KissMeData/084670/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	0	3	0.00	13411420	1169	135.61	11470	11490	11450	14890	8030	11460	11472.56	0.32	0	4	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	332	-10.76	0.43	12	0.04	-1065.00	26389.00	16310	20230522	-29.74	11400	20240419	0.53	15300	-25.10	20240131	11400	0.53	20240419	16310	-29.74	20230522	11400	0.53	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
3	20240430	150722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11490	30	2	0.26	12917970	1126	130.63	11470	11490	11450	14890	8030	11460	11472.44	0.32	0	4	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	333	-10.79	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.55	11400	20240419	0.79	15300	-24.90	20240131	11400	0.79	20240419	16310	-29.55	20230522	11400	0.79	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
4	20240430	140722	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11490	30	2	0.26	12872010	1122	130.16	11470	11490	11450	14890	8030	11460	11472.38	0.32	0	2	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	333	-10.79	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.55	11400	20240419	0.79	15300	-24.90	20240131	11400	0.79	20240419	16310	-29.55	20230522	11400	0.79	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
5	20240430	130720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11490	30	2	0.26	12653750	1103	127.96	11470	11490	11450	14890	8030	11460	11472.12	0.32	0	2	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	333	-10.79	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.55	11400	20240419	0.79	15300	-24.90	20240131	11400	0.79	20240419	16310	-29.55	20230522	11400	0.79	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
6	20240430	120721	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11480	20	2	0.17	8176430	713	82.71	11470	11490	11450	14890	8030	11460	11467.64	0.32	0	0	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	332	-10.78	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-29.61	11400	20240419	0.70	15300	-24.97	20240131	11400	0.70	20240419	16310	-29.61	20230522	11400	0.70	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
7	20240430	110718	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	0	3	0.00	8142010	710	82.37	11470	11490	11450	14890	8030	11460	11467.62	0.32	0	0	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	332	-10.76	0.43	12	0.02	-1065.00	26389.00	16310	20230522	-29.74	11400	20240419	0.53	15300	-25.10	20240131	11400	0.53	20240419	16310	-29.74	20230522	11400	0.53	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
8	20240430	100719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11470	10	2	0.09	5251630	458	53.13	11470	11470	11450	14890	8030	11460	11466.44	0.32	0	0	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	332	-10.77	0.43	12	0.02	-1065.00	26389.00	16310	20230522	-29.68	11400	20240419	0.61	15300	-25.03	20240131	11400	0.61	20240419	16310	-29.68	20230522	11400	0.61	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
9	20240430	090729	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	0	3	0.00	653250	57	6.61	11470	11470	11460	14890	8030	11460	11460.53	0.32	0	0	11560	11510	11480	11430	11400	11500	11420	170	3430	5000	8020	10	1	2895569	332	-10.76	0.43	12	0.00	-1065.00	26389.00	16310	20230522	-29.74	11400	20240419	0.53	15300	-25.10	20240131	11400	0.53	20240419	16310	-29.74	20230522	11400	0.53	20240419	0.00	N	084670	5000	169 억		9272	N	N	0	N	00	N
10	20240429	160709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	-80	5	-0.69	9892550	862	50.20	11460	11530	11450	15000	8080	11540	11476.28	0.32	0	2	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	332	-10.76	0.43	12	0.03	-1065.00	26389.00	16310	20230522	-29.74	11400	20240419	0.53	15300	-25.10	20240131	11400	0.53	20240419	16310	-29.74	20230522	11400	0.53	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
11	20240429	150720	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-10	5	-0.09	9604790	837	48.75	11460	11530	11450	15000	8080	11540	11475.26	0.32	0	2	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.83	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.31	11400	20240419	1.14	15300	-24.64	20240131	11400	1.14	20240419	16310	-29.31	20230522	11400	1.14	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
12	20240429	140651	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11520	-20	5	-0.17	6612420	576	33.55	11460	11530	11460	15000	8080	11540	11479.90	0.32	0	2	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.82	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-29.37	11400	20240419	1.05	15300	-24.71	20240131	11400	1.05	20240419	16310	-29.37	20230522	11400	1.05	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
13	20240429	130719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-10	5	-0.09	6589370	574	33.43	11460	11530	11460	15000	8080	11540	11479.74	0.32	0	2	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.83	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-29.31	11400	20240419	1.14	15300	-24.64	20240131	11400	1.14	20240419	16310	-29.31	20230522	11400	1.14	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
14	20240429	120719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11520	-20	5	-0.17	6370650	555	32.32	11460	11530	11460	15000	8080	11540	11478.65	0.32	0	2	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.82	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-29.37	11400	20240419	1.05	15300	-24.71	20240131	11400	1.05	20240419	16310	-29.37	20230522	11400	1.05	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
15	20240429	110653	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-10	5	-0.09	3916150	341	19.86	11460	11530	11460	15000	8080	11540	11484.31	0.32	0	0	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.83	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.31	11400	20240419	1.14	15300	-24.64	20240131	11400	1.14	20240419	16310	-29.31	20230522	11400	1.14	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
16	20240429	100719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11460	-80	5	-0.69	3812680	332	19.34	11460	11530	11460	15000	8080	11540	11483.98	0.32	0	0	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	332	-10.76	0.43	12	0.01	-1065.00	26389.00	16310	20230522	-29.74	11400	20240419	0.53	15300	-25.10	20240131	11400	0.53	20240419	16310	-29.74	20230522	11400	0.53	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
17	20240429	090719	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-10	5	-0.09	137590	12	0.70	11460	11530	11460	15000	8080	11540	11465.83	0.32	0	0	11613	11576	11523	11486	11433	11550	11460	170	3460	5000	8070	10	1	2895569	334	-10.83	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.31	11400	20240419	1.14	15300	-24.64	20240131	11400	1.14	20240419	16310	-29.31	20230522	11400	1.14	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
18	20240426	160716	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11540	-60	5	-0.52	19745840	1716	1588.89	11560	11560	11470	15080	8120	11600	11505.15	0.32	0	-4	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	334	-10.84	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-29.25	11400	20240419	1.23	15300	-24.58	20240131	11400	1.23	20240419	16310	-29.25	20230522	11400	1.23	20240419	0.00	N	084670	5000	169 억		9273	N	N	1	N	00	N
19	20240426	150717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11510	-90	5	-0.78	18638160	1620	1500.00	11560	11560	11470	15080	8120	11600	11505.04	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	333	-10.81	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-29.43	11400	20240419	0.96	15300	-24.77	20240131	11400	0.96	20240419	16310	-29.43	20230522	11400	0.96	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
20	20240426	140714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11530	-70	5	-0.60	18545980	1612	1492.59	11560	11560	11470	15080	8120	11600	11504.95	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	334	-10.83	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-29.31	11400	20240419	1.14	15300	-24.64	20240131	11400	1.14	20240419	16310	-29.31	20230522	11400	1.14	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
21	20240426	130715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11540	-60	5	-0.52	17381450	1511	1399.07	11560	11560	11470	15080	8120	11600	11503.28	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	334	-10.84	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-29.25	11400	20240419	1.23	15300	-24.58	20240131	11400	1.23	20240419	16310	-29.25	20230522	11400	1.23	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
