616	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-5	5	-0.18	586169320	214975	32.32	2690	2760	2680	3545	1915	2730	2726.69	2.89	14083	-17029	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5869	5.75	3.62	12	0.10	474.00	753.00	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	1076 억	3109705	N	N	56	N	N
134	20240405	120617	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-5	5	-0.18	551728785	202310	30.42	2690	2760	2680	3545	1915	2730	2727.15	2.89	11415	-17304	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5869	5.75	3.62	12	0.09	474.00	753.00	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	1076 억	3107037	N	N	56	N	N
135	20240405	110621	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-20	5	-0.73	520319445	190756	28.68	2690	2760	2680	3545	1915	2730	2727.67	2.88	8626	-17432	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5837	5.72	3.60	12	0.09	474.00	753.00	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	1076 억	3104248	N	N	56	N	N
136	20240405	100530	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	30	2	1.10	301129470	110643	16.64	2690	2760	2680	3545	1915	2730	2721.63	2.89	17401	2631	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5944	5.82	3.67	12	0.05	474.00	753.00	3800	20230420	-27.37	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3800	-27.37	20230420	1955	41.18	20231024	0.00	N	091810	500	1076 억	3113023	N	N	56	N	N
137	20240405	090610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2700	-30	5	-1.10	92018720	34220	5.15	2690	2715	2680	3545	1915	2730	2689.03	2.88	8294	6658	2823	2776	2738	2691	2653	2757	2672	1077	815	500	1910	5	1	215378976	5815	5.70	3.59	12	0.02	474.00	753.00	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	1076 억	3103916	N	N	56	N	N
138	20240404	160610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-40	5	-1.44	1806026315	664067	107.49	2770	2785	2700	3600	1940	2770	2719.63	2.88	-211467	-193909	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5880	5.76	3.63	12	0.31	474.00	753.00	3800	20230420	-28.16	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3800	-28.16	20230420	1955	39.64	20231024	0.01	N	091810	500	1076 억	3095622	N	N	56	N	N
139	20240404	150608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2725	-45	5	-1.62	1709722930	628746	101.77	2770	2785	2700	3600	1940	2770	2719.26	2.89	-191919	-177118	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5869	5.75	3.62	12	0.29	474.00	753.00	3800	20230420	-28.29	1955	20231024	39.39	3250	-16.15	20240119	2400	13.54	20240102	3800	-28.29	20230420	1955	39.39	20231024	0.01	N	091810	500	1076 억	3115170	N	N	19805	N	N
140	20240404	140610	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-55	5	-1.99	1550364165	570057	92.27	2770	2785	2700	3600	1940	2770	2719.67	2.91	-174373	-171211	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5848	5.73	3.61	12	0.26	474.00	753.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.01	N	091810	500	1076 억	3132716	N	N	19805	N	N
141	20240404	130603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-60	5	-2.17	1464285470	538315	87.14	2770	2785	2700	3600	1940	2770	2720.13	2.91	-169839	-169987	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5837	5.72	3.60	12	0.25	474.00	753.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.01	N	091810	500	1076 억	3137250	N	N	19805	N	N
142	20240404	120607	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2710	-60	5	-2.17	1252965955	460200	74.49	2770	2785	2700	3600	1940	2770	2722.66	2.93	-156239	-156341	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5837	5.72	3.60	12	0.21	474.00	753.00	3800	20230420	-28.68	1955	20231024	38.62	3250	-16.62	20240119	2400	12.92	20240102	3800	-28.68	20230420	1955	38.62	20231024	0.01	N	091810	500	1076 억	3150850	N	N	19805	N	N
143	20240404	110609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-55	5	-1.99	855936870	313719	50.78	2770	2785	2710	3600	1940	2770	2728.36	3.03	-43658	-43736	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5848	5.73	3.61	12	0.15	474.00	753.00	3800	20230420	-28.55	1955	20231024	38.87	3250	-16.46	20240119	2400	13.12	20240102	3800	-28.55	20230420	1955	38.87	20231024	0.01	N	091810	500	1076 억	3263431	N	N	19805	N	N
144	20240404	100609	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2730	-40	5	-1.44	425033900	155237	25.13	2770	2785	2725	3600	1940	2770	2737.97	3.08	11757	11736	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5880	5.76	3.63	12	0.07	474.00	753.00	3800	20230420	-28.16	1955	20231024	39.64	3250	-16.00	20240119	2400	13.75	20240102	3800	-28.16	20230420	1955	39.64	20231024	0.01	N	091810	500	1076 억	3318846	N	N	19805	N	N
145	20240404	090608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2760	-10	5	-0.36	43749010	15892	2.57	2770	2785	2740	3600	1940	2770	2752.90	3.07	197	193	2856	2812	2781	2737	2706	2797	2722	1077	830	500	1930	5	1	215378976	5944	5.82	3.67	12	0.01	474.00	753.00	3800	20230420	-27.37	1955	20231024	41.18	3250	-15.08	20240119	2400	15.00	20240102	3800	-27.37	20230420	1955	41.18	20231024	0.01	N	091810	500	1076 억	3307286	N	N	19805	N	N
