KissMeData/014130/price/prices-20240401.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	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	160319	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4570	30	2	0.66	158841625	34848	54.88	4525	4595	4515	5900	3180	4540	4558.00	2.21	-3326	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	548	-3.37	0.67	12	0.29	-1358.00	6809.00	9740	20231221	-53.08	4360	20231113	4.82	6640	-31.17	20240102	4405	3.75	20240417	9740	-53.08	20231221	4360	4.82	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
3	20240430	150317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4560	20	2	0.44	142227550	31205	49.14	4525	4595	4515	5900	3180	4540	4557.84	2.21	-3445	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	547	-3.36	0.67	12	0.26	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
4	20240430	140318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4590	50	2	1.10	111171165	24405	38.43	4525	4595	4515	5900	3180	4540	4555.26	2.21	-3124	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	551	-3.38	0.67	12	0.20	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4405	4.20	20240417	9740	-52.87	20231221	4360	5.28	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
5	20240430	130317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4565	25	2	0.55	81962955	18021	28.38	4525	4595	4515	5900	3180	4540	4548.19	2.21	-3629	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	548	-3.36	0.67	12	0.15	-1358.00	6809.00	9740	20231221	-53.13	4360	20231113	4.70	6640	-31.25	20240102	4405	3.63	20240417	9740	-53.13	20231221	4360	4.70	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
6	20240430	120318	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4555	15	2	0.33	80947480	17798	28.03	4525	4595	4515	5900	3180	4540	4548.12	2.21	-3629	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	547	-3.35	0.67	12	0.15	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4405	3.41	20240417	9740	-53.23	20231221	4360	4.47	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
7	20240430	110317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4550	10	2	0.22	43342605	9543	15.03	4525	4595	4515	5900	3180	4540	4541.82	2.21	105	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	546	-3.35	0.67	12	0.08	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
8	20240430	100315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4550	10	2	0.22	36823045	8107	12.77	4525	4595	4515	5900	3180	4540	4542.13	2.21	1177	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	546	-3.35	0.67	12	0.07	-1358.00	6809.00	9740	20231221	-53.29	4360	20231113	4.36	6640	-31.48	20240102	4405	3.29	20240417	9740	-53.29	20231221	4360	4.36	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
9	20240430	090323	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4525	-15	5	-0.33	8346255	1844	2.90	4525	4550	4525	5900	3180	4540	4526.17	2.21	169	4686	4612	4526	4452	4366	4650	4490	60	1360	500	2900	5	1	12000000	543	-3.33	0.66	12	0.02	-1358.00	6809.00	9740	20231221	-53.54	4360	20231113	3.78	6640	-31.85	20240102	4405	2.72	20240417	9740	-53.54	20231221	4360	3.78	20231113	3.81	N	014130	500	60 억	264672	N	N	0	N	N
10	20240429	160315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4540	100	2	2.25	279662525	61719	170.30	4480	4600	4440	5770	3110	4440	4531.22	1.93	24961	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	545	-3.34	0.67	12	0.51	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240417	9740	-53.39	20231221	4360	4.13	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
11	20240429	150316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4565	125	2	2.82	246190635	54349	149.97	4480	4600	4440	5770	3110	4440	4529.81	1.93	18958	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	548	-3.36	0.67	12	0.45	-1358.00	6809.00	9740	20231221	-53.13	4360	20231113	4.70	6640	-31.25	20240102	4405	3.63	20240417	9740	-53.13	20231221	4360	4.70	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
12	20240429	140314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4600	160	2	3.60	202425775	44747	123.47	4480	4600	4440	5770	3110	4440	4523.78	1.93	13614	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	552	-3.39	0.68	12	0.37	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4405	4.43	20240417	9740	-52.77	20231221	4360	5.50	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
13	20240429	130316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4555	115	2	2.59	182431220	40382	111.43	4480	4580	4440	5770	3110	4440	4517.64	1.93	12726	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	547	-3.35	0.67	12	0.34	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4405	3.41	20240417	9740	-53.23	20231221	4360	4.47	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
14	20240429	120315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4535	95	2	2.14	127123625	28229	77.89	4480	4540	4440	5770	3110	4440	4503.30	1.93	11221	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	544	-3.34	0.67	12	0.24	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4405	2.95	20240417	9740	-53.44	20231221	4360	4.01	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
15	20240429	110306	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	90	2	2.03	110095900	24466	67.51	4480	4540	4440	5770	3110	4440	4499.96	1.93	9542	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	544	-3.34	0.67	12	0.20	-1358.00	6809.00	9740	20231221	-53.49	4360	20231113	3.90	6640	-31.78	20240102	4405	2.84	20240417	9740	-53.49	20231221	4360	3.90	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
16	20240429	100316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4515	75	2	1.69	43785100	9778	26.98	4480	4520	4440	5770	3110	4440	4477.92	1.93	3188	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	542	-3.32	0.66	12	0.08	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
17	20240429	090317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	35	2	0.79	5632955	1265	3.49	4480	4480	4440	5770	3110	4440	4452.93	1.93	-1089	4530	4485	4445	4400	4360	4465	4380	60	1330	500	2840	5	1	12000000	537	-3.30	0.66	12	0.01	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	3.77	N	014130	500	60 억	231901	N	N	4	N	N
18	20240426	160315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4440	-10	5	-0.22	160584665	36163	117.12	4475	4490	4405	5780	3115	4450	4440.58	1.95	-3079	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	533	-3.27	0.65	12	0.30	-1358.00	6809.00	9740	20231221	-54.41	4360	20231113	1.83	6640	-33.13	20240102	4405	0.79	20240426	9740	-54.41	20231221	4360	1.83	20231113	3.82	N	014130	500	60 억	234596	N	N	4	N	N
19	20240426	150316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4435	-15	5	-0.34	114807160	25828	83.65	4475	4490	4420	5780	3115	4450	4445.07	1.95	-3220	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	532	-3.27	0.65	12	0.22	-1358.00	6809.00	9740	20231221	-54.47	4360	20231113	1.72	6640	-33.21	20240102	4405	0.68	20240417	9740	-54.47	20231221	4360	1.72	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
20	20240426	140315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4455	5	2	0.11	87453770	19664	63.69	4475	4490	4425	5780	3115	4450	4447.40	1.95	-4297	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	535	-3.28	0.65	12	0.16	-1358.00	6809.00	9740	20231221	-54.26	4360	20231113	2.18	6640	-32.91	20240102	4405	1.14	20240417	9740	-54.26	20231221	4360	2.18	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
21	20240426	130314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4455	5	2	0.11	81892265	18414	59.64	4475	4490	4425	5780	3115	4450	4447.28	1.95	-4242	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	535	-3.28	0.65	12	0.15	-1358.00	6809.00	9740	20231221	-54.26	4360	20231113	2.18	6640	-32.91	20240102	4405	1.14	20240417	9740	-54.26	20231221	4360	2.18	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
22	20240426	120314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4445	-5	5	-0.11	71022050	15969	51.72	4475	4490	4425	5780	3115	4450	4447.50	1.95	-4209	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	533	-3.27	0.65	12	0.13	-1358.00	6809.00	9740	20231221	-54.36	4360	20231113	1.95	6640	-33.06	20240102	4405	0.91	20240417	9740	-54.36	20231221	4360	1.95	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
