KissMeData/272450/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	161041	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13090	240	2	1.87	3599690090	275519	34.42	12860	13290	12800	16700	9000	12850	13065.38	6.68	22489	23009	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6833	5.11	4.48	12	0.53	2564.00	2923.00	17540	20230330	-25.37	10020	20231020	30.64	13670	-4.24	20240119	11480	14.02	20240319	17540	-25.37	20230330	10020	30.64	20231020	0.08	N	272450	1000	522 억	1743795	N	N	172	N	N
3	20240329	151044	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13060	210	2	1.63	3517602990	269238	33.63	12860	13290	12800	16700	9000	12850	13065.30	6.68	22142	23163	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6817	5.09	4.47	12	0.52	2564.00	2923.00	17540	20230330	-25.54	10020	20231020	30.34	13670	-4.46	20240119	11480	13.76	20240319	17540	-25.54	20230330	10020	30.34	20231020	0.08	N	272450	1000	522 억	1743448	N	N	242	N	N
4	20240329	141040	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13110	260	2	2.02	3182525030	243637	30.43	12860	13290	12800	16700	9000	12850	13062.86	6.69	24733	25738	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6843	5.11	4.49	12	0.47	2564.00	2923.00	17540	20230330	-25.26	10020	20231020	30.84	13670	-4.10	20240119	11480	14.20	20240319	17540	-25.26	20230330	10020	30.84	20231020	0.08	N	272450	1000	522 억	1746039	N	N	242	N	N
5	20240329	131023	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13030	180	2	1.40	2846747410	217917	27.22	12860	13290	12800	16700	9000	12850	13063.78	6.69	25085	26014	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6802	5.08	4.46	12	0.42	2564.00	2923.00	17540	20230330	-25.71	10020	20231020	30.04	13670	-4.68	20240119	11480	13.50	20240319	17540	-25.71	20230330	10020	30.04	20231020	0.08	N	272450	1000	522 억	1746391	N	N	242	N	N
6	20240329	121033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12990	140	2	1.09	2513002750	192213	24.01	12860	13290	12800	16700	9000	12850	13074.44	6.70	26554	27599	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6781	5.07	4.44	12	0.37	2564.00	2923.00	17540	20230330	-25.94	10020	20231020	29.64	13670	-4.97	20240119	11480	13.15	20240319	17540	-25.94	20230330	10020	29.64	20231020	0.08	N	272450	1000	522 억	1747860	N	N	242	N	N
7	20240329	111022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	230	2	1.79	2019417900	154477	19.30	12860	13290	12800	16700	9000	12850	13073.09	6.70	27749	27361	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6828	5.10	4.47	12	0.30	2564.00	2923.00	17540	20230330	-25.43	10020	20231020	30.54	13670	-4.32	20240119	11480	13.94	20240319	17540	-25.43	20230330	10020	30.54	20231020	0.08	N	272450	1000	522 억	1749055	N	N	242	N	N
8	20240329	101022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13080	230	2	1.79	1075608840	82637	10.32	12860	13290	12800	16700	9000	12850	13016.74	6.62	6010	3811	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6828	5.10	4.47	12	0.16	2564.00	2923.00	17540	20230330	-25.43	10020	20231020	30.54	13670	-4.32	20240119	11480	13.94	20240319	17540	-25.43	20230330	10020	30.54	20231020	0.08	N	272450	1000	522 억	1727316	N	N	242	N	N
9	20240329	091022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12810	-40	5	-0.31	454559960	35006	4.37	12860	13290	12800	16700	9000	12850	12986.50	6.58	-3332	-6425	13723	13286	12653	12216	11583	13505	12435	522	3850	1000	9500	10	1	52200000	6687	5.00	4.38	12	0.07	2564.00	2923.00	17540	20230330	-26.97	10020	20231020	27.84	13670	-6.29	20240119	11480	11.59	20240319	17540	-26.97	20230330	10020	27.84	20231020	0.08	N	272450	1000	522 억	1717974	N	N	242	N	N