146	20240403	160608	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2770	-65	5	-2.29	1713230460	615454	40.13	2810	2825	2750	3685	1985	2835	2783.73	3.07	12774	13375	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5966	5.84	3.68	12	0.29	474.00	753.00	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	1076 억	3305236	N	N	19805	N	N
147	20240403	150606	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2775	-60	5	-2.12	1571919445	564507	36.80	2810	2825	2750	3685	1985	2835	2784.54	3.08	28692	25183	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5977	5.85	3.69	12	0.26	474.00	753.00	3800	20230420	-26.97	1955	20231024	41.94	3250	-14.62	20240119	2400	15.62	20240102	3800	-26.97	20230420	1955	41.94	20231024	0.02	N	091810	500	1076 억	3321154	N	N	2907	N	N
148	20240403	140603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-55	5	-1.94	1358967430	487997	31.82	2810	2825	2750	3685	1985	2835	2784.73	3.10	44264	41162	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5988	5.86	3.69	12	0.23	474.00	753.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.02	N	091810	500	1076 억	3336726	N	N	2907	N	N
149	20240403	130603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2795	-40	5	-1.41	1238967280	444944	29.01	2810	2825	2750	3685	1985	2835	2784.48	3.10	49111	46931	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	6020	5.90	3.71	12	0.21	474.00	753.00	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	1076 억	3341573	N	N	2907	N	N
150	20240403	120602	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-55	5	-1.94	1062920795	381690	24.89	2810	2825	2750	3685	1985	2835	2784.70	3.11	54675	53077	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5988	5.86	3.69	12	0.18	474.00	753.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.02	N	091810	500	1076 억	3347137	N	N	2907	N	N
151	20240403	110603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2785	-50	5	-1.76	865071895	310387	20.24	2810	2825	2750	3685	1985	2835	2786.99	3.11	53341	53276	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5998	5.88	3.70	12	0.14	474.00	753.00	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	1076 억	3345803	N	N	2907	N	N
152	20240403	100604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2790	-45	5	-1.59	735504240	263917	17.21	2810	2825	2750	3685	1985	2835	2786.78	3.10	50545	50260	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	6009	5.89	3.71	12	0.12	474.00	753.00	3800	20230420	-26.58	1955	20231024	42.71	3250	-14.15	20240119	2400	16.25	20240102	3800	-26.58	20230420	1955	42.71	20231024	0.02	N	091810	500	1076 억	3343007	N	N	2907	N	N
153	20240403	090604	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2780	-55	5	-1.94	147991545	53017	3.46	2810	2810	2780	3685	1985	2835	2790.94	3.06	1139	1424	2958	2896	2848	2786	2738	2872	2762	1077	850	500	1980	5	1	215378976	5988	5.86	3.69	12	0.02	474.00	753.00	3800	20230420	-26.84	1955	20231024	42.20	3250	-14.46	20240119	2400	15.83	20240102	3800	-26.84	20230420	1955	42.20	20231024	0.02	N	091810	500	1076 억	3293601	N	N	2907	N	N
154	20240402	160554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	-50	5	-1.73	4358053970	1527146	61.32	2890	2910	2800	3750	2020	2885	2853.76	3.05	-251519	-246573	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6106	5.98	3.76	12	0.71	474.00	753.00	3800	20230420	-25.39	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3800	-25.39	20230420	1955	45.01	20231024	0.02	N	091810	500	1076 억	3287482	N	N	2907	N	N
155	20240402	150601	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2845	-40	5	-1.39	4180595495	1464604	58.81	2890	2910	2800	3750	2020	2885	2854.42	3.07	-231224	-237014	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6128	6.00	3.78	12	0.68	474.00	753.00	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	1076 억	3307777	N	N	19874	N	N
156	20240402	140603	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-35	5	-1.21	3849022755	1347951	54.12	2890	2910	2800	3750	2020	2885	2855.46	3.11	-193322	-195583	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6138	6.01	3.78	12	0.63	474.00	753.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.02	N	091810	500	1076 억	3345679	N	N	19874	N	N
157	20240402	130554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2865	-20	5	-0.69	3474472100	1217054	48.87	2890	2910	2800	3750	2020	2885	2854.82	3.16	-133773	-133639	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6171	6.04	3.80	12	0.57	474.00	753.00	3800	20230420	-24.61	1955	20231024	46.55	3250	-11.85	20240119	2400	19.38	20240102	3800	-24.61	20230420	1955	46.55	20231024	0.02	N	091810	500	1076 억	3405228	N	N	19874	N	N