23	20240426	110315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4435	-15	5	-0.34	52874950	11874	38.46	4475	4490	4430	5780	3115	4450	4453.00	1.95	-2810	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	532	-3.27	0.65	12	0.10	-1358.00	6809.00	9740	20231221	-54.47	4360	20231113	1.72	6640	-33.21	20240102	4405	0.68	20240417	9740	-54.47	20231221	4360	1.72	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
24	20240426	100314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4460	10	2	0.22	32248980	7223	23.39	4475	4490	4435	5780	3115	4450	4464.76	1.95	978	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	535	-3.28	0.66	12	0.06	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
25	20240426	090316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	30	2	0.67	129780	29	0.09	4475	4480	4475	5780	3115	4450	4475.17	1.95	-1	4573	4511	4468	4406	4363	4490	4385	60	1330	500	2840	5	1	12000000	538	-3.30	0.66	12	0.00	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	3.82	N	014130	500	60 억	234596	N	N	0	N	N
26	20240425	160313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4450	-65	5	-1.44	137853820	30870	68.03	4470	4530	4425	5860	3165	4515	4465.62	2.04	-5887	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	534	-3.28	0.65	12	0.26	-1358.00	6809.00	9740	20231221	-54.31	4360	20231113	2.06	6640	-32.98	20240102	4405	1.02	20240417	9740	-54.31	20231221	4360	2.06	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
27	20240425	150316	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4450	-65	5	-1.44	105392760	23560	51.92	4470	4530	4440	5860	3165	4515	4473.38	2.04	-5476	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	534	-3.28	0.65	12	0.20	-1358.00	6809.00	9740	20231221	-54.31	4360	20231113	2.06	6640	-32.98	20240102	4405	1.02	20240417	9740	-54.31	20231221	4360	2.06	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
28	20240425	140314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	-40	5	-0.89	97125765	21704	47.83	4470	4530	4445	5860	3165	4515	4475.02	2.04	-4776	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	537	-3.30	0.66	12	0.18	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
29	20240425	130315	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	-40	5	-0.89	60476115	13496	29.74	4470	4530	4455	5860	3165	4515	4481.04	2.04	-3595	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	537	-3.30	0.66	12	0.11	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
30	20240425	120313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4485	-30	5	-0.66	49132450	10962	24.16	4470	4530	4455	5860	3165	4515	4482.07	2.04	-1269	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	538	-3.30	0.66	12	0.09	-1358.00	6809.00	9740	20231221	-53.95	4360	20231113	2.87	6640	-32.45	20240102	4405	1.82	20240417	9740	-53.95	20231221	4360	2.87	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
31	20240425	110314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4510	-5	5	-0.11	15972310	3552	7.83	4470	4530	4470	5860	3165	4515	4496.71	2.04	-1159	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	541	-3.32	0.66	12	0.03	-1358.00	6809.00	9740	20231221	-53.70	4360	20231113	3.44	6640	-32.08	20240102	4405	2.38	20240417	9740	-53.70	20231221	4360	3.44	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
32	20240425	100314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4490	-25	5	-0.55	7986310	1778	3.92	4470	4530	4470	5860	3165	4515	4491.74	2.04	-209	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	539	-3.31	0.66	12	0.01	-1358.00	6809.00	9740	20231221	-53.90	4360	20231113	2.98	6640	-32.38	20240102	4405	1.93	20240417	9740	-53.90	20231221	4360	2.98	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
33	20240425	090314	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	15	2	0.33	936020	209	0.46	4470	4530	4470	5860	3165	4515	4478.56	2.04	-25	4578	4546	4498	4466	4418	4562	4482	60	1345	500	2880	5	1	12000000	544	-3.34	0.67	12	0.00	-1358.00	6809.00	9740	20231221	-53.49	4360	20231113	3.90	6640	-31.78	20240102	4405	2.84	20240417	9740	-53.49	20231221	4360	3.90	20231113	3.78	N	014130	500	60 억	244369	N	N	0	N	N
34	20240424	160312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4515	65	2	1.46	203641730	45378	77.93	4450	4530	4450	5780	3115	4450	4487.68	1.89	15675	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	542	-3.32	0.66	12	0.38	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
35	20240424	150313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4515	65	2	1.46	194363070	43321	74.40	4450	4530	4450	5780	3115	4450	4486.58	1.89	15507	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	542	-3.32	0.66	12	0.36	-1358.00	6809.00	9740	20231221	-53.64	4360	20231113	3.56	6640	-32.00	20240102	4405	2.50	20240417	9740	-53.64	20231221	4360	3.56	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
36	20240424	140312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4520	70	2	1.57	184669520	41171	70.71	4450	4530	4450	5780	3115	4450	4485.43	1.89	15199	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	542	-3.33	0.66	12	0.34	-1358.00	6809.00	9740	20231221	-53.59	4360	20231113	3.67	6640	-31.93	20240102	4405	2.61	20240417	9740	-53.59	20231221	4360	3.67	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
37	20240424	130317	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4520	70	2	1.57	170646615	38069	65.38	4450	4520	4450	5780	3115	4450	4482.56	1.89	14623	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	542	-3.33	0.66	12	0.32	-1358.00	6809.00	9740	20231221	-53.59	4360	20231113	3.67	6640	-31.93	20240102	4405	2.61	20240417	9740	-53.59	20231221	4360	3.67	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
38	20240424	120313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4485	35	2	0.79	75507065	16881	28.99	4450	4500	4450	5780	3115	4450	4472.90	1.89	7461	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	538	-3.30	0.66	12	0.14	-1358.00	6809.00	9740	20231221	-53.95	4360	20231113	2.87	6640	-32.45	20240102	4405	1.82	20240417	9740	-53.95	20231221	4360	2.87	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
39	20240424	110312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	20	2	0.45	64622570	14450	24.82	4450	4500	4450	5780	3115	4450	4472.15	1.89	6710	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	536	-3.29	0.66	12	0.12	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4405	1.48	20240417	9740	-54.11	20231221	4360	2.52	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
40	20240424	100312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4485	35	2	0.79	46747245	10445	17.94	4450	4500	4450	5780	3115	4450	4475.56	1.89	6232	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	538	-3.30	0.66	12	0.09	-1358.00	6809.00	9740	20231221	-53.95	4360	20231113	2.87	6640	-32.45	20240102	4405	1.82	20240417	9740	-53.95	20231221	4360	2.87	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
41	20240424	090312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	25	2	0.56	431825	97	0.17	4450	4475	4450	5780	3115	4450	4451.80	1.89	-11	4593	4521	4468	4396	4343	4495	4370	60	1330	500	2840	5	1	12000000	537	-3.30	0.66	12	0.00	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	3.86	N	014130	500	60 억	226832	N	N	0	N	N
42	20240423	160303	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4450	-30	5	-0.67	248891475	55867	97.57	4480	4540	4415	5820	3140	4480	4455.07	1.92	-2724	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	534	-3.28	0.65	12	0.47	-1358.00	6809.00	9740	20231221	-54.31	4360	20231113	2.06	6640	-32.98	20240102	4405	1.02	20240417	9740	-54.31	20231221	4360	2.06	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
43	20240423	150311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4465	-15	5	-0.33	234139335	52553	91.78	4480	4540	4415	5820	3140	4480	4455.30	1.92	-2612	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	536	-3.29	0.66	12	0.44	-1358.00	6809.00	9740	20231221	-54.16	4360	20231113	2.41	6640	-32.76	20240102	4405	1.36	20240417	9740	-54.16	20231221	4360	2.41	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
44	20240423	140313	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4460	-20	5	-0.45	218785605	49105	85.76	4480	4540	4415	5820	3140	4480	4455.46	1.92	-3013	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	535	-3.28	0.66	12	0.41	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