10	20240328	161030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12850	830	2	6.91	10200825990	797709	1044.52	12150	13090	12020	15620	8420	12020	12787.65	6.60	190345	194032	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6708	5.01	4.40	12	1.53	2564.00	2923.00	17540	20230330	-26.74	10020	20231020	28.24	13670	-6.00	20240119	11480	11.93	20240319	17540	-26.74	20230330	10020	28.24	20231020	0.09	N	272450	1000	522 억	1721306	N	N	242	N	N
11	20240328	151029	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12790	770	2	6.41	10035888710	784843	1027.67	12150	13090	12020	15620	8420	12020	12787.13	6.59	188599	191652	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6676	4.99	4.38	12	1.50	2564.00	2923.00	17540	20230330	-27.08	10020	20231020	27.64	13670	-6.44	20240119	11480	11.41	20240319	17540	-27.08	20230330	10020	27.64	20231020	0.09	N	272450	1000	522 억	1719560	N	N	71	N	N
12	20240328	141017	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12860	840	2	6.99	9110085010	712846	933.40	12150	13090	12020	15620	8420	12020	12779.88	6.61	194604	195149	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6713	5.02	4.40	12	1.37	2564.00	2923.00	17540	20230330	-26.68	10020	20231020	28.34	13670	-5.93	20240119	11480	12.02	20240319	17540	-26.68	20230330	10020	28.34	20231020	0.09	N	272450	1000	522 억	1725565	N	N	71	N	N
13	20240328	131016	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13040	1020	2	8.49	7748624850	607822	795.88	12150	13090	12020	15620	8420	12020	12748.18	6.57	184694	184385	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6807	5.09	4.46	12	1.16	2564.00	2923.00	17540	20230330	-25.66	10020	20231020	30.14	13670	-4.61	20240119	11480	13.59	20240319	17540	-25.66	20230330	10020	30.14	20231020	0.09	N	272450	1000	522 억	1715655	N	N	71	N	N
14	20240328	121021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12990	970	2	8.07	6837009760	537786	704.18	12150	13090	12020	15620	8420	12020	12713.25	6.57	182754	183722	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6781	5.07	4.44	12	1.03	2564.00	2923.00	17540	20230330	-25.94	10020	20231020	29.64	13670	-4.97	20240119	11480	13.15	20240319	17540	-25.94	20230330	10020	29.64	20231020	0.09	N	272450	1000	522 억	1713715	N	N	71	N	N
15	20240328	111026	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	13070	1050	2	8.74	5779358490	456113	597.23	12150	13090	12020	15620	8420	12020	12670.89	6.53	171803	172329	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6823	5.10	4.47	12	0.87	2564.00	2923.00	17540	20230330	-25.48	10020	20231020	30.44	13670	-4.39	20240119	11480	13.85	20240319	17540	-25.48	20230330	10020	30.44	20231020	0.09	N	272450	1000	522 억	1702764	N	N	71	N	N
16	20240328	101036	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	490	2	4.08	1734505240	140697	184.23	12150	12530	12020	15620	8420	12020	12327.95	6.09	58538	59319	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6530	4.88	4.28	12	0.27	2564.00	2923.00	17540	20230330	-28.68	10020	20231020	24.85	13670	-8.49	20240119	11480	8.97	20240319	17540	-28.68	20230330	10020	24.85	20231020	0.09	N	272450	1000	522 억	1589499	N	N	71	N	N
17	20240328	091037	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12050	30	2	0.25	90349150	7459	9.77	12150	12180	12020	15620	8420	12020	12112.77	5.87	1839	1804	12300	12160	11970	11830	11640	12230	11900	522	3600	1000	8890	10	1	52200000	6290	4.70	4.12	12	0.01	2564.00	2923.00	17540	20230330	-31.30	10020	20231020	20.26	13670	-11.85	20240119	11480	4.97	20240319	17540	-31.30	20230330	10020	20.26	20231020	0.09	N	272450	1000	522 억	1532800	N	N	71	N	N
18	20240327	161033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12020	130	2	1.09	914105750	76319	106.63	11890	12110	11780	15450	8330	11890	11977.46	5.87	-8143	-8619	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6274	4.69	4.11	12	0.15	2564.00	2923.00	17540	20230330	-31.47	10020	20231020	19.96	13670	-12.07	20240119	11480	4.70	20240319	17540	-31.47	20230330	10020	19.96	20231020	0.08	N	272450	1000	522 억	1530793	N	N	71	N	N