22	20240426	120714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11470	-130	5	-1.12	17208350	1496	1385.19	11560	11560	11470	15080	8120	11600	11502.91	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	332	-10.77	0.43	12	0.05	-1065.00	26389.00	16310	20230522	-29.68	11400	20240419	0.61	15300	-25.03	20240131	11400	0.61	20240419	16310	-29.68	20230522	11400	0.61	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
23	20240426	110714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11500	-100	5	-0.86	14762140	1283	1187.96	11560	11560	11500	15080	8120	11600	11505.95	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	333	-10.80	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.49	11400	20240419	0.88	15300	-24.84	20240131	11400	0.88	20240419	16310	-29.49	20230522	11400	0.88	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
24	20240426	100713	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-50	5	-0.43	785820	68	62.96	11560	11560	11520	15080	8120	11600	11556.18	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	334	-10.85	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.18	11400	20240419	1.32	15300	-24.51	20240131	11400	1.32	20240419	16310	-29.18	20230522	11400	1.32	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
25	20240426	090717	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11560	-40	5	-0.34	520200	45	41.67	11560	11560	11560	15080	8120	11600	11560.00	0.32	0	0	11720	11660	11600	11540	11480	11690	11570	170	3480	5000	8120	10	1	2895569	335	-10.85	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.12	11400	20240419	1.40	15300	-24.44	20240131	11400	1.40	20240419	16310	-29.12	20230522	11400	1.40	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
26	20240425	160710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	60	2	0.52	1253730	108	112.50	11540	11660	11540	15000	8080	11540	11608.61	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	336	-10.89	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
27	20240425	150715	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11630	90	2	0.78	1195670	103	107.29	11540	11660	11540	15000	8080	11540	11608.45	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	337	-10.92	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.69	11400	20240419	2.02	15300	-23.99	20240131	11400	2.02	20240419	16310	-28.69	20230522	11400	2.02	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
28	20240425	140711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11620	80	2	0.69	1149200	99	103.12	11540	11660	11540	15000	8080	11540	11608.08	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	336	-10.91	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.76	11400	20240419	1.93	15300	-24.05	20240131	11400	1.93	20240419	16310	-28.76	20230522	11400	1.93	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
29	20240425	130713	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	50	2	0.43	649740	56	58.33	11540	11660	11540	15000	8080	11540	11602.50	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	336	-10.88	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.94	11400	20240419	1.67	15300	-24.25	20240131	11400	1.67	20240419	16310	-28.94	20230522	11400	1.67	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
30	20240425	120710	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11580	40	2	0.35	290460	25	26.04	11540	11660	11540	15000	8080	11540	11618.40	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	335	-10.87	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.00	11400	20240419	1.58	15300	-24.31	20240131	11400	1.58	20240419	16310	-29.00	20230522	11400	1.58	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
31	20240425	110712	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11570	30	2	0.26	232560	20	20.83	11540	11660	11540	15000	8080	11540	11628.00	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	335	-10.86	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.06	11400	20240419	1.49	15300	-24.38	20240131	11400	1.49	20240419	16310	-29.06	20230522	11400	1.49	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
32	20240425	100711	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11660	120	2	1.04	220990	19	19.79	11540	11660	11540	15000	8080	11540	11631.05	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	338	-10.95	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.51	11400	20240419	2.28	15300	-23.79	20240131	11400	2.28	20240419	16310	-28.51	20230522	11400	2.28	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
33	20240425	090714	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11540	0	3	0.00	11540	1	1.04	11540	11540	11540	15000	8080	11540	11540.00	0.32	0	0	11740	11640	11590	11490	11440	11615	11465	170	3460	5000	8070	10	1	2895569	334	-10.84	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.25	11400	20240419	1.23	15300	-24.58	20240131	11400	1.23	20240419	16310	-29.25	20230522	11400	1.23	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
34	20240424	160659	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11540	-80	5	-0.69	1113470	96	49.48	11610	11690	11540	15100	8140	11620	11598.65	0.32	0	6	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	334	-10.84	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.25	11400	20240419	1.23	15300	-24.58	20240131	11400	1.23	20240419	16310	-29.25	20230522	11400	1.23	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
35	20240424	150709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11630	10	2	0.09	732460	63	32.47	11610	11690	11550	15100	8140	11620	11626.35	0.32	0	5	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	337	-10.92	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.69	11400	20240419	2.02	15300	-23.99	20240131	11400	2.02	20240419	16310	-28.69	20230522	11400	2.02	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
36	20240424	140708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	20	2	0.17	604490	52	26.80	11610	11690	11550	15100	8140	11620	11624.81	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	337	-10.93	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.63	11400	20240419	2.11	15300	-23.92	20240131	11400	2.11	20240419	16310	-28.63	20230522	11400	2.11	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
37	20240424	130713	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	20	2	0.17	604490	52	26.80	11610	11690	11550	15100	8140	11620	11624.81	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	337	-10.93	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.63	11400	20240419	2.11	15300	-23.92	20240131	11400	2.11	20240419	16310	-28.63	20230522	11400	2.11	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
38	20240424	120709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	20	2	0.17	604490	52	26.80	11610	11690	11550	15100	8140	11620	11624.81	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	337	-10.93	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.63	11400	20240419	2.11	15300	-23.92	20240131	11400	2.11	20240419	16310	-28.63	20230522	11400	2.11	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
39	20240424	110708	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11650	30	2	0.26	592850	51	26.29	11610	11690	11550	15100	8140	11620	11624.51	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	337	-10.94	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.57	11400	20240419	2.19	15300	-23.86	20240131	11400	2.19	20240419	16310	-28.57	20230522	11400	2.19	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
40	20240424	100707	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	50	2	0.43	522840	45	23.20	11610	11690	11550	15100	8140	11620	11618.67	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	338	-10.96	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.45	11400	20240419	2.37	15300	-23.73	20240131	11400	2.37	20240419	16310	-28.45	20230522	11400	2.37	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
41	20240424	090709	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11620	0	3	0.00	0	0	0.00	0	0	0	15100	8140	11620	0.00	0.32	0	0	11746	11682	11626	11562	11506	11715	11595	170	3480	5000	8130	10	1	2895569	336	-10.91	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.76	11400	20240419	1.93	15300	-24.05	20240131	11400	1.93	20240419	16310	-28.76	20230522	11400	1.93	20240419	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