45	20240423	130311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4445	-35	5	-0.78	206335240	46305	80.87	4480	4540	4415	5820	3140	4480	4456.00	1.92	-3524	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	533	-3.27	0.65	12	0.39	-1358.00	6809.00	9740	20231221	-54.36	4360	20231113	1.95	6640	-33.06	20240102	4405	0.91	20240417	9740	-54.36	20231221	4360	1.95	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
46	20240423	120311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4445	-35	5	-0.78	199316780	44723	78.10	4480	4540	4415	5820	3140	4480	4456.70	1.92	-3348	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	533	-3.27	0.65	12	0.37	-1358.00	6809.00	9740	20231221	-54.36	4360	20231113	1.95	6640	-33.06	20240102	4405	0.91	20240417	9740	-54.36	20231221	4360	1.95	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
47	20240423	110311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4440	-40	5	-0.89	144820540	32416	56.61	4480	4540	4420	5820	3140	4480	4467.56	1.92	-2343	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	533	-3.27	0.65	12	0.27	-1358.00	6809.00	9740	20231221	-54.41	4360	20231113	1.83	6640	-33.13	20240102	4405	0.79	20240417	9740	-54.41	20231221	4360	1.83	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
48	20240423	100312	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	0	3	0.00	61497565	13693	23.91	4480	4540	4470	5820	3140	4480	4491.17	1.92	6603	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	538	-3.30	0.66	12	0.11	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
49	20240423	090311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4500	20	2	0.45	14578875	3250	5.68	4480	4500	4480	5820	3140	4480	4485.81	1.92	2022	4560	4520	4465	4425	4370	4540	4445	60	1340	500	2860	5	1	12000000	540	-3.31	0.66	12	0.03	-1358.00	6809.00	9740	20231221	-53.80	4360	20231113	3.21	6640	-32.23	20240102	4405	2.16	20240417	9740	-53.80	20231221	4360	3.21	20231113	3.99	N	014130	500	60 억	230256	N	N	0	N	N
50	20240422	160311	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	0	3	0.00	251738525	56388	57.13	4450	4505	4410	5820	3140	4480	4464.40	1.92	-1604	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	538	-3.30	0.66	12	0.47	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
51	20240422	150310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	0	3	0.00	245488940	54989	55.71	4450	4505	4410	5820	3140	4480	4464.33	1.92	-1940	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	538	-3.30	0.66	12	0.46	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
52	20240422	140310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	0	3	0.00	233267685	52256	52.94	4450	4505	4410	5820	3140	4480	4463.94	1.92	-659	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	538	-3.30	0.66	12	0.44	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
53	20240422	130309	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	-10	5	-0.22	202436005	45361	45.96	4450	4505	4410	5820	3140	4480	4462.78	1.92	30	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	536	-3.29	0.66	12	0.38	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4405	1.48	20240417	9740	-54.11	20231221	4360	2.52	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
54	20240422	120310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4465	-15	5	-0.33	196073055	43935	44.51	4450	4505	4410	5820	3140	4480	4462.80	1.92	420	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	536	-3.29	0.66	12	0.37	-1358.00	6809.00	9740	20231221	-54.16	4360	20231113	2.41	6640	-32.76	20240102	4405	1.36	20240417	9740	-54.16	20231221	4360	2.41	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
55	20240422	110310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4460	-20	5	-0.45	176639090	39574	40.09	4450	4505	4410	5820	3140	4480	4463.51	1.92	1806	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	535	-3.28	0.66	12	0.33	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
56	20240422	100310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	-5	5	-0.11	138257650	30964	31.37	4450	4505	4410	5820	3140	4480	4465.11	1.92	8272	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	537	-3.30	0.66	12	0.26	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4405	1.59	20240417	9740	-54.06	20231221	4360	2.64	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
57	20240422	090310	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	-10	5	-0.22	37757415	8518	8.63	4450	4470	4410	5820	3140	4480	4432.66	1.92	2317	4766	4622	4531	4387	4296	4577	4342	60	1340	500	2860	5	1	12000000	536	-3.29	0.66	12	0.07	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4405	1.48	20240417	9740	-54.11	20231221	4360	2.52	20231113	4.02	N	014130	500	60 억	230291	N	N	0	N	N
58	20240419	160259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	-200	5	-4.27	430792895	95908	128.67	4675	4675	4440	6080	3280	4680	4491.73	1.96	-1015	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	538	-3.30	0.66	12	0.80	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
59	20240419	150300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	-210	5	-4.49	411084580	91495	122.75	4675	4675	4440	6080	3280	4680	4492.97	1.96	-233	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	536	-3.29	0.66	12	0.76	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4405	1.48	20240417	9740	-54.11	20231221	4360	2.52	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
60	20240419	140258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4520	-160	5	-3.42	319183825	70953	95.19	4675	4675	4440	6080	3280	4680	4498.52	1.96	-1279	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	542	-3.33	0.66	12	0.59	-1358.00	6809.00	9740	20231221	-53.59	4360	20231113	3.67	6640	-31.93	20240102	4405	2.61	20240417	9740	-53.59	20231221	4360	3.67	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
61	20240419	130301	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	-210	5	-4.49	296041245	65800	88.28	4675	4675	4440	6080	3280	4680	4499.11	1.96	-99	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	536	-3.29	0.66	12	0.55	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4405	1.48	20240417	9740	-54.11	20231221	4360	2.52	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
62	20240419	120259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4460	-220	5	-4.70	274716605	61038	81.89	4675	4675	4440	6080	3280	4680	4500.75	1.96	-213	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	535	-3.28	0.66	12	0.51	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4405	1.25	20240417	9740	-54.21	20231221	4360	2.29	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
63	20240419	110300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4500	-180	5	-3.85	172150875	38062	51.06	4675	4675	4450	6080	3280	4680	4522.91	1.96	-4417	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	540	-3.31	0.66	12	0.32	-1358.00	6809.00	9740	20231221	-53.80	4360	20231113	3.21	6640	-32.23	20240102	4405	2.16	20240417	9740	-53.80	20231221	4360	3.21	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
64	20240419	100259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4560	-120	5	-2.56	54246385	11846	15.89	4675	4675	4535	6080	3280	4680	4579.30	1.96	-3540	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	547	-3.36	0.67	12	0.10	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240417	9740	-53.18	20231221	4360	4.59	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
65	20240419	090257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4605	-75	5	-1.60	15069940	3253	4.36	4675	4675	4605	6080	3280	4680	4632.63	1.96	-2141	4863	4771	4588	4496	4313	4817	4542	60	1400	500	2990	5	1	12000000	553	-3.39	0.68	12	0.03	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4405	4.54	20240417	9740	-52.72	20231221	4360	5.62	20231113	3.98	N	014130	500	60 억	235283	N	N	0	N	N
66	20240418	160258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	250	2	5.64	337310450	74423	68.66	4480	4680	4405	5750	3105	4430	4532.21	1.75	23701	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	562	-3.45	0.69	12	0.62	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4405	6.24	20240418	9740	-51.95	20231221	4360	7.34	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
67	20240418	150258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4540	110	2	2.48	248185105	55084	50.82	4480	4595	4405	5750	3105	4430	4505.58	1.75	21225	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	545	-3.34	0.67	12	0.46	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240418	9740	-53.39	20231221	4360	4.13	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