19	20240327	151033	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12090	200	2	1.68	772951910	64641	90.31	11890	12110	11780	15450	8330	11890	11957.63	5.89	-1998	-2761	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6311	4.72	4.14	12	0.12	2564.00	2923.00	17540	20230330	-31.07	10020	20231020	20.66	13670	-11.56	20240119	11480	5.31	20240319	17540	-31.07	20230330	10020	20.66	20231020	0.08	N	272450	1000	522 억	1536938	N	N	1340	N	N
20	20240327	141034	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	50	2	0.42	376950510	31738	44.34	11890	11970	11780	15450	8330	11890	11876.94	5.92	6704	6084	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6233	4.66	4.08	12	0.06	2564.00	2923.00	17540	20230330	-31.93	10020	20231020	19.16	13670	-12.66	20240119	11480	4.01	20240319	17540	-31.93	20230330	10020	19.16	20231020	0.08	N	272450	1000	522 억	1545640	N	N	1340	N	N
21	20240327	131032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11910	20	2	0.17	270749240	22839	31.91	11890	11920	11780	15450	8330	11890	11854.66	5.92	5875	5470	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6217	4.65	4.07	12	0.04	2564.00	2923.00	17540	20230330	-32.10	10020	20231020	18.86	13670	-12.87	20240119	11480	3.75	20240319	17540	-32.10	20230330	10020	18.86	20231020	0.08	N	272450	1000	522 억	1544811	N	N	1340	N	N
22	20240327	121032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	-40	5	-0.34	196170930	16544	23.11	11890	11920	11780	15450	8330	11890	11857.49	5.91	3794	3463	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6186	4.62	4.05	12	0.03	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11480	3.22	20240319	17540	-32.44	20230330	10020	18.26	20231020	0.08	N	272450	1000	522 억	1542730	N	N	1340	N	N
23	20240327	111032	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-60	5	-0.50	135068090	11383	15.90	11890	11920	11780	15450	8330	11890	11865.73	5.91	2946	2908	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6175	4.61	4.05	12	0.02	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11480	3.05	20240319	17540	-32.55	20230330	10020	18.06	20231020	0.08	N	272450	1000	522 억	1541882	N	N	1340	N	N
24	20240327	101028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11880	-10	5	-0.08	93881790	7908	11.05	11890	11920	11780	15450	8330	11890	11871.70	5.91	3061	2992	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6201	4.63	4.06	12	0.02	2564.00	2923.00	17540	20230330	-32.27	10020	20231020	18.56	13670	-13.09	20240119	11480	3.48	20240319	17540	-32.27	20230330	10020	18.56	20231020	0.08	N	272450	1000	522 억	1541997	N	N	1340	N	N
25	20240327	091035	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11890	0	3	0.00	10035870	847	1.18	11890	11890	11780	15450	8330	11890	11847.73	5.90	413	334	12076	11982	11846	11752	11616	12030	11800	522	3560	1000	8790	10	1	52200000	6207	4.64	4.07	12	0.00	2564.00	2923.00	17540	20230330	-32.21	10020	20231020	18.66	13670	-13.02	20240119	11480	3.57	20240319	17540	-32.21	20230330	10020	18.66	20231020	0.08	N	272450	1000	522 억	1539349	N	N	1340	N	N
26	20240326	160927	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11890	100	2	0.85	845820590	71462	66.45	11790	11940	11710	15320	8260	11790	11835.95	5.90	11149	-10391	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6207	4.64	4.07	12	0.14	2564.00	2923.00	17540	20230330	-32.21	10020	20231020	18.66	13670	-13.02	20240119	11480	3.57	20240319	17540	-32.21	20230330	10020	18.66	20231020	0.07	N	272450	1000	522 억	1538936	N	N	1340	N	N
27	20240326	151020	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11880	90	2	0.76	808610210	68333	63.54	11790	11940	11710	15320	8260	11790	11833.38	5.90	11298	-10304	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6201	4.63	4.06	12	0.13	2564.00	2923.00	17540	20230330	-32.27	10020	20231020	18.56	13670	-13.09	20240119	11480	3.48	20240319	17540	-32.27	20230330	10020	18.56	20231020	0.07	N	272450	1000	522 억	1539085	N	N	6	N	N