42	20240423	160645	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11620	20	2	0.17	2250520	194	20.88	11600	11690	11570	15080	8120	11600	11600.62	0.32	0	-2	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.91	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.76	11400	20240419	1.93	15300	-24.05	20240131	11400	1.93	20240419	16310	-28.76	20230522	11400	1.93	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
43	20240423	150706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	0	3	0.00	2180890	188	20.24	11600	11690	11570	15080	8120	11600	11600.48	0.32	0	-4	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.89	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
44	20240423	140705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	0	3	0.00	2180890	188	20.24	11600	11690	11570	15080	8120	11600	11600.48	0.32	0	-4	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.89	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
45	20240423	130704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	10	2	0.09	1960830	169	18.19	11600	11690	11570	15080	8120	11600	11602.54	0.32	0	-6	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.82	11400	20240419	1.84	15300	-24.12	20240131	11400	1.84	20240419	16310	-28.82	20230522	11400	1.84	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
46	20240423	120704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	10	2	0.09	1960830	169	18.19	11600	11690	11570	15080	8120	11600	11602.54	0.32	0	-6	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.82	11400	20240419	1.84	15300	-24.12	20240131	11400	1.84	20240419	16310	-28.82	20230522	11400	1.84	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
47	20240423	110706	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11570	-30	5	-0.26	1752430	151	16.25	11600	11690	11570	15080	8120	11600	11605.50	0.32	0	-8	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	335	-10.86	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.06	11400	20240419	1.49	15300	-24.38	20240131	11400	1.49	20240419	16310	-29.06	20230522	11400	1.49	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
48	20240423	100704	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	10	2	0.09	1346720	116	12.49	11600	11690	11600	15080	8120	11600	11609.66	0.32	0	-8	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.82	11400	20240419	1.84	15300	-24.12	20240131	11400	1.84	20240419	16310	-28.82	20230522	11400	1.84	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
49	20240423	090705	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	40	2	0.34	1067240	92	9.90	11600	11640	11600	15080	8120	11600	11600.43	0.32	0	-8	11766	11682	11566	11482	11366	11725	11525	170	3480	5000	8120	10	1	2895569	337	-10.93	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.63	11400	20240419	2.11	15300	-23.92	20240131	11400	2.11	20240419	16310	-28.63	20230522	11400	2.11	20240419	0.00	N	084670	5000	169 억		9281	N	N	0	N	00	N
50	20240422	160702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	0	3	0.00	10744240	929	56.78	11590	11650	11450	15080	8120	11600	11565.38	0.32	0	5	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	336	-10.89	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
51	20240422	150702	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	0	3	0.00	10616640	918	56.11	11590	11650	11450	15080	8120	11600	11564.97	0.32	0	3	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	336	-10.89	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
52	20240422	140701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11580	-20	5	-0.17	10431080	902	55.13	11590	11650	11450	15080	8120	11600	11564.39	0.32	0	1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	335	-10.87	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.00	11400	20240419	1.58	15300	-24.31	20240131	11400	1.58	20240419	16310	-29.00	20230522	11400	1.58	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
53	20240422	130700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11510	-90	5	-0.78	10083830	872	53.30	11590	11650	11450	15080	8120	11600	11564.03	0.32	0	1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	333	-10.81	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.43	11400	20240419	0.96	15300	-24.77	20240131	11400	0.96	20240419	16310	-29.43	20230522	11400	0.96	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
54	20240422	120700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	10	2	0.09	9588120	829	50.67	11590	11650	11450	15080	8120	11600	11565.89	0.32	0	-1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.82	11400	20240419	1.84	15300	-24.12	20240131	11400	1.84	20240419	16310	-28.82	20230522	11400	1.84	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
55	20240422	110700	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11540	-60	5	-0.52	8382200	725	44.32	11590	11650	11450	15080	8120	11600	11561.66	0.32	0	-1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	334	-10.84	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.25	11400	20240419	1.23	15300	-24.58	20240131	11400	1.23	20240419	16310	-29.25	20230522	11400	1.23	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
56	20240422	100701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11580	-20	5	-0.17	4701630	407	24.88	11590	11600	11450	15080	8120	11600	11551.92	0.32	0	-1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	335	-10.87	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.00	11400	20240419	1.58	15300	-24.31	20240131	11400	1.58	20240419	16310	-29.00	20230522	11400	1.58	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
57	20240422	090701	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11450	-150	5	-1.29	311130	27	1.65	11590	11590	11450	15080	8120	11600	11523.33	0.32	0	-1	11826	11712	11556	11442	11286	11770	11500	170	3480	5000	8120	10	1	2895569	332	-10.75	0.43	12	0.00	-1065.00	26389.00	16310	20230522	-29.80	11400	20240419	0.44	15300	-25.16	20240131	11400	0.44	20240419	16310	-29.80	20230522	11400	0.44	20240419	0.00	N	084670	5000	169 억		9282	N	N	0	N	00	N
58	20240419	160631	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11600	10	2	0.09	18917700	1636	174.04	11550	11670	11400	15060	8120	11590	11563.39	0.32	0	-11	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	336	-10.89	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.88	11400	20240419	1.75	15300	-24.18	20240131	11400	1.75	20240419	16310	-28.88	20230522	11400	1.75	20240419	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
59	20240419	150636	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11580	-10	5	-0.09	18234320	1577	167.77	11550	11670	11400	15060	8120	11590	11562.66	0.32	0	-13	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	335	-10.87	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-29.00	11400	20240419	1.58	15300	-24.31	20240131	11400	1.58	20240419	16310	-29.00	20230522	11400	1.58	20240419	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
60	20240419	140631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	10	2	0.09	16475590	1424	151.49	11550	11670	11520	15060	8120	11590	11569.94	0.32	0	-17	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	336	-10.89	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-28.88	11490	20240416	0.96	15300	-24.18	20240131	11490	0.96	20240416	16310	-28.88	20230522	11490	0.96	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
61	20240419	130631	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11650	60	2	0.52	16127690	1394	148.30	11550	11670	11520	15060	8120	11590	11569.36	0.32	0	-23	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	337	-10.94	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-28.57	11490	20240416	1.39	15300	-23.86	20240131	11490	1.39	20240416	16310	-28.57	20230522	11490	1.39	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
62	20240419	120629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-40	5	-0.35	15976650	1381	146.91	11550	11670	11520	15060	8120	11590	11568.90	0.32	0	-23	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	334	-10.85	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-29.18	11490	20240416	0.52	15300	-24.51	20240131	11490	0.52	20240416	16310	-29.18	20230522	11490	0.52	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
63	20240419	110635	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	0	3	0.00	9620150	832	88.51	11550	11590	11540	15060	8120	11590	11562.68	0.32	0	-23	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	336	-10.88	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
64	20240419	100634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-40	5	-0.35	2660580	230	24.47	11550	11590	11540	15060	8120	11590	11567.74	0.32	0	0	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	334	-10.85	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.18	11490	20240416	0.52	15300	-24.51	20240131	11490	0.52	20240416	16310	-29.18	20230522	11490	0.52	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