68	20240418	140259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4540	110	2	2.48	178863265	39676	36.60	4480	4595	4405	5750	3105	4430	4508.10	1.75	13872	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	545	-3.34	0.67	12	0.33	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240418	9740	-53.39	20231221	4360	4.13	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
69	20240418	130259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4540	110	2	2.48	155131135	34448	31.78	4480	4595	4405	5750	3105	4430	4503.34	1.75	12123	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	545	-3.34	0.67	12	0.29	-1358.00	6809.00	9740	20231221	-53.39	4360	20231113	4.13	6640	-31.63	20240102	4405	3.06	20240418	9740	-53.39	20231221	4360	4.13	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
70	20240418	120257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4560	130	2	2.93	146431585	32532	30.01	4480	4595	4405	5750	3105	4430	4501.16	1.75	11270	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	547	-3.36	0.67	12	0.27	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4405	3.52	20240418	9740	-53.18	20231221	4360	4.59	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
71	20240418	110258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4555	125	2	2.82	141523480	31453	29.02	4480	4595	4405	5750	3105	4430	4499.52	1.75	10631	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	547	-3.35	0.67	12	0.26	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4405	3.41	20240418	9740	-53.23	20231221	4360	4.47	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
72	20240418	100258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	100	2	2.26	93334080	20873	19.26	4480	4540	4405	5750	3105	4430	4471.52	1.75	9121	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	544	-3.34	0.67	12	0.17	-1358.00	6809.00	9740	20231221	-53.49	4360	20231113	3.90	6640	-31.78	20240102	4405	2.84	20240418	9740	-53.49	20231221	4360	3.90	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
73	20240418	090258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	50	2	1.13	5935080	1331	1.23	4480	4480	4455	5750	3105	4430	4459.11	1.75	127	4600	4515	4460	4375	4320	4487	4347	60	1320	500	2830	5	1	12000000	538	-3.30	0.66	12	0.01	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4405	1.70	20240417	9740	-54.00	20231221	4360	2.75	20231113	4.03	N	014130	500	60 억	209644	N	N	0	N	N
74	20240417	160255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4430	-70	5	-1.56	482730595	108348	160.03	4450	4545	4405	5850	3150	4500	4455.71	1.68	5444	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	532	-3.26	0.65	12	0.90	-1358.00	6809.00	9740	20231221	-54.52	4360	20231113	1.61	6640	-33.28	20240102	4405	0.57	20240417	9740	-54.52	20231221	4360	1.61	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
75	20240417	150259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4415	-85	5	-1.89	453466570	101725	150.25	4450	4545	4410	5850	3150	4500	4457.77	1.68	7400	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	530	-3.25	0.65	12	0.85	-1358.00	6809.00	9740	20231221	-54.67	4360	20231113	1.26	6640	-33.51	20240102	4410	0.11	20240417	9740	-54.67	20231221	4360	1.26	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
76	20240417	140258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4470	-30	5	-0.67	310478560	69417	102.53	4450	4545	4440	5850	3150	4500	4472.66	1.68	6804	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	536	-3.29	0.66	12	0.58	-1358.00	6809.00	9740	20231221	-54.11	4360	20231113	2.52	6640	-32.68	20240102	4440	0.68	20240417	9740	-54.11	20231221	4360	2.52	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
77	20240417	130300	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4460	-40	5	-0.89	299677545	66992	98.95	4450	4545	4440	5850	3150	4500	4473.33	1.68	7600	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	535	-3.28	0.66	12	0.56	-1358.00	6809.00	9740	20231221	-54.21	4360	20231113	2.29	6640	-32.83	20240102	4440	0.45	20240417	9740	-54.21	20231221	4360	2.29	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
78	20240417	120258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4455	-45	5	-1.00	259598245	57990	85.65	4450	4545	4445	5850	3150	4500	4476.60	1.68	10545	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	535	-3.28	0.65	12	0.48	-1358.00	6809.00	9740	20231221	-54.26	4360	20231113	2.18	6640	-32.91	20240102	4445	0.22	20240417	9740	-54.26	20231221	4360	2.18	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
79	20240417	110259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4500	0	3	0.00	208455375	46532	68.73	4450	4545	4450	5850	3150	4500	4479.83	1.68	11637	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	540	-3.31	0.66	12	0.39	-1358.00	6809.00	9740	20231221	-53.80	4360	20231113	3.21	6640	-32.23	20240102	4450	1.12	20240417	9740	-53.80	20231221	4360	3.21	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
80	20240417	100257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4530	30	2	0.67	171292580	38240	56.48	4450	4545	4450	5850	3150	4500	4479.41	1.68	11221	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	544	-3.34	0.67	12	0.32	-1358.00	6809.00	9740	20231221	-53.49	4360	20231113	3.90	6640	-31.78	20240102	4450	1.80	20240417	9740	-53.49	20231221	4360	3.90	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
81	20240417	090258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4475	-25	5	-0.56	51760275	11628	17.18	4450	4485	4450	5850	3150	4500	4451.35	1.68	3682	4643	4571	4518	4446	4393	4545	4420	60	1350	500	2880	5	1	12000000	537	-3.30	0.66	12	0.10	-1358.00	6809.00	9740	20231221	-54.06	4360	20231113	2.64	6640	-32.61	20240102	4450	0.56	20240417	9740	-54.06	20231221	4360	2.64	20231113	3.99	N	014130	500	60 억	201638	N	N	1	N	N
82	20240416	160259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4500	-105	5	-2.28	303027640	67310	154.53	4580	4590	4465	5980	3225	4605	4501.98	1.72	-2971	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	540	-3.31	0.66	12	0.56	-1358.00	6809.00	9740	20231221	-53.80	4360	20231113	3.21	6640	-32.23	20240102	4465	0.78	20240416	9740	-53.80	20231221	4360	3.21	20231113	4.00	N	014130	500	60 억	206497	N	N	1	N	N
83	20240416	150257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4510	-95	5	-2.06	293429660	65171	149.62	4580	4590	4465	5980	3225	4605	4502.46	1.72	-3218	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	541	-3.32	0.66	12	0.54	-1358.00	6809.00	9740	20231221	-53.70	4360	20231113	3.44	6640	-32.08	20240102	4465	1.01	20240416	9740	-53.70	20231221	4360	3.44	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
84	20240416	140256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4505	-100	5	-2.17	224689115	49830	114.40	4580	4590	4470	5980	3225	4605	4509.11	1.72	-4610	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	541	-3.32	0.66	12	0.42	-1358.00	6809.00	9740	20231221	-53.75	4360	20231113	3.33	6640	-32.15	20240102	4470	0.78	20240416	9740	-53.75	20231221	4360	3.33	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
85	20240416	130257	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4535	-70	5	-1.52	197979950	43902	100.79	4580	4590	4470	5980	3225	4605	4509.59	1.72	-4764	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	544	-3.34	0.67	12	0.37	-1358.00	6809.00	9740	20231221	-53.44	4360	20231113	4.01	6640	-31.70	20240102	4470	1.45	20240416	9740	-53.44	20231221	4360	4.01	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
86	20240416	120259	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4480	-125	5	-2.71	184068035	40813	93.70	4580	4590	4470	5980	3225	4605	4510.03	1.72	-4816	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	538	-3.30	0.66	12	0.34	-1358.00	6809.00	9740	20231221	-54.00	4360	20231113	2.75	6640	-32.53	20240102	4470	0.22	20240416	9740	-54.00	20231221	4360	2.75	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
87	20240416	110258	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4505	-100	5	-2.17	129986235	28768	66.05	4580	4590	4490	5980	3225	4605	4518.43	1.72	1156	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	541	-3.32	0.66	12	0.24	-1358.00	6809.00	9740	20231221	-53.75	4360	20231113	3.33	6640	-32.15	20240102	4490	0.33	20240416	9740	-53.75	20231221	4360	3.33	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