28	20240326	141017	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	50	2	0.42	599464900	50703	47.15	11790	11910	11710	15320	8260	11790	11823.07	5.87	4989	-10572	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6180	4.62	4.05	12	0.10	2564.00	2923.00	17540	20230330	-32.50	10020	20231020	18.16	13670	-13.39	20240119	11480	3.14	20240319	17540	-32.50	20230330	10020	18.16	20231020	0.07	N	272450	1000	522 억	1532776	N	N	6	N	N
29	20240326	131013	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	20	2	0.17	484124240	40946	38.07	11790	11910	11710	15320	8260	11790	11823.48	5.87	3071	-5335	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6165	4.61	4.04	12	0.08	2564.00	2923.00	17540	20230330	-32.67	10020	20231020	17.86	13670	-13.61	20240119	11480	2.87	20240319	17540	-32.67	20230330	10020	17.86	20231020	0.07	N	272450	1000	522 억	1530858	N	N	6	N	N
30	20240326	121013	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11820	30	2	0.25	357411370	30251	28.13	11790	11910	11710	15320	8260	11790	11814.86	5.87	3253	-2175	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6170	4.61	4.04	12	0.06	2564.00	2923.00	17540	20230330	-32.61	10020	20231020	17.96	13670	-13.53	20240119	11480	2.96	20240319	17540	-32.61	20230330	10020	17.96	20231020	0.07	N	272450	1000	522 억	1531040	N	N	6	N	N
31	20240326	111009	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	40	2	0.34	264334650	22381	20.81	11790	11910	11710	15320	8260	11790	11810.67	5.86	2128	-1420	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6175	4.61	4.05	12	0.04	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11480	3.05	20240319	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1529915	N	N	6	N	N
32	20240326	101022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	50	2	0.42	168291200	14257	13.26	11790	11910	11710	15320	8260	11790	11804.11	5.86	1079	-731	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6180	4.62	4.05	12	0.03	2564.00	2923.00	17540	20230330	-32.50	10020	20231020	18.16	13670	-13.39	20240119	11480	3.14	20240319	17540	-32.50	20230330	10020	18.16	20231020	0.07	N	272450	1000	522 억	1528866	N	N	6	N	N
33	20240326	091022	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11730	-60	5	-0.51	38422100	3273	3.04	11790	11790	11710	15320	8260	11790	11739.08	5.85	-328	-574	12463	12126	11933	11596	11403	12030	11500	522	3530	1000	8720	10	1	52200000	6123	4.57	4.01	12	0.01	2564.00	2923.00	17540	20230330	-33.12	10020	20231020	17.07	13670	-14.19	20240119	11480	2.18	20240319	17540	-33.12	20230330	10020	17.07	20231020	0.07	N	272450	1000	522 억	1527459	N	N	6	N	N
34	20240325	161055	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	-140	5	-1.17	1268955530	107205	45.14	12000	12270	11740	15500	8360	11930	11836.69	5.85	-33123	-43039	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6154	4.60	4.03	12	0.21	2564.00	2923.00	17540	20230330	-32.78	10020	20231020	17.66	13670	-13.75	20240119	11480	2.70	20240319	17540	-32.78	20230330	10020	17.66	20231020	0.08	N	272450	1000	522 억	1527787	N	N	6	N	N
35	20240325	151058	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	-170	5	-1.42	1247451190	105379	44.37	12000	12270	11740	15500	8360	11930	11837.73	5.86	-31232	-42347	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6139	4.59	4.02	12	0.20	2564.00	2923.00	17540	20230330	-32.95	10020	20231020	17.37	13670	-13.97	20240119	11480	2.44	20240319	17540	-32.95	20230330	10020	17.37	20231020	0.08	N	272450	1000	522 억	1529678	N	N	1405	N	N
36	20240325	141055	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	-170	5	-1.42	1188098520	100338	42.25	12000	12270	11740	15500	8360	11930	11840.93	5.87	-29525	-41019	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6139	4.59	4.02	12	0.19	2564.00	2923.00	17540	20230330	-32.95	10020	20231020	17.37	13670	-13.97	20240119	11480	2.44	20240319	17540	-32.95	20230330	10020	17.37	20231020	0.08	N	272450	1000	522 억	1531385	N	N	1405	N	N