65	20240419	090628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	0	3	0.00	207940	18	1.91	11550	11590	11550	15060	8120	11590	11552.22	0.32	0	0	11643	11616	11563	11536	11483	11630	11550	170	3470	5000	8110	10	1	2895569	336	-10.88	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
66	20240418	160629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	10	2	0.09	10869420	940	125.84	11570	11590	11510	15050	8110	11580	11563.21	0.32	0	10	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	336	-10.88	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
67	20240418	150627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	10	2	0.09	10800060	934	125.03	11570	11590	11510	15050	8110	11580	11563.23	0.32	0	10	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	336	-10.88	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
68	20240418	140633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-30	5	-0.26	9843630	851	113.92	11570	11590	11520	15050	8110	11580	11567.13	0.32	0	5	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	334	-10.85	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.18	11490	20240416	0.52	15300	-24.51	20240131	11490	0.52	20240416	16310	-29.18	20230522	11490	0.52	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
69	20240418	130628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	10	2	0.09	9565830	827	110.71	11570	11590	11520	15050	8110	11580	11566.90	0.32	0	2	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	336	-10.88	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
70	20240418	120627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11520	-60	5	-0.52	9542690	825	110.44	11570	11590	11520	15050	8110	11580	11566.90	0.32	0	2	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	334	-10.82	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.37	11490	20240416	0.26	15300	-24.71	20240131	11490	0.26	20240416	16310	-29.37	20230522	11490	0.26	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
71	20240418	110628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-30	5	-0.26	9519650	823	110.17	11570	11590	11530	15050	8110	11580	11567.01	0.32	0	2	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	334	-10.85	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.18	11490	20240416	0.52	15300	-24.51	20240131	11490	0.52	20240416	16310	-29.18	20230522	11490	0.52	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
72	20240418	100629	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	10	2	0.09	2857170	247	33.07	11570	11590	11540	15050	8110	11580	11567.49	0.32	0	0	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	336	-10.88	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
73	20240418	090628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11570	-10	5	-0.09	23140	2	0.27	11570	11570	11570	15050	8110	11580	11570.00	0.32	0	0	11660	11620	11570	11530	11480	11595	11505	170	3470	5000	8100	10	1	2895569	335	-10.86	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.06	11490	20240416	0.70	15300	-24.38	20240131	11490	0.70	20240416	16310	-29.06	20230522	11490	0.70	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
74	20240417	160622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11580	-30	5	-0.26	8634320	747	57.37	11590	11610	11520	15090	8130	11610	11558.66	0.32	0	6	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	335	-10.87	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-29.00	11490	20240416	0.78	15300	-24.31	20240131	11490	0.78	20240416	16310	-29.00	20230522	11490	0.78	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
75	20240417	150634	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11560	-50	5	-0.43	4968470	430	33.03	11590	11610	11520	15090	8130	11610	11554.58	0.32	0	4	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	335	-10.85	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.12	11490	20240416	0.61	15300	-24.44	20240131	11490	0.61	20240416	16310	-29.12	20230522	11490	0.61	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
76	20240417	140627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11520	-90	5	-0.78	3376680	292	22.43	11590	11610	11520	15090	8130	11610	11563.97	0.32	0	4	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	334	-10.82	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.37	11490	20240416	0.26	15300	-24.71	20240131	11490	0.26	20240416	16310	-29.37	20230522	11490	0.26	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
77	20240417	130630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	-10	5	-0.09	1992300	172	13.21	11590	11610	11530	15090	8130	11610	11583.14	0.32	0	2	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	336	-10.89	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.88	11490	20240416	0.96	15300	-24.18	20240131	11490	0.96	20240416	16310	-28.88	20230522	11490	0.96	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
78	20240417	120632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11550	-60	5	-0.52	1830520	158	12.14	11590	11610	11530	15090	8130	11610	11585.57	0.32	0	2	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	334	-10.85	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-29.18	11490	20240416	0.52	15300	-24.51	20240131	11490	0.52	20240416	16310	-29.18	20230522	11490	0.52	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
79	20240417	110632	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	-20	5	-0.17	1204740	104	7.99	11590	11610	11530	15090	8130	11610	11584.04	0.32	0	2	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	336	-10.88	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.94	11490	20240416	0.87	15300	-24.25	20240131	11490	0.87	20240416	16310	-28.94	20230522	11490	0.87	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
80	20240417	100628	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	0	3	0.00	162470	14	1.08	11590	11610	11590	15090	8130	11610	11605.00	0.32	0	0	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.82	11490	20240416	1.04	15300	-24.12	20240131	11490	1.04	20240416	16310	-28.82	20230522	11490	1.04	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
81	20240417	090625	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11610	0	3	0.00	0	0	0.00	0	0	0	15090	8130	11610	0.00	0.32	0	0	11770	11690	11590	11510	11410	11640	11460	170	3480	5000	8120	10	1	2895569	336	-10.90	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.82	11490	20240416	1.04	15300	-24.12	20240131	11490	1.04	20240416	16310	-28.82	20230522	11490	1.04	20240416	0.00	N	084670	5000	169 억		9311	N	N	0	N	00	N
82	20240416	160629	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11610	-60	5	-0.51	15077170	1302	327.96	11620	11670	11490	15170	8170	11670	11580.01	0.32	0	46	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	336	-10.90	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-28.82	11490	20240416	1.04	15300	-24.12	20240131	11490	1.04	20240416	16310	-28.82	20230522	11490	1.04	20240416	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
83	20240416	150626	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11540	-130	5	-1.11	15065560	1301	327.71	11620	11670	11490	15170	8170	11670	11579.98	0.32	0	46	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	334	-10.84	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.25	11490	20240416	0.44	15300	-24.58	20240131	11490	0.44	20240416	16310	-29.25	20230522	11490	0.44	20240416	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
84	20240416	140626	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11610	-60	5	-0.51	14938480	1290	324.94	11620	11670	11490	15170	8170	11670	11580.22	0.32	0	44	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	336	-10.90	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-28.82	11490	20240416	1.04	15300	-24.12	20240131	11490	1.04	20240416	16310	-28.82	20230522	11490	1.04	20240416	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
85	20240416	130627	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11500	-170	5	-1.46	14926870	1289	324.69	11620	11670	11490	15170	8170	11670	11580.19	0.32	0	44	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	333	-10.80	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-29.49	11490	20240416	0.09	15300	-24.84	20240131	11490	0.09	20240416	16310	-29.49	20230522	11490	0.09	20240416	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