88	20240416	100255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4545	-60	5	-1.30	79576250	17580	40.36	4580	4590	4510	5980	3225	4605	4526.52	1.72	4848	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	545	-3.35	0.67	12	0.15	-1358.00	6809.00	9740	20231221	-53.34	4360	20231113	4.24	6640	-31.55	20240102	4510	0.78	20240416	9740	-53.34	20231221	4360	4.24	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
89	20240416	090254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4590	-15	5	-0.33	6577055	1436	3.30	4580	4590	4575	5980	3225	4605	4580.12	1.72	-1218	4728	4666	4598	4536	4468	4697	4567	60	1375	500	2940	5	1	12000000	551	-3.38	0.67	12	0.01	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4520	1.55	20240411	9740	-52.87	20231221	4360	5.28	20231113	4.00	N	014130	500	60 억	206497	N	N	0	N	N
90	20240415	160253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4605	-55	5	-1.18	197706260	43338	101.46	4600	4660	4530	6050	3265	4660	4561.86	1.80	-6448	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	553	-3.39	0.68	12	0.36	-1358.00	6809.00	9740	20231221	-52.72	4360	20231113	5.62	6640	-30.65	20240102	4520	1.88	20240411	9740	-52.72	20231221	4360	5.62	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
91	20240415	150255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4585	-75	5	-1.61	177985185	39040	91.40	4600	4660	4530	6050	3265	4660	4559.05	1.80	-7146	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	550	-3.38	0.67	12	0.33	-1358.00	6809.00	9740	20231221	-52.93	4360	20231113	5.16	6640	-30.95	20240102	4520	1.44	20240411	9740	-52.93	20231221	4360	5.16	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
92	20240415	140253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4575	-85	5	-1.82	161096565	35357	82.78	4600	4660	4530	6050	3265	4660	4556.28	1.80	-7618	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	549	-3.37	0.67	12	0.29	-1358.00	6809.00	9740	20231221	-53.03	4360	20231113	4.93	6640	-31.10	20240102	4520	1.22	20240411	9740	-53.03	20231221	4360	4.93	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
93	20240415	130253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4570	-90	5	-1.93	138335260	30368	71.10	4600	4660	4530	6050	3265	4660	4555.30	1.80	-6821	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	548	-3.37	0.67	12	0.25	-1358.00	6809.00	9740	20231221	-53.08	4360	20231113	4.82	6640	-31.17	20240102	4520	1.11	20240411	9740	-53.08	20231221	4360	4.82	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
94	20240415	120255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4560	-100	5	-2.15	134336940	29491	69.04	4600	4660	4530	6050	3265	4660	4555.18	1.80	-7124	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	547	-3.36	0.67	12	0.25	-1358.00	6809.00	9740	20231221	-53.18	4360	20231113	4.59	6640	-31.33	20240102	4520	0.88	20240411	9740	-53.18	20231221	4360	4.59	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
95	20240415	110255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4545	-115	5	-2.47	121526135	26682	62.47	4600	4660	4530	6050	3265	4660	4554.61	1.80	-5014	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	545	-3.35	0.67	12	0.22	-1358.00	6809.00	9740	20231221	-53.34	4360	20231113	4.24	6640	-31.55	20240102	4520	0.55	20240411	9740	-53.34	20231221	4360	4.24	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
96	20240415	100255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4585	-75	5	-1.61	34473765	7523	17.61	4600	4660	4570	6050	3265	4660	4582.45	1.80	-3569	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	550	-3.38	0.67	12	0.06	-1358.00	6809.00	9740	20231221	-52.93	4360	20231113	5.16	6640	-30.95	20240102	4520	1.44	20240411	9740	-52.93	20231221	4360	5.16	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
97	20240415	090255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4590	-70	5	-1.50	4656175	1010	2.36	4600	4660	4590	6050	3265	4660	4610.07	1.80	-574	4776	4717	4661	4602	4546	4747	4632	60	1390	500	2980	5	1	12000000	551	-3.38	0.67	12	0.01	-1358.00	6809.00	9740	20231221	-52.87	4360	20231113	5.28	6640	-30.87	20240102	4520	1.55	20240411	9740	-52.87	20231221	4360	5.28	20231113	3.91	N	014130	500	60 억	215487	N	N	1	N	N
98	20240412	160254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	0	3	0.00	195537850	42015	62.42	4605	4720	4605	6050	3265	4660	4654.00	1.79	967	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	559	-3.43	0.68	12	0.35	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4520	3.10	20240411	9740	-52.16	20231221	4360	6.88	20231113	4.06	N	014130	500	60 억	214438	N	N	1	N	N
99	20240412	150254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4635	-25	5	-0.54	177938475	38225	56.79	4605	4720	4605	6050	3265	4660	4655.03	1.79	682	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	556	-3.41	0.68	12	0.32	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4520	2.54	20240411	9740	-52.41	20231221	4360	6.31	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
100	20240412	140255	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	20	2	0.43	115542190	24796	36.84	4605	4720	4605	6050	3265	4660	4659.71	1.79	601	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	562	-3.45	0.69	12	0.21	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4520	3.54	20240411	9740	-51.95	20231221	4360	7.34	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
101	20240412	130253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	20	2	0.43	109362945	23475	34.87	4605	4720	4605	6050	3265	4660	4658.70	1.79	969	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	562	-3.45	0.69	12	0.20	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4520	3.54	20240411	9740	-51.95	20231221	4360	7.34	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
102	20240412	120254	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4685	25	2	0.54	80851940	17370	25.80	4605	4720	4605	6050	3265	4660	4654.69	1.79	2300	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	562	-3.45	0.69	12	0.14	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4520	3.65	20240411	9740	-51.90	20231221	4360	7.45	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
103	20240412	110252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4685	25	2	0.54	78399280	16846	25.03	4605	4720	4605	6050	3265	4660	4653.88	1.79	2503	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	562	-3.45	0.69	12	0.14	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4520	3.65	20240411	9740	-51.90	20231221	4360	7.45	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
104	20240412	100253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4700	40	2	0.86	68888175	14814	22.01	4605	4720	4605	6050	3265	4660	4650.21	1.79	3695	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	564	-3.46	0.69	12	0.12	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4520	3.98	20240411	9740	-51.75	20231221	4360	7.80	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
105	20240412	090253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4635	-25	5	-0.54	4743255	1030	1.53	4605	4635	4605	6050	3265	4660	4605.10	1.79	263	4846	4752	4636	4542	4426	4695	4485	60	1390	500	2980	5	1	12000000	556	-3.41	0.68	12	0.01	-1358.00	6809.00	9740	20231221	-52.41	4360	20231113	6.31	6640	-30.20	20240102	4520	2.54	20240411	9740	-52.41	20231221	4360	6.31	20231113	4.06	N	014130	500	60 억	214438	N	N	0	N	N
106	20240411	160251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	-20	5	-0.43	306785550	66782	113.51	4710	4730	4520	6080	3280	4680	4593.84	1.80	-846	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	559	-3.43	0.68	12	0.56	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4520	3.10	20240411	9740	-52.16	20231221	4360	6.88	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
107	20240411	150256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	-20	5	-0.43	293860975	64002	108.79	4710	4730	4520	6080	3280	4680	4591.43	1.80	-468	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	559	-3.43	0.68	12	0.53	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4520	3.10	20240411	9740	-52.16	20231221	4360	6.88	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
108	20240411	140256	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4640	-40	5	-0.85	275483740	60039	102.05	4710	4730	4520	6080	3280	4680	4588.41	1.80	-217	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	557	-3.42	0.68	12	0.50	-1358.00	6809.00	9740	20231221	-52.36	4360	20231113	6.42	6640	-30.12	20240102	4520	2.65	20240411	9740	-52.36	20231221	4360	6.42	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