37	20240325	131055	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	-180	5	-1.51	1094798360	92400	38.91	12000	12270	11740	15500	8360	11930	11848.44	5.88	-27265	-36898	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6134	4.58	4.02	12	0.18	2564.00	2923.00	17540	20230330	-33.01	10020	20231020	17.27	13670	-14.05	20240119	11480	2.35	20240319	17540	-33.01	20230330	10020	17.27	20231020	0.08	N	272450	1000	522 억	1533645	N	N	1405	N	N
38	20240325	121059	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	-160	5	-1.34	967929770	81609	34.37	12000	12270	11740	15500	8360	11930	11860.55	5.88	-26771	-33759	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6144	4.59	4.03	12	0.16	2564.00	2923.00	17540	20230330	-32.90	10020	20231020	17.47	13670	-13.90	20240119	11480	2.53	20240319	17540	-32.90	20230330	10020	17.47	20231020	0.08	N	272450	1000	522 억	1534139	N	N	1405	N	N
39	20240325	111057	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	-150	5	-1.26	734738960	61801	26.02	12000	12270	11740	15500	8360	11930	11888.76	5.88	-26465	-31151	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6149	4.59	4.03	12	0.12	2564.00	2923.00	17540	20230330	-32.84	10020	20231020	17.56	13670	-13.83	20240119	11480	2.61	20240319	17540	-32.84	20230330	10020	17.56	20231020	0.08	N	272450	1000	522 억	1534445	N	N	1405	N	N
40	20240325	101057	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	-170	5	-1.42	614682850	51596	21.73	12000	12270	11740	15500	8360	11930	11913.37	5.89	-24851	-27275	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6139	4.59	4.02	12	0.10	2564.00	2923.00	17540	20230330	-32.95	10020	20231020	17.37	13670	-13.97	20240119	11480	2.44	20240319	17540	-32.95	20230330	10020	17.37	20231020	0.08	N	272450	1000	522 억	1536059	N	N	1405	N	N
41	20240325	091100	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11900	-30	5	-0.25	25216470	2117	0.89	12000	12000	11820	15500	8360	11930	11911.11	5.98	136	-958	12443	12186	11903	11646	11363	12315	11775	522	3570	1000	8820	10	1	52200000	6212	4.64	4.07	12	0.00	2564.00	2923.00	17540	20230330	-32.16	10020	20231020	18.76	13670	-12.95	20240119	11480	3.66	20240319	17540	-32.16	20230330	10020	18.76	20231020	0.08	N	272450	1000	522 억	1561046	N	N	1405	N	N
42	20240322	161057	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	230	2	1.97	2818469000	235910	213.73	11760	12160	11620	15210	8190	11700	11947.22	5.98	25312	15581	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6227	4.65	4.08	12	0.45	2564.00	2923.00	17540	20230330	-31.98	10020	20231020	19.06	13670	-12.73	20240119	11480	3.92	20240319	17540	-31.98	20230330	10020	19.06	20231020	0.07	N	272450	1000	522 억	1560910	N	Y	1405	N	N
43	20240322	151101	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11880	180	2	1.54	2766425310	231537	209.77	11760	12160	11620	15210	8190	11700	11948.09	5.97	23080	14638	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6201	4.63	4.06	12	0.44	2564.00	2923.00	17540	20230330	-32.27	10020	20231020	18.56	13670	-13.09	20240119	11480	3.48	20240319	17540	-32.27	20230330	10020	18.56	20231020	0.07	N	272450	1000	522 억	1558678	N	N	790	N	N
44	20240322	141048	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11910	210	2	1.79	2565245050	214610	194.43	11760	12160	11620	15210	8190	11700	11953.05	5.97	21233	13673	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6217	4.65	4.07	12	0.41	2564.00	2923.00	17540	20230330	-32.10	10020	20231020	18.86	13670	-12.87	20240119	11480	3.75	20240319	17540	-32.10	20230330	10020	18.86	20231020	0.07	N	272450	1000	522 억	1556831	N	N	790	N	N