158	20240402	120550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2850	-35	5	-1.21	3145173330	1101822	44.24	2890	2910	2800	3750	2020	2885	2854.52	3.22	-73872	-73795	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6138	6.01	3.78	12	0.51	474.00	753.00	3800	20230420	-25.00	1955	20231024	45.78	3250	-12.31	20240119	2400	18.75	20240102	3800	-25.00	20230420	1955	45.78	20231024	0.02	N	091810	500	1076 억	3465129	N	N	19874	N	N
159	20240402	110556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2870	-15	5	-0.52	2793185020	978537	39.29	2890	2910	2800	3750	2020	2885	2854.45	3.27	-18048	-18025	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6181	6.05	3.81	12	0.45	474.00	753.00	3800	20230420	-24.47	1955	20231024	46.80	3250	-11.69	20240119	2400	19.58	20240102	3800	-24.47	20230420	1955	46.80	20231024	0.02	N	091810	500	1076 억	3520953	N	N	19874	N	N
160	20240402	100556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2880	-5	5	-0.17	1890039690	665162	26.71	2890	2910	2800	3750	2020	2885	2841.47	3.33	45156	45077	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6203	6.08	3.82	12	0.31	474.00	753.00	3800	20230420	-24.21	1955	20231024	47.31	3250	-11.38	20240119	2400	20.00	20240102	3800	-24.21	20230420	1955	47.31	20231024	0.02	N	091810	500	1076 억	3584157	N	N	19874	N	N
161	20240402	090557	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2890	5	2	0.17	293389615	101743	4.09	2890	2910	2845	3750	2020	2885	2883.63	3.26	-29319	-29454	3021	2952	2831	2762	2641	2987	2797	1077	865	500	2010	5	1	215378976	6224	6.10	3.84	12	0.05	474.00	753.00	3800	20230420	-23.95	1955	20231024	47.83	3250	-11.08	20240119	2400	20.42	20240102	3800	-23.95	20230420	1955	47.83	20231024	0.02	N	091810	500	1076 억	3509682	N	N	19874	N	N
162	20240401	160554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2885	150	2	5.48	7018018795	2468160	207.38	2735	2900	2710	3555	1915	2735	2843.41	3.29	444903	432454	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6214	6.09	3.83	12	1.15	474.00	753.00	3800	20230420	-24.08	1955	20231024	47.57	3250	-11.23	20240119	2400	20.21	20240102	3800	-24.08	20230420	1955	47.57	20231024	0.04	N	091810	500	1076 억	3539001	N	N	19874	N	N
163	20240401	150556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	140	2	5.12	6194362625	2183070	183.43	2735	2885	2710	3555	1915	2735	2837.46	3.32	478672	466768	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6192	6.07	3.82	12	1.01	474.00	753.00	3800	20230420	-24.34	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.04	N	091810	500	1076 억	3572770	N	N	1100	N	N
164	20240401	140551	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2875	140	2	5.12	5082974220	1796834	150.97	2735	2880	2710	3555	1915	2735	2828.86	3.41	576220	567633	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6192	6.07	3.82	12	0.83	474.00	753.00	3800	20230420	-24.34	1955	20231024	47.06	3250	-11.54	20240119	2400	19.79	20240102	3800	-24.34	20230420	1955	47.06	20231024	0.04	N	091810	500	1076 억	3670318	N	N	1100	N	N
165	20240401	130549	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2835	100	2	3.66	3391262035	1205931	101.32	2735	2845	2710	3555	1915	2735	2812.16	3.24	389413	383749	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6106	5.98	3.76	12	0.56	474.00	753.00	3800	20230420	-25.39	1955	20231024	45.01	3250	-12.77	20240119	2400	18.12	20240102	3800	-25.39	20230420	1955	45.01	20231024	0.04	N	091810	500	1076 억	3483511	N	N	1100	N	N
166	20240401	120556	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2830	95	2	3.47	2786597580	992339	83.38	2735	2845	2710	3555	1915	2735	2808.12	3.20	351700	349142	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6095	5.97	3.76	12	0.46	474.00	753.00	3800	20230420	-25.53	1955	20231024	44.76	3250	-12.92	20240119	2400	17.92	20240102	3800	-25.53	20230420	1955	44.76	20231024	0.04	N	091810	500	1076 억	3445798	N	N	1100	N	N
167	20240401	110554	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2810	75	2	2.74	2371042805	845245	71.02	2735	2845	2710	3555	1915	2735	2805.16	3.17	321682	322250	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6052	5.93	3.73	12	0.39	474.00	753.00	3800	20230420	-26.05	1955	20231024	43.73	3250	-13.54	20240119	2400	17.08	20240102	3800	-26.05	20230420	1955	43.73	20231024	0.04	N	091810	500	1076 억	3415780	N	N	1100	N	N
168	20240401	100550	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2800	65	2	2.38	1150685270	413817	34.77	2735	2810	2710	3555	1915	2735	2780.67	3.01	146525	149855	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	6031	5.91	3.72	12	0.19	474.00	753.00	3800	20230420	-26.32	1955	20231024	43.22	3250	-13.85	20240119	2400	16.67	20240102	3800	-26.32	20230420	1955	43.22	20231024	0.04	N	091810	500	1076 억	3240623	N	N	1100	N	N
169	20240401	090552	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2715	-20	5	-0.73	40145920	14721	1.24	2735	2740	2710	3555	1915	2735	2727.07	2.87	-2077	-2064	2868	2801	2753	2686	2638	2777	2662	1077	820	500	1910	5	1	215378976	5848	5.73	3.61	12	0.01	474.00	753.00	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	3092021	N	N	1100	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History