109	20240411	130249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4600	-80	5	-1.71	257438645	56137	95.42	4710	4730	4520	6080	3280	4680	4585.90	1.80	1159	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	552	-3.39	0.68	12	0.47	-1358.00	6809.00	9740	20231221	-52.77	4360	20231113	5.50	6640	-30.72	20240102	4520	1.77	20240411	9740	-52.77	20231221	4360	5.50	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
110	20240411	120253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4610	-70	5	-1.50	255029815	55614	94.53	4710	4730	4520	6080	3280	4680	4585.71	1.80	1309	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	553	-3.39	0.68	12	0.46	-1358.00	6809.00	9740	20231221	-52.67	4360	20231113	5.73	6640	-30.57	20240102	4520	1.99	20240411	9740	-52.67	20231221	4360	5.73	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
111	20240411	110251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4555	-125	5	-2.67	222188825	48457	82.37	4710	4730	4520	6080	3280	4680	4585.28	1.80	1385	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	547	-3.35	0.67	12	0.40	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4520	0.77	20240411	9740	-53.23	20231221	4360	4.47	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
112	20240411	100253	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4555	-125	5	-2.67	201996430	44035	74.85	4710	4730	4520	6080	3280	4680	4587.18	1.80	970	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	547	-3.35	0.67	12	0.37	-1358.00	6809.00	9740	20231221	-53.23	4360	20231113	4.47	6640	-31.40	20240102	4520	0.77	20240411	9740	-53.23	20231221	4360	4.47	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
113	20240411	090252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	0	3	0.00	19777600	4204	7.15	4710	4730	4680	6080	3280	4680	4704.47	1.80	-1671	4796	4737	4696	4637	4596	4767	4667	60	1400	500	2990	5	1	12000000	562	-3.45	0.69	12	0.04	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4635	0.97	20240401	9740	-51.95	20231221	4360	7.34	20231113	4.07	N	014130	500	60 억	215867	N	N	51	N	N
114	20240409	160249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4680	-10	5	-0.21	276761775	58732	139.30	4655	4755	4655	6090	3285	4690	4712.43	1.62	19213	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	562	-3.45	0.69	12	0.49	-1358.00	6809.00	9740	20231221	-51.95	4360	20231113	7.34	6640	-29.52	20240102	4635	0.97	20240401	9740	-51.95	20231221	4360	7.34	20231113	4.03	N	014130	500	60 억	194145	N	N	51	N	N
115	20240409	150249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	30	2	0.64	265401940	56305	133.55	4655	4755	4655	6090	3285	4690	4713.65	1.62	18570	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	566	-3.48	0.69	12	0.47	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4635	1.83	20240401	9740	-51.54	20231221	4360	8.26	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
116	20240409	140252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	40	2	0.85	238935480	50691	120.23	4655	4755	4655	6090	3285	4690	4713.57	1.62	19809	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	568	-3.48	0.69	12	0.42	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4635	2.05	20240401	9740	-51.44	20231221	4360	8.49	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
117	20240409	130249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4740	50	2	1.07	216839940	46021	109.16	4655	4755	4655	6090	3285	4690	4711.76	1.62	19706	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	569	-3.49	0.70	12	0.38	-1358.00	6809.00	9740	20231221	-51.33	4360	20231113	8.72	6640	-28.61	20240102	4635	2.27	20240401	9740	-51.33	20231221	4360	8.72	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
118	20240409	120250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4745	55	2	1.17	209565920	44486	105.51	4655	4755	4655	6090	3285	4690	4710.83	1.62	20039	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	569	-3.49	0.70	12	0.37	-1358.00	6809.00	9740	20231221	-51.28	4360	20231113	8.83	6640	-28.54	20240102	4635	2.37	20240401	9740	-51.28	20231221	4360	8.83	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
119	20240409	110250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4725	35	2	0.75	147519125	31394	74.46	4655	4745	4655	6090	3285	4690	4698.96	1.62	17244	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	567	-3.48	0.69	12	0.26	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4635	1.94	20240401	9740	-51.49	20231221	4360	8.37	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
120	20240409	100248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4700	10	2	0.21	97495590	20750	49.22	4655	4745	4655	6090	3285	4690	4698.58	1.62	12510	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	564	-3.46	0.69	12	0.17	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4635	1.40	20240401	9740	-51.75	20231221	4360	7.80	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
121	20240409	090252	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4685	-5	5	-0.11	1355020	291	0.69	4655	4685	4655	6090	3285	4690	4656.43	1.62	6	4790	4740	4690	4640	4590	4715	4615	60	1400	500	3000	5	1	12000000	562	-3.45	0.69	12	0.00	-1358.00	6809.00	9740	20231221	-51.90	4360	20231113	7.45	6640	-29.44	20240102	4635	1.08	20240401	9740	-51.90	20231221	4360	7.45	20231113	4.03	N	014130	500	60 억	194145	N	N	19	N	N
122	20240408	160249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4690	-25	5	-0.53	196470260	42062	64.16	4705	4740	4640	6120	3305	4715	4670.96	1.68	-7782	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.35	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4635	1.19	20240401	9740	-51.85	20231221	4360	7.57	20231113	4.04	N	014130	500	60 억	201498	N	N	19	N	N
123	20240408	150250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	-55	5	-1.17	183108110	39201	59.79	4705	4740	4640	6120	3305	4715	4671.01	1.68	-7766	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	559	-3.43	0.68	12	0.33	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4635	0.54	20240401	9740	-52.16	20231221	4360	6.88	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
124	20240408	140250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	-55	5	-1.17	165785070	35487	54.13	4705	4740	4640	6120	3305	4715	4671.71	1.68	-7669	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	559	-3.43	0.68	12	0.30	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4635	0.54	20240401	9740	-52.16	20231221	4360	6.88	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
125	20240408	130249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4665	-50	5	-1.06	148482065	31773	48.46	4705	4740	4640	6120	3305	4715	4673.22	1.68	-7476	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.26	-1358.00	6809.00	9740	20231221	-52.10	4360	20231113	7.00	6640	-29.74	20240102	4635	0.65	20240401	9740	-52.10	20231221	4360	7.00	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
126	20240408	120249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4690	-25	5	-0.53	137359200	29390	44.83	4705	4740	4640	6120	3305	4715	4673.67	1.68	-7153	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.24	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4635	1.19	20240401	9740	-51.85	20231221	4360	7.57	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
127	20240408	110251	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4710	-5	5	-0.11	106181665	22733	34.68	4705	4740	4640	6120	3305	4715	4670.82	1.68	-7017	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	565	-3.47	0.69	12	0.19	-1358.00	6809.00	9740	20231221	-51.64	4360	20231113	8.03	6640	-29.07	20240102	4635	1.62	20240401	9740	-51.64	20231221	4360	8.03	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
128	20240408	100247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4665	-50	5	-1.06	58878000	12634	19.27	4705	4740	4640	6120	3305	4715	4660.28	1.68	-3451	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	560	-3.44	0.69	12	0.11	-1358.00	6809.00	9740	20231221	-52.10	4360	20231113	7.00	6640	-29.74	20240102	4635	0.65	20240401	9740	-52.10	20231221	4360	7.00	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
129	20240408	090250	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4690	-25	5	-0.53	7006890	1493	2.28	4705	4740	4690	6120	3305	4715	4693.16	1.68	-421	4885	4800	4720	4635	4555	4760	4595	60	1405	500	3010	5	1	12000000	563	-3.45	0.69	12	0.01	-1358.00	6809.00	9740	20231221	-51.85	4360	20231113	7.57	6640	-29.37	20240102	4635	1.19	20240401	9740	-51.85	20231221	4360	7.57	20231113	4.04	N	014130	500	60 억	201498	N	N	115	N	N