45	20240322	131054	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11960	260	2	2.22	2260129540	188963	171.20	11760	12160	11620	15210	8190	11700	11960.70	5.96	19691	12503	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6243	4.66	4.09	12	0.36	2564.00	2923.00	17540	20230330	-31.81	10020	20231020	19.36	13670	-12.51	20240119	11480	4.18	20240319	17540	-31.81	20230330	10020	19.36	20231020	0.07	N	272450	1000	522 억	1555289	N	N	790	N	N
46	20240322	121050	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12040	340	2	2.91	1932378280	161701	146.50	11760	12160	11620	15210	8190	11700	11950.32	5.98	25681	20231	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6285	4.70	4.12	12	0.31	2564.00	2923.00	17540	20230330	-31.36	10020	20231020	20.16	13670	-11.92	20240119	11480	4.88	20240319	17540	-31.36	20230330	10020	20.16	20231020	0.07	N	272450	1000	522 억	1561279	N	N	790	N	N
47	20240322	111058	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12090	390	2	3.33	1587169090	133092	120.58	11760	12160	11620	15210	8190	11700	11925.35	5.98	25402	21785	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6311	4.72	4.14	12	0.25	2564.00	2923.00	17540	20230330	-31.07	10020	20231020	20.66	13670	-11.56	20240119	11480	5.31	20240319	17540	-31.07	20230330	10020	20.66	20231020	0.07	N	272450	1000	522 억	1561000	N	N	790	N	N
48	20240322	101049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11860	160	2	1.37	799082570	67503	61.16	11760	11990	11620	15210	8190	11700	11837.73	5.90	3676	1981	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6191	4.63	4.06	12	0.13	2564.00	2923.00	17540	20230330	-32.38	10020	20231020	18.36	13670	-13.24	20240119	11480	3.31	20240319	17540	-32.38	20230330	10020	18.36	20231020	0.07	N	272450	1000	522 억	1539274	N	N	790	N	N
49	20240322	091049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	-50	5	-0.43	39947890	3427	3.10	11760	11760	11620	15210	8190	11700	11656.81	5.88	-1675	-1027	11960	11830	11750	11620	11540	11790	11580	522	3510	1000	8650	10	1	52200000	6081	4.54	3.99	12	0.01	2564.00	2923.00	17540	20230330	-33.58	10020	20231020	16.27	13670	-14.78	20240119	11480	1.48	20240319	17540	-33.58	20230330	10020	16.27	20231020	0.07	N	272450	1000	522 억	1533923	N	N	790	N	N
50	20240321	161053	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-20	5	-0.17	1295635220	110005	135.30	11720	11880	11670	15230	8210	11720	11777.97	5.88	4683	5104	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6107	4.56	4.00	12	0.21	2564.00	2923.00	17540	20230330	-33.30	10020	20231020	16.77	13670	-14.41	20240119	11480	1.92	20240319	17540	-33.30	20230330	10020	16.77	20231020	0.07	N	272450	1000	522 억	1535551	N	N	790	N	N
51	20240321	151049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11680	-40	5	-0.34	1232187790	104576	128.62	11720	11880	11670	15230	8210	11720	11782.70	5.88	4786	5652	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6097	4.56	4.00	12	0.20	2564.00	2923.00	17540	20230330	-33.41	10020	20231020	16.57	13670	-14.56	20240119	11480	1.74	20240319	17540	-33.41	20230330	10020	16.57	20231020	0.07	N	272450	1000	522 억	1535654	N	N	0	N	N
52	20240321	141049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	30	2	0.26	1003067650	84998	104.54	11720	11880	11720	15230	8210	11720	11801.07	5.89	5694	7222	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6134	4.58	4.02	12	0.16	2564.00	2923.00	17540	20230330	-33.01	10020	20231020	17.27	13670	-14.05	20240119	11480	2.35	20240319	17540	-33.01	20230330	10020	17.27	20231020	0.07	N	272450	1000	522 억	1536562	N	N	0	N	N
53	20240321	131037	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	80	2	0.68	877281910	74323	91.41	11720	11880	11720	15230	8210	11720	11803.64	5.89	6697	8654	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6160	4.60	4.04	12	0.14	2564.00	2923.00	17540	20230330	-32.73	10020	20231020	17.76	13670	-13.68	20240119	11480	2.79	20240319	17540	-32.73	20230330	10020	17.76	20231020	0.07	N	272450	1000	522 억	1537565	N	N	0	N	N