86	20240416	120630	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	-80	5	-0.69	9539250	821	206.80	11620	11670	11590	15170	8170	11670	11619.06	0.32	0	2	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	336	-10.88	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.94	11500	20240409	0.78	15300	-24.25	20240131	11500	0.78	20240409	16310	-28.94	20230522	11500	0.78	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
87	20240416	110627	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	-70	5	-0.60	9353670	805	202.77	11620	11670	11590	15170	8170	11670	11619.47	0.32	0	0	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	336	-10.89	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.88	11500	20240409	0.87	15300	-24.18	20240131	11500	0.87	20240409	16310	-28.88	20230522	11500	0.87	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
88	20240416	100620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11660	-10	5	-0.09	6715600	578	145.59	11620	11670	11590	15170	8170	11670	11618.69	0.32	0	0	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	338	-10.95	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.51	11500	20240409	1.39	15300	-23.79	20240131	11500	1.39	20240409	16310	-28.51	20230522	11500	1.39	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
89	20240416	090620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	15170	8170	11670	0.00	0.32	0	0	11850	11760	11700	11610	11550	11730	11580	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
90	20240415	160618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	4642440	397	171.86	11790	11790	11640	15170	8170	11670	11693.80	0.32	0	2	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
91	20240415	150622	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	4630770	396	171.43	11790	11790	11640	15170	8170	11670	11693.86	0.32	0	2	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
92	20240415	140617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	-30	5	-0.26	4152520	355	153.68	11790	11790	11640	15170	8170	11670	11697.24	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	337	-10.93	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.63	11500	20240409	1.22	15300	-23.92	20240131	11500	1.22	20240409	16310	-28.63	20230522	11500	1.22	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
93	20240415	130611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	3931330	336	145.45	11790	11790	11670	15170	8170	11670	11700.39	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
94	20240415	120620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	3931330	336	145.45	11790	11790	11670	15170	8170	11670	11700.39	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
95	20240415	110620	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	0	3	0.00	3907990	334	144.59	11790	11790	11670	15170	8170	11670	11700.57	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
96	20240415	100617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11720	50	2	0.43	1404070	120	51.95	11790	11790	11670	15170	8170	11670	11700.58	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	339	-11.00	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.14	11500	20240409	1.91	15300	-23.40	20240131	11500	1.91	20240409	16310	-28.14	20230522	11500	1.91	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
97	20240415	090621	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	120	2	1.03	93900	8	3.46	11790	11790	11720	15170	8170	11670	11737.50	0.32	0	0	11796	11732	11636	11572	11476	11685	11525	170	3500	5000	8160	10	1	2895569	341	-11.07	0.45	12	0.00	-1065.00	26389.00	16310	20230522	-27.71	11500	20240409	2.52	15300	-22.94	20240131	11500	2.52	20240409	16310	-27.71	20230522	11500	2.52	20240409	0.00	N	084670	5000	169 억		9271	N	N	0	N	00	N
98	20240412	160617	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	10	2	0.09	2694830	231	13.30	11680	11700	11540	15150	8170	11660	11665.93	0.32	0	-4	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
99	20240412	150618	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	-60	5	-0.51	1759710	151	8.69	11680	11700	11540	15150	8170	11660	11653.71	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	336	-10.89	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.88	11500	20240409	0.87	15300	-24.18	20240131	11500	0.87	20240409	16310	-28.88	20230522	11500	0.87	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
100	20240412	140616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11670	10	2	0.09	1561750	134	7.71	11680	11700	11540	15150	8170	11660	11654.85	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	338	-10.96	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.45	11500	20240409	1.48	15300	-23.73	20240131	11500	1.48	20240409	16310	-28.45	20230522	11500	1.48	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
101	20240412	130611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11590	-70	5	-0.60	1550080	133	7.66	11680	11700	11540	15150	8170	11660	11654.74	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	336	-10.88	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.94	11500	20240409	0.78	15300	-24.25	20240131	11500	0.78	20240409	16310	-28.94	20230522	11500	0.78	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
102	20240412	120616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11560	-100	5	-0.86	1480450	127	7.31	11680	11700	11540	15150	8170	11660	11657.09	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	335	-10.85	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-29.12	11500	20240409	0.52	15300	-24.44	20240131	11500	0.52	20240409	16310	-29.12	20230522	11500	0.52	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
103	20240412	110612	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11690	30	2	0.26	1095180	94	5.41	11680	11700	11540	15150	8170	11660	11650.85	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	338	-10.98	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.33	11500	20240409	1.65	15300	-23.59	20240131	11500	1.65	20240409	16310	-28.33	20230522	11500	1.65	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
104	20240412	100613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	-20	5	-0.17	606090	52	2.99	11680	11680	11540	15150	8170	11660	11655.58	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	337	-10.93	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.63	11500	20240409	1.22	15300	-23.92	20240131	11500	1.22	20240409	16310	-28.63	20230522	11500	1.22	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
105	20240412	090613	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11680	20	2	0.17	245280	21	1.21	11680	11680	11680	15150	8170	11660	11680.00	0.32	0	-2	11773	11716	11623	11566	11473	11745	11595	170	3490	5000	8160	10	1	2895569	338	-10.97	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.39	11500	20240409	1.57	15300	-23.66	20240131	11500	1.57	20240409	16310	-28.39	20230522	11500	1.57	20240409	0.00	N	084670	5000	169 억		9273	N	N	0	N	00	N
106	20240411	160609	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11660	10	2	0.09	20134100	1736	85.43	11650	11680	11530	15140	8160	11650	11597.98	0.32	0	-99	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	338	-10.95	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.51	11500	20240409	1.39	15300	-23.79	20240131	11500	1.39	20240409	16310	-28.51	20230522	11500	1.39	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
107	20240411	150616	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11680	30	2	0.26	20099280	1733	85.29	11650	11680	11530	15140	8160	11650	11597.97	0.32	0	-99	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	338	-10.97	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.39	11500	20240409	1.57	15300	-23.66	20240131	11500	1.57	20240409	16310	-28.39	20230522	11500	1.57	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
108	20240411	140612	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11620	-30	5	-0.26	7320110	631	31.05	11650	11650	11530	15140	8160	11650	11600.81	0.32	0	12	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	336	-10.91	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.76	11500	20240409	1.04	15300	-24.05	20240131	11500	1.04	20240409	16310	-28.76	20230522	11500	1.04	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
109	20240411	130605	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11560	-90	5	-0.77	7088590	611	30.07	11650	11650	11530	15140	8160	11650	11601.62	0.32	0	12	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	335	-10.85	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-29.12	11500	20240409	0.52	15300	-24.44	20240131	11500	0.52	20240409	16310	-29.12	20230522	11500	0.52	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