130	20240405	160249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4715	-65	5	-1.36	309092785	65550	139.89	4760	4805	4640	6210	3350	4780	4715.37	1.76	-8473	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	566	-3.47	0.69	12	0.55	-1358.00	6809.00	9740	20231221	-51.59	4360	20231113	8.14	6640	-28.99	20240102	4635	1.73	20240401	9740	-51.59	20231221	4360	8.14	20231113	4.04	N	014130	500	60 억	211573	N	N	115	N	N
131	20240405	150248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4705	-75	5	-1.57	281312690	59654	127.31	4760	4805	4640	6210	3350	4780	4715.74	1.76	-5271	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	565	-3.46	0.69	12	0.50	-1358.00	6809.00	9740	20231221	-51.69	4360	20231113	7.91	6640	-29.14	20240102	4635	1.51	20240401	9740	-51.69	20231221	4360	7.91	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
132	20240405	140248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	-60	5	-1.26	178804575	37797	80.66	4760	4805	4640	6210	3350	4780	4730.66	1.76	-9046	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	566	-3.48	0.69	12	0.31	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4635	1.83	20240401	9740	-51.54	20231221	4360	8.26	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
133	20240405	130247	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	-60	5	-1.26	166748065	35239	75.20	4760	4805	4640	6210	3350	4780	4731.92	1.76	-7300	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	566	-3.48	0.69	12	0.29	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4635	1.83	20240401	9740	-51.54	20231221	4360	8.26	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
134	20240405	120248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4700	-80	5	-1.67	150914555	31882	68.04	4760	4805	4640	6210	3350	4780	4733.53	1.76	-6520	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	564	-3.46	0.69	12	0.27	-1358.00	6809.00	9740	20231221	-51.75	4360	20231113	7.80	6640	-29.22	20240102	4635	1.40	20240401	9740	-51.75	20231221	4360	7.80	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
135	20240405	110249	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	-50	5	-1.05	98944060	20853	44.50	4760	4805	4640	6210	3350	4780	4744.84	1.76	-4908	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	568	-3.48	0.69	12	0.17	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4635	2.05	20240401	9740	-51.44	20231221	4360	8.49	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
136	20240405	100232	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4765	-15	5	-0.31	70522540	14862	31.72	4760	4805	4640	6210	3350	4780	4745.16	1.76	-1779	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	572	-3.51	0.70	12	0.12	-1358.00	6809.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4635	2.80	20240401	9740	-51.08	20231221	4360	9.29	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
137	20240405	090248	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4765	-15	5	-0.31	18070010	3823	8.16	4760	4765	4640	6210	3350	4780	4726.66	1.76	-1034	4923	4851	4808	4736	4693	4830	4715	60	1430	500	3050	5	1	12000000	572	-3.51	0.70	12	0.03	-1358.00	6809.00	9740	20231221	-51.08	4360	20231113	9.29	6640	-28.24	20240102	4635	2.80	20240401	9740	-51.08	20231221	4360	9.29	20231113	4.04	N	014130	500	60 억	211573	N	N	3	N	N
138	20240404	160246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4780	-60	5	-1.24	223361315	46492	27.47	4820	4880	4765	6290	3390	4840	4804.30	1.89	-14877	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	574	-3.52	0.70	12	0.39	-1358.00	6809.00	9740	20231221	-50.92	4360	20231113	9.63	6640	-28.01	20240102	4635	3.13	20240401	9740	-50.92	20231221	4360	9.63	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
139	20240404	150246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4790	-50	5	-1.03	205924735	42845	25.32	4820	4880	4765	6290	3390	4840	4806.27	1.89	-14088	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	575	-3.53	0.70	12	0.36	-1358.00	6809.00	9740	20231221	-50.82	4360	20231113	9.86	6640	-27.86	20240102	4635	3.34	20240401	9740	-50.82	20231221	4360	9.86	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
140	20240404	140245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4795	-45	5	-0.93	189801150	39475	23.33	4820	4880	4765	6290	3390	4840	4808.14	1.89	-13214	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	575	-3.53	0.70	12	0.33	-1358.00	6809.00	9740	20231221	-50.77	4360	20231113	9.98	6640	-27.79	20240102	4635	3.45	20240401	9740	-50.77	20231221	4360	9.98	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
141	20240404	130245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4775	-65	5	-1.34	169005960	35116	20.75	4820	4880	4770	6290	3390	4840	4812.79	1.89	-13333	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	573	-3.52	0.70	12	0.29	-1358.00	6809.00	9740	20231221	-50.98	4360	20231113	9.52	6640	-28.09	20240102	4635	3.02	20240401	9740	-50.98	20231221	4360	9.52	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
142	20240404	120245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4775	-65	5	-1.34	141710535	29403	17.38	4820	4880	4770	6290	3390	4840	4819.59	1.89	-10254	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	573	-3.52	0.70	12	0.25	-1358.00	6809.00	9740	20231221	-50.98	4360	20231113	9.52	6640	-28.09	20240102	4635	3.02	20240401	9740	-50.98	20231221	4360	9.52	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
143	20240404	110245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-20	5	-0.41	97471685	20188	11.93	4820	4880	4810	6290	3390	4840	4828.20	1.89	-6750	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	578	-3.55	0.71	12	0.17	-1358.00	6809.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4635	3.99	20240401	9740	-50.51	20231221	4360	10.55	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
144	20240404	100244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4815	-25	5	-0.52	63939205	13232	7.82	4820	4880	4810	6290	3390	4840	4832.16	1.89	-2766	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	578	-3.55	0.71	12	0.11	-1358.00	6809.00	9740	20231221	-50.56	4360	20231113	10.44	6640	-27.48	20240102	4635	3.88	20240401	9740	-50.56	20231221	4360	10.44	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
145	20240404	090246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4820	-20	5	-0.41	7053735	1463	0.86	4820	4850	4820	6290	3390	4840	4821.42	1.89	267	5053	4946	4833	4726	4613	5000	4780	60	1450	500	3090	5	1	12000000	578	-3.55	0.71	12	0.01	-1358.00	6809.00	9740	20231221	-50.51	4360	20231113	10.55	6640	-27.41	20240102	4635	3.99	20240401	9740	-50.51	20231221	4360	10.55	20231113	4.11	N	014130	500	60 억	226683	N	N	3	N	N
146	20240403	160246	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4840	35	2	0.73	823590970	168949	270.83	4755	4940	4720	6240	3365	4805	4874.80	1.78	16996	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	581	-3.56	0.71	12	1.41	-1358.00	6809.00	9740	20231221	-50.31	4360	20231113	11.01	6640	-27.11	20240102	4635	4.42	20240401	9740	-50.31	20231221	4360	11.01	20231113	4.17	N	014130	500	60 억	213958	N	N	3	N	N
147	20240403	150245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4845	40	2	0.83	796155310	163261	261.72	4755	4940	4720	6240	3365	4805	4876.58	1.78	15678	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	581	-3.57	0.71	12	1.36	-1358.00	6809.00	9740	20231221	-50.26	4360	20231113	11.12	6640	-27.03	20240102	4635	4.53	20240401	9740	-50.26	20231221	4360	11.12	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
148	20240403	140243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4880	75	2	1.56	721645205	147884	237.07	4755	4940	4720	6240	3365	4805	4879.81	1.78	10884	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	586	-3.59	0.72	12	1.23	-1358.00	6809.00	9740	20231221	-49.90	4360	20231113	11.93	6640	-26.51	20240102	4635	5.29	20240401	9740	-49.90	20231221	4360	11.93	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
149	20240403	130242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4905	100	2	2.08	693221830	142059	227.73	4755	4940	4720	6240	3365	4805	4879.82	1.78	10180	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	589	-3.61	0.72	12	1.18	-1358.00	6809.00	9740	20231221	-49.64	4360	20231113	12.50	6640	-26.13	20240102	4635	5.83	20240401	9740	-49.64	20231221	4360	12.50	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