110	20240411	120614	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11620	-30	5	-0.26	6474870	558	27.46	11650	11650	11530	15140	8160	11650	11603.71	0.32	0	0	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	336	-10.91	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.76	11500	20240409	1.04	15300	-24.05	20240131	11500	1.04	20240409	16310	-28.76	20230522	11500	1.04	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
111	20240411	110608	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11640	-10	5	-0.09	5468170	471	23.18	11650	11650	11530	15140	8160	11650	11609.70	0.32	0	0	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	337	-10.93	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.63	11500	20240409	1.22	15300	-23.92	20240131	11500	1.22	20240409	16310	-28.63	20230522	11500	1.22	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
112	20240411	100615	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11600	-50	5	-0.43	2689750	232	11.42	11650	11650	11530	15140	8160	11650	11593.75	0.32	0	0	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	336	-10.89	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.88	11500	20240409	0.87	15300	-24.18	20240131	11500	0.87	20240409	16310	-28.88	20230522	11500	0.87	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
113	20240411	090611	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11650	0	3	0.00	58250	5	0.25	11650	11650	11650	15140	8160	11650	11650.00	0.32	0	0	11963	11806	11653	11496	11343	11885	11575	170	3490	5000	8150	10	1	2895569	337	-10.94	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.57	11500	20240409	1.30	15300	-23.86	20240131	11500	1.30	20240409	16310	-28.57	20230522	11500	1.30	20240409	0.00	N	084670	5000	169 억		9372	N	N	12	N	00	N
114	20240409	160601	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11650	-40	5	-0.34	23732510	2032	117.93	11640	11810	11500	15190	8190	11690	11679.38	0.32	0	-27	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	337	-10.94	0.44	12	0.07	-1065.00	26389.00	16310	20230522	-28.57	11500	20240409	1.30	15300	-23.86	20240131	11500	1.30	20240409	16310	-28.57	20230522	11500	1.30	20240409	0.00	N	084670	5000	169 억		9383	N	N	12	N	00	N
115	20240409	150605	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11640	-50	5	-0.43	23581060	2019	117.18	11640	11810	11500	15190	8190	11690	11679.57	0.32	0	-26	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	337	-10.93	0.44	12	0.07	-1065.00	26389.00	16310	20230522	-28.63	11500	20240409	1.22	15300	-23.92	20240131	11500	1.22	20240409	16310	-28.63	20230522	11500	1.22	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
116	20240409	140609	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11800	110	2	0.94	23301490	1995	115.79	11640	11810	11500	15190	8190	11690	11679.94	0.32	0	-22	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	342	-11.08	0.45	12	0.07	-1065.00	26389.00	16310	20230522	-27.65	11500	20240409	2.61	15300	-22.88	20240131	11500	2.61	20240409	16310	-27.65	20230522	11500	2.61	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
117	20240409	130603	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11620	-70	5	-0.60	19835890	1700	98.67	11640	11800	11500	15190	8190	11690	11668.17	0.32	0	-8	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	336	-10.91	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.76	11500	20240409	1.04	15300	-24.05	20240131	11500	1.04	20240409	16310	-28.76	20230522	11500	1.04	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
118	20240409	120606	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11600	-90	5	-0.77	19766070	1694	98.32	11640	11800	11500	15190	8190	11690	11668.28	0.32	0	-4	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	336	-10.89	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.88	11500	20240409	0.87	15300	-24.18	20240131	11500	0.87	20240409	16310	-28.88	20230522	11500	0.87	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
119	20240409	110605	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11550	-140	5	-1.20	19567070	1677	97.33	11640	11690	11500	15190	8190	11690	11667.90	0.32	0	-1	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	334	-10.85	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-29.18	11500	20240409	0.43	15300	-24.51	20240131	11500	0.43	20240409	16310	-29.18	20230522	11500	0.43	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
120	20240409	100601	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11650	-40	5	-0.34	16192140	1386	80.44	11640	11690	11610	15190	8190	11690	11682.64	0.32	0	0	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	337	-10.94	0.44	12	0.05	-1065.00	26389.00	16310	20230522	-28.57	11610	20240409	0.34	15300	-23.86	20240131	11610	0.34	20240409	16310	-28.57	20230522	11610	0.34	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
121	20240409	090611	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11630	-60	5	-0.51	500410	43	2.50	11640	11640	11610	15190	8190	11690	11637.44	0.32	0	0	11956	11822	11736	11602	11516	11890	11670	170	3500	5000	8180	10	1	2895569	337	-10.92	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.69	11610	20240409	0.17	15300	-23.99	20240131	11610	0.17	20240409	16310	-28.69	20230522	11610	0.17	20240409	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
122	20240408	160558	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11690	10	2	0.09	20166280	1723	387.19	11680	11870	11650	15180	8180	11680	11704.19	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	338	-10.98	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.33	11650	20240408	0.34	15300	-23.59	20240131	11650	0.34	20240408	16310	-28.33	20230522	11650	0.34	20240408	0.00	N	084670	5000	169 억		9383	N	N	9	N	00	N
123	20240408	150603	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11650	-30	5	-0.26	20096140	1717	385.84	11680	11870	11650	15180	8180	11680	11704.22	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	337	-10.94	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.57	11650	20240408	0.00	15300	-23.86	20240131	11650	0.00	20240408	16310	-28.57	20230522	11650	0.00	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
124	20240408	140605	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11650	-30	5	-0.26	19967980	1706	383.37	11680	11870	11650	15180	8180	11680	11704.56	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	337	-10.94	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.57	11650	20240408	0.00	15300	-23.86	20240131	11650	0.00	20240408	16310	-28.57	20230522	11650	0.00	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
125	20240408	130602	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11690	10	2	0.09	9389260	798	179.33	11680	11870	11650	15180	8180	11680	11765.99	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	338	-10.98	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.33	11650	20240408	0.34	15300	-23.59	20240131	11650	0.34	20240408	16310	-28.33	20230522	11650	0.34	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
126	20240408	120604	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11690	10	2	0.09	9389260	798	179.33	11680	11870	11650	15180	8180	11680	11765.99	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	338	-10.98	0.44	12	0.03	-1065.00	26389.00	16310	20230522	-28.33	11650	20240408	0.34	15300	-23.59	20240131	11650	0.34	20240408	16310	-28.33	20230522	11650	0.34	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
127	20240408	110606	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11700	20	2	0.17	8289490	704	158.20	11680	11870	11650	15180	8180	11680	11774.84	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	339	-10.99	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.26	11650	20240408	0.43	15300	-23.53	20240131	11650	0.43	20240408	16310	-28.26	20230522	11650	0.43	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
128	20240408	100558	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11780	100	2	0.86	4839710	411	92.36	11680	11870	11650	15180	8180	11680	11775.45	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	341	-11.06	0.45	12	0.01	-1065.00	26389.00	16310	20230522	-27.77	11650	20240408	1.12	15300	-23.01	20240131	11650	1.12	20240408	16310	-27.77	20230522	11650	1.12	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
129	20240408	090604	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11740	60	2	0.51	1156060	99	22.25	11680	11740	11650	15180	8180	11680	11677.37	0.32	0	0	11893	11786	11733	11626	11573	11760	11600	170	3500	5000	8170	10	1	2895569	340	-11.02	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.02	11650	20240408	0.77	15300	-23.27	20240131	11650	0.77	20240408	16310	-28.02	20230522	11650	0.77	20240408	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