150	20240403	120245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4895	90	2	1.87	608256475	124738	199.96	4755	4940	4720	6240	3365	4805	4876.27	1.78	7615	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	587	-3.60	0.72	12	1.04	-1358.00	6809.00	9740	20231221	-49.74	4360	20231113	12.27	6640	-26.28	20240102	4635	5.61	20240401	9740	-49.74	20231221	4360	12.27	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
151	20240403	110244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4885	80	2	1.66	537374990	110267	176.76	4755	4940	4720	6240	3365	4805	4873.40	1.78	7881	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	586	-3.60	0.72	12	0.92	-1358.00	6809.00	9740	20231221	-49.85	4360	20231113	12.04	6640	-26.43	20240102	4635	5.39	20240401	9740	-49.85	20231221	4360	12.04	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
152	20240403	100244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4910	105	2	2.19	336255025	69262	111.03	4755	4940	4720	6240	3365	4805	4854.83	1.78	7417	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	589	-3.62	0.72	12	0.58	-1358.00	6809.00	9740	20231221	-49.59	4360	20231113	12.61	6640	-26.05	20240102	4635	5.93	20240401	9740	-49.59	20231221	4360	12.61	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
153	20240403	090244	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4750	-55	5	-1.14	5843260	1229	1.97	4755	4765	4750	6240	3365	4805	4754.48	1.78	-1112	4861	4832	4776	4747	4691	4847	4762	60	1435	500	3070	5	1	12000000	570	-3.50	0.70	12	0.01	-1358.00	6809.00	9740	20231221	-51.23	4360	20231113	8.94	6640	-28.46	20240102	4635	2.48	20240401	9740	-51.23	20231221	4360	8.94	20231113	4.17	N	014130	500	60 억	213958	N	N	22	N	N
154	20240402	160238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4805	20	2	0.42	295225920	62021	110.76	4790	4805	4720	6220	3350	4785	4760.10	1.87	-9868	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	577	-3.54	0.71	12	0.52	-1358.00	6809.00	9740	20231221	-50.67	4360	20231113	10.21	6640	-27.64	20240102	4635	3.67	20240401	9740	-50.67	20231221	4360	10.21	20231113	4.09	N	014130	500	60 억	224354	N	N	22	N	N
155	20240402	150243	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4775	-10	5	-0.21	229472680	48232	86.14	4790	4800	4720	6220	3350	4785	4757.69	1.87	-13314	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	573	-3.52	0.70	12	0.40	-1358.00	6809.00	9740	20231221	-50.98	4360	20231113	9.52	6640	-28.09	20240102	4635	3.02	20240401	9740	-50.98	20231221	4360	9.52	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
156	20240402	140245	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4775	-10	5	-0.21	186405210	39195	70.00	4790	4800	4720	6220	3350	4785	4755.84	1.87	-12500	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	573	-3.52	0.70	12	0.33	-1358.00	6809.00	9740	20231221	-50.98	4360	20231113	9.52	6640	-28.09	20240102	4635	3.02	20240401	9740	-50.98	20231221	4360	9.52	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
157	20240402	130241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4785	0	3	0.00	156138535	32873	58.71	4790	4790	4720	6220	3350	4785	4749.75	1.87	-11618	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	574	-3.52	0.70	12	0.27	-1358.00	6809.00	9740	20231221	-50.87	4360	20231113	9.75	6640	-27.94	20240102	4635	3.24	20240401	9740	-50.87	20231221	4360	9.75	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
158	20240402	120240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4760	-25	5	-0.52	127158055	26801	47.86	4790	4790	4720	6220	3350	4785	4744.53	1.87	-10269	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	571	-3.51	0.70	12	0.22	-1358.00	6809.00	9740	20231221	-51.13	4360	20231113	9.17	6640	-28.31	20240102	4635	2.70	20240401	9740	-51.13	20231221	4360	9.17	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
159	20240402	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4725	-60	5	-1.25	112284715	23663	42.26	4790	4790	4720	6220	3350	4785	4745.16	1.87	-10695	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	567	-3.48	0.69	12	0.20	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4635	1.94	20240401	9740	-51.49	20231221	4360	8.37	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
160	20240402	100241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4755	-30	5	-0.63	80378060	16938	30.25	4790	4790	4720	6220	3350	4785	4745.43	1.87	-8877	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	571	-3.50	0.70	12	0.14	-1358.00	6809.00	9740	20231221	-51.18	4360	20231113	9.06	6640	-28.39	20240102	4635	2.59	20240401	9740	-51.18	20231221	4360	9.06	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
161	20240402	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4790	5	2	0.10	3106665	654	1.17	4790	4790	4720	6220	3350	4785	4750.25	1.87	-178	4885	4835	4735	4685	4585	4860	4710	60	1435	500	3060	5	1	12000000	575	-3.53	0.70	12	0.01	-1358.00	6809.00	9740	20231221	-50.82	4360	20231113	9.86	6640	-27.86	20240102	4635	3.34	20240401	9740	-50.82	20231221	4360	9.86	20231113	4.09	N	014130	500	60 억	224354	N	N	0	N	N
162	20240401	160239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4785	105	2	2.24	264076405	55987	101.32	4635	4785	4635	6080	3280	4680	4716.73	1.70	19171	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	574	-3.52	0.70	12	0.47	-1358.00	6809.00	9740	20231221	-50.87	4360	20231113	9.75	6640	-27.94	20240102	4635	3.24	20240401	9740	-50.87	20231221	4360	9.75	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
163	20240401	150240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4760	80	2	1.71	241981650	51355	92.94	4635	4760	4635	6080	3280	4680	4711.94	1.70	19002	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	571	-3.51	0.70	12	0.43	-1358.00	6809.00	9740	20231221	-51.13	4360	20231113	9.17	6640	-28.31	20240102	4635	2.70	20240401	9740	-51.13	20231221	4360	9.17	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
164	20240401	140239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	40	2	0.85	198247940	42120	76.23	4635	4750	4635	6080	3280	4680	4706.74	1.70	17816	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	566	-3.48	0.69	12	0.35	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4635	1.83	20240401	9740	-51.54	20231221	4360	8.26	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
165	20240401	130240	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4725	45	2	0.96	187370655	39812	72.05	4635	4750	4635	6080	3280	4680	4706.39	1.70	17088	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	567	-3.48	0.69	12	0.33	-1358.00	6809.00	9740	20231221	-51.49	4360	20231113	8.37	6640	-28.84	20240102	4635	1.94	20240401	9740	-51.49	20231221	4360	8.37	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
166	20240401	120242	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4735	55	2	1.18	151006340	32109	58.11	4635	4750	4635	6080	3280	4680	4702.93	1.70	12555	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	568	-3.49	0.70	12	0.27	-1358.00	6809.00	9740	20231221	-51.39	4360	20231113	8.60	6640	-28.69	20240102	4635	2.16	20240401	9740	-51.39	20231221	4360	8.60	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
167	20240401	110241	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4730	50	2	1.07	117418575	24997	45.24	4635	4750	4635	6080	3280	4680	4697.31	1.70	9474	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	568	-3.48	0.69	12	0.21	-1358.00	6809.00	9740	20231221	-51.44	4360	20231113	8.49	6640	-28.77	20240102	4635	2.05	20240401	9740	-51.44	20231221	4360	8.49	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
168	20240401	100238	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4720	40	2	0.85	77052120	16446	29.76	4635	4750	4635	6080	3280	4680	4685.16	1.70	4760	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	566	-3.48	0.69	12	0.14	-1358.00	6809.00	9740	20231221	-51.54	4360	20231113	8.26	6640	-28.92	20240102	4635	1.83	20240401	9740	-51.54	20231221	4360	8.26	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N
169	20240401	090239	57	100.00	KOSPI	운수.창고	N	N	N	N	N	4660	-20	5	-0.43	24081585	5193	9.40	4635	4660	4635	6080	3280	4680	4637.32	1.70	1383	4816	4747	4701	4632	4586	4725	4610	60	1400	500	2990	5	1	12000000	559	-3.43	0.68	12	0.04	-1358.00	6809.00	9740	20231221	-52.16	4360	20231113	6.88	6640	-29.82	20240102	4635	0.54	20240401	9740	-52.16	20231221	4360	6.88	20231113	4.11	N	014130	500	60 억	204012	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History