130	20240405	160604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11680	-70	5	-0.60	5227980	445	41.59	11750	11840	11680	15270	8230	11750	11748.27	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	338	-10.97	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.39	11660	20240403	0.17	15300	-23.66	20240131	11660	0.17	20240403	16310	-28.39	20230522	11660	0.17	20240403	0.00	N	084670	5000	169 억		9383	N	N	25	N	00	N
131	20240405	150601	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11740	-10	5	-0.09	4419320	376	35.14	11750	11840	11680	15270	8230	11750	11753.51	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	340	-11.02	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.02	11660	20240403	0.69	15300	-23.27	20240131	11660	0.69	20240403	16310	-28.02	20230522	11660	0.69	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
132	20240405	140600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11690	-60	5	-0.51	4313660	367	34.30	11750	11840	11680	15270	8230	11750	11753.84	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	338	-10.98	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.33	11660	20240403	0.26	15300	-23.59	20240131	11660	0.26	20240403	16310	-28.33	20230522	11660	0.26	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
133	20240405	130559	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11680	-70	5	-0.60	4208450	358	33.46	11750	11840	11680	15270	8230	11750	11755.45	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	338	-10.97	0.44	12	0.01	-1065.00	26389.00	16310	20230522	-28.39	11660	20240403	0.17	15300	-23.66	20240131	11660	0.17	20240403	16310	-28.39	20230522	11660	0.17	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
134	20240405	120600	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	40	2	0.34	4103150	349	32.62	11750	11840	11710	15270	8230	11750	11756.88	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	341	-11.07	0.45	12	0.01	-1065.00	26389.00	16310	20230522	-27.71	11660	20240403	1.11	15300	-22.94	20240131	11660	1.11	20240403	16310	-27.71	20230522	11660	1.11	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
135	20240405	110604	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11800	50	2	0.43	1152830	98	9.16	11750	11840	11750	15270	8230	11750	11763.57	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	342	-11.08	0.45	12	0.00	-1065.00	26389.00	16310	20230522	-27.65	11660	20240403	1.20	15300	-22.88	20240131	11660	1.20	20240403	16310	-27.65	20230522	11660	1.20	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
136	20240405	100515	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	0	3	0.00	211670	18	1.68	11750	11840	11750	15270	8230	11750	11759.44	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	340	-11.03	0.45	12	0.00	-1065.00	26389.00	16310	20230522	-27.96	11660	20240403	0.77	15300	-23.20	20240131	11660	0.77	20240403	16310	-27.96	20230522	11660	0.77	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
137	20240405	090553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	0	3	0.00	0	0	0.00	0	0	0	15270	8230	11750	0.00	0.32	0	0	11843	11796	11753	11706	11663	11820	11730	170	3520	5000	8220	10	1	2895569	340	-11.03	0.45	12	0.00	-1065.00	26389.00	16310	20230522	-27.96	11660	20240403	0.77	15300	-23.20	20240131	11660	0.77	20240403	16310	-27.96	20230522	11660	0.77	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
138	20240404	160553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11750	40	2	0.34	12586150	1070	61.18	11710	11800	11710	15220	8200	11710	11762.76	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	340	-11.03	0.45	12	0.04	-1065.00	26389.00	16310	20230522	-27.96	11660	20240403	0.77	15300	-23.20	20240131	11660	0.77	20240403	16310	-27.96	20230522	11660	0.77	20240403	0.00	N	084670	5000	169 억		9383	N	N	1	N	00	N
139	20240404	150551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11730	20	2	0.17	12186410	1036	59.23	11710	11800	11710	15220	8200	11710	11762.94	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	340	-11.01	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-28.08	11660	20240403	0.60	15300	-23.33	20240131	11660	0.60	20240403	16310	-28.08	20230522	11660	0.60	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
140	20240404	140553	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11730	20	2	0.17	12174680	1035	59.18	11710	11800	11710	15220	8200	11710	11762.98	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	340	-11.01	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-28.08	11660	20240403	0.60	15300	-23.33	20240131	11660	0.60	20240403	16310	-28.08	20230522	11660	0.60	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
141	20240404	130546	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11780	70	2	0.60	10767020	915	52.32	11710	11800	11710	15220	8200	11710	11767.23	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	341	-11.06	0.45	12	0.03	-1065.00	26389.00	16310	20230522	-27.77	11660	20240403	1.03	15300	-23.01	20240131	11660	1.03	20240403	16310	-27.77	20230522	11660	1.03	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
142	20240404	120550	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11790	80	2	0.68	6104920	519	29.67	11710	11800	11710	15220	8200	11710	11762.85	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	341	-11.07	0.45	12	0.02	-1065.00	26389.00	16310	20230522	-27.71	11660	20240403	1.11	15300	-22.94	20240131	11660	1.11	20240403	16310	-27.71	20230522	11660	1.11	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
143	20240404	110552	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11720	10	2	0.09	1337220	114	6.52	11710	11750	11710	15220	8200	11710	11730.00	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	339	-11.00	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.14	11660	20240403	0.51	15300	-23.40	20240131	11660	0.51	20240403	16310	-28.14	20230522	11660	0.51	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
144	20240404	100552	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11730	20	2	0.17	246110	21	1.20	11710	11730	11710	15220	8200	11710	11719.52	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	340	-11.01	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.08	11660	20240403	0.60	15300	-23.33	20240131	11660	0.60	20240403	16310	-28.08	20230522	11660	0.60	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
145	20240404	090551	57	100.00	KOSPI		운수.창고	N	N	N	N		N	11710	0	3	0.00	0	0	0.00	0	0	0	15220	8200	11710	0.00	0.32	0	0	11823	11766	11713	11656	11603	11795	11685	170	3510	5000	8190	10	1	2895569	339	-11.00	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.20	11660	20240403	0.43	15300	-23.46	20240131	11660	0.43	20240403	16310	-28.20	20230522	11660	0.43	20240403	0.00	N	084670	5000	169 억		9383	N	N	2	N	00	N
146	20240403	160552	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11710	-50	5	-0.43	20483530	1749	54.06	11680	11770	11660	15280	8240	11760	11711.57	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	339	-11.00	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.20	11660	20240403	0.43	15300	-23.46	20240131	11660	0.43	20240403	16310	-28.20	20230522	11660	0.43	20240403	0.00	N	084670	5000	169 억		9393	N	N	2	N	00	N
147	20240403	150549	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11690	-70	5	-0.60	20460110	1747	54.00	11680	11770	11660	15280	8240	11760	11711.57	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	338	-10.98	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.33	11660	20240403	0.26	15300	-23.59	20240131	11660	0.26	20240403	16310	-28.33	20230522	11660	0.26	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
148	20240403	140546	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11690	-70	5	-0.60	20460110	1747	54.00	11680	11770	11660	15280	8240	11760	11711.57	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	338	-10.98	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.33	11660	20240403	0.26	15300	-23.59	20240131	11660	0.26	20240403	16310	-28.33	20230522	11660	0.26	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
149	20240403	130546	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11720	-40	5	-0.34	19664640	1679	51.90	11680	11770	11660	15280	8240	11760	11712.11	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	339	-11.00	0.44	12	0.06	-1065.00	26389.00	16310	20230522	-28.14	11660	20240403	0.51	15300	-23.40	20240131	11660	0.51	20240403	16310	-28.14	20230522	11660	0.51	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
150	20240403	120545	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11700	-60	5	-0.51	14867670	1268	39.20	11680	11770	11670	15280	8240	11760	11725.29	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	339	-10.99	0.44	12	0.04	-1065.00	26389.00	16310	20230522	-28.26	11670	20240403	0.26	15300	-23.53	20240131	11670	0.26	20240403	16310	-28.26	20230522	11670	0.26	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
151	20240403	110546	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11760	0	3	0.00	12641580	1078	33.32	11680	11770	11670	15280	8240	11760	11726.88	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	341	-11.04	0.45	12	0.04	-1065.00	26389.00	16310	20230522	-27.90	11670	20240403	0.77	15300	-23.14	20240131	11670	0.77	20240403	16310	-27.90	20230522	11670	0.77	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
152	20240403	100548	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11720	-40	5	-0.34	6529450	557	17.22	11680	11770	11670	15280	8240	11760	11722.53	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	339	-11.00	0.44	12	0.02	-1065.00	26389.00	16310	20230522	-28.14	11670	20240403	0.43	15300	-23.40	20240131	11670	0.43	20240403	16310	-28.14	20230522	11670	0.43	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
153	20240403	090548	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11670	-90	5	-0.77	1191630	102	3.15	11680	11710	11670	15280	8240	11760	11682.65	0.32	0	-10	11840	11800	11750	11710	11660	11820	11730	170	3520	5000	8230	10	1	2895569	338	-10.96	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.45	11670	20240403	0.00	15300	-23.73	20240131	11670	0.00	20240403	16310	-28.45	20230522	11670	0.00	20240403	0.00	N	084670	5000	169 억		9393	N	N	6	N	00	N
154	20240402	160537	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11760	-40	5	-0.34	37134960	3158	169.88	11700	11790	11700	15340	8260	11800	11759.01	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.04	0.45	12	0.11	-1065.00	26389.00	16310	20230522	-27.90	11700	20240402	0.51	15300	-23.14	20240131	11700	0.51	20240402	16310	-27.90	20230522	11700	0.51	20240402	0.00	N	084670	5000	169 억		9400	N	N	6	N	00	N
155	20240402	150544	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11760	-40	5	-0.34	37064400	3152	169.55	11700	11790	11700	15340	8260	11800	11759.01	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.04	0.45	12	0.11	-1065.00	26389.00	16310	20230522	-27.90	11700	20240402	0.51	15300	-23.14	20240131	11700	0.51	20240402	16310	-27.90	20230522	11700	0.51	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
156	20240402	140546	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11770	-30	5	-0.25	36617190	3114	167.51	11700	11790	11700	15340	8260	11800	11758.89	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.05	0.45	12	0.11	-1065.00	26389.00	16310	20230522	-27.84	11700	20240402	0.60	15300	-23.07	20240131	11700	0.60	20240402	16310	-27.84	20230522	11700	0.60	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
157	20240402	130538	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11770	-30	5	-0.25	36511260	3105	167.03	11700	11790	11700	15340	8260	11800	11758.86	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.05	0.45	12	0.11	-1065.00	26389.00	16310	20230522	-27.84	11700	20240402	0.60	15300	-23.07	20240131	11700	0.60	20240402	16310	-27.84	20230522	11700	0.60	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
158	20240402	120533	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11790	-10	5	-0.08	35922360	3055	164.34	11700	11790	11700	15340	8260	11800	11758.55	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.07	0.45	12	0.11	-1065.00	26389.00	16310	20230522	-27.71	11700	20240402	0.77	15300	-22.94	20240131	11700	0.77	20240402	16310	-27.71	20230522	11700	0.77	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
159	20240402	110539	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11790	-10	5	-0.08	34613690	2944	158.36	11700	11790	11700	15340	8260	11800	11757.37	0.32	0	-5	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.07	0.45	12	0.10	-1065.00	26389.00	16310	20230522	-27.71	11700	20240402	0.77	15300	-22.94	20240131	11700	0.77	20240402	16310	-27.71	20230522	11700	0.77	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
160	20240402	100540	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11780	-20	5	-0.17	15447900	1317	70.84	11700	11790	11700	15340	8260	11800	11729.61	0.32	0	-7	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	341	-11.06	0.45	12	0.05	-1065.00	26389.00	16310	20230522	-27.77	11700	20240402	0.68	15300	-23.01	20240131	11700	0.68	20240402	16310	-27.77	20230522	11700	0.68	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
161	20240402	090540	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11700	-100	5	-0.85	608400	52	2.80	11700	11700	11700	15340	8260	11800	11700.00	0.32	0	-7	11920	11860	11780	11720	11640	11890	11750	170	3540	5000	8260	10	1	2895569	339	-10.99	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.26	11700	20240402	0.00	15300	-23.53	20240131	11700	0.00	20240402	16310	-28.26	20230522	11700	0.00	20240402	0.00	N	084670	5000	169 억		9400	N	N	0	N	00	N
162	20240401	160537	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11800	-30	5	-0.25	21899760	1859	133.17	11700	11840	11700	15370	8290	11830	11780.40	0.33	0	-12	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	342	-11.08	0.45	12	0.06	-1065.00	26389.00	16310	20230522	-27.65	11700	20240401	0.85	15300	-22.88	20240131	11700	0.85	20240401	16310	-27.65	20230522	11700	0.85	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
163	20240401	150539	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11790	-40	5	-0.34	20398410	1732	124.07	11700	11840	11700	15370	8290	11830	11777.37	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	341	-11.07	0.45	12	0.06	-1065.00	26389.00	16310	20230522	-27.71	11700	20240401	0.77	15300	-22.94	20240131	11700	0.77	20240401	16310	-27.71	20230522	11700	0.77	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
164	20240401	140535	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11790	-40	5	-0.34	19573120	1662	119.05	11700	11840	11700	15370	8290	11830	11776.85	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	341	-11.07	0.45	12	0.06	-1065.00	26389.00	16310	20230522	-27.71	11700	20240401	0.77	15300	-22.94	20240131	11700	0.77	20240401	16310	-27.71	20230522	11700	0.77	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
165	20240401	130533	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11800	-30	5	-0.25	15929600	1353	96.92	11700	11840	11700	15370	8290	11830	11773.54	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	342	-11.08	0.45	12	0.05	-1065.00	26389.00	16310	20230522	-27.65	11700	20240401	0.85	15300	-22.88	20240131	11700	0.85	20240401	16310	-27.65	20230522	11700	0.85	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
166	20240401	120539	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11800	-30	5	-0.25	14738690	1252	89.68	11700	11840	11700	15370	8290	11830	11772.12	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	342	-11.08	0.45	12	0.04	-1065.00	26389.00	16310	20230522	-27.65	11700	20240401	0.85	15300	-22.88	20240131	11700	0.85	20240401	16310	-27.65	20230522	11700	0.85	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
167	20240401	110537	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11830	0	3	0.00	3630750	309	22.13	11700	11840	11700	15370	8290	11830	11750.00	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	343	-11.11	0.45	12	0.01	-1065.00	26389.00	16310	20230522	-27.47	11700	20240401	1.11	15300	-22.68	20240131	11700	1.11	20240401	16310	-27.47	20230522	11700	1.11	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
168	20240401	100534	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11840	10	2	0.08	3500560	298	21.35	11700	11840	11700	15370	8290	11830	11746.85	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	343	-11.12	0.45	12	0.01	-1065.00	26389.00	16310	20230522	-27.41	11700	20240401	1.20	15300	-22.61	20240131	11700	1.20	20240401	16310	-27.41	20230522	11700	1.20	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N
169	20240401	090535	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	11700	-130	5	-1.10	1298770	111	7.95	11700	11760	11700	15370	8290	11830	11700.63	0.33	0	-14	11890	11860	11810	11780	11730	11835	11755	170	3540	5000	8280	10	1	2895569	339	-10.99	0.44	12	0.00	-1065.00	26389.00	16310	20230522	-28.26	11700	20240401	0.00	15300	-23.53	20240131	11700	0.00	20240401	16310	-28.26	20230522	11700	0.00	20240401	0.00	N	084670	5000	169 억		9414	N	N	0	N	00	N