54	20240321	121051	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	50	2	0.43	737944670	62471	76.84	11720	11880	11720	15230	8210	11720	11812.60	5.88	4218	5933	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6144	4.59	4.03	12	0.12	2564.00	2923.00	17540	20230330	-32.90	10020	20231020	17.47	13670	-13.90	20240119	11480	2.53	20240319	17540	-32.90	20230330	10020	17.47	20231020	0.07	N	272450	1000	522 억	1535086	N	N	0	N	N
55	20240321	111049	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11820	100	2	0.85	528882360	44754	55.04	11720	11880	11720	15230	8210	11720	11817.54	5.90	8038	9332	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6170	4.61	4.04	12	0.09	2564.00	2923.00	17540	20230330	-32.61	10020	20231020	17.96	13670	-13.53	20240119	11480	2.96	20240319	17540	-32.61	20230330	10020	17.96	20231020	0.07	N	272450	1000	522 억	1538906	N	N	0	N	N
56	20240321	101052	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	130	2	1.11	345407670	29244	35.97	11720	11880	11720	15230	8210	11720	11811.23	5.90	8552	9363	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6186	4.62	4.05	12	0.06	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11480	3.22	20240319	17540	-32.44	20230330	10020	18.26	20231020	0.07	N	272450	1000	522 억	1539420	N	N	0	N	N
57	20240321	091058	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	40	2	0.34	19201410	1633	2.01	11720	11800	11720	15230	8210	11720	11758.36	5.86	-616	-14	11833	11776	11683	11626	11533	11805	11655	522	3510	1000	8670	10	1	52200000	6139	4.59	4.02	12	0.00	2564.00	2923.00	17540	20230330	-32.95	10020	20231020	17.37	13670	-13.97	20240119	11480	2.44	20240319	17540	-32.95	20230330	10020	17.37	20231020	0.07	N	272450	1000	522 억	1530252	N	N	0	N	N
58	20240320	161038	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11720	140	2	1.21	947104710	81292	113.50	11600	11740	11590	15050	8110	11580	11650.65	5.87	-2744	-9223	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6118	4.57	4.01	12	0.16	2564.00	2923.00	17540	20230330	-33.18	10020	20231020	16.97	13670	-14.26	20240119	11480	2.09	20240319	17540	-33.18	20230330	10020	16.97	20231020	0.07	N	272450	1000	522 억	1530868	N	N	492	N	N
59	20240320	151042	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	130	2	1.12	891749720	76567	106.91	11600	11740	11590	15050	8110	11580	11646.66	5.88	-257	-6587	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6113	4.57	4.01	12	0.15	2564.00	2923.00	17540	20230330	-33.24	10020	20231020	16.87	13670	-14.34	20240119	11480	2.00	20240319	17540	-33.24	20230330	10020	16.87	20231020	0.07	N	272450	1000	522 억	1533355	N	N	492	N	N
60	20240320	141047	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	40	2	0.35	743609000	63847	89.15	11600	11740	11590	15050	8110	11580	11646.73	5.88	619	-5279	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6066	4.53	3.98	12	0.12	2564.00	2923.00	17540	20230330	-33.75	10020	20231020	15.97	13670	-15.00	20240119	11480	1.22	20240319	17540	-33.75	20230330	10020	15.97	20231020	0.07	N	272450	1000	522 억	1534231	N	N	492	N	N
61	20240320	131047	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	20	2	0.17	647623670	55584	77.61	11600	11740	11600	15050	8110	11580	11651.26	5.88	1389	-2595	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6055	4.52	3.97	12	0.11	2564.00	2923.00	17540	20230330	-33.87	10020	20231020	15.77	13670	-15.14	20240119	11480	1.05	20240319	17540	-33.87	20230330	10020	15.77	20231020	0.07	N	272450	1000	522 억	1535001	N	N	492	N	N
62	20240320	121041	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	60	2	0.52	542419710	46540	64.98	11600	11740	11600	15050	8110	11580	11654.91	5.88	1848	17	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6076	4.54	3.98	12	0.09	2564.00	2923.00	17540	20230330	-33.64	10020	20231020	16.17	13670	-14.85	20240119	11480	1.39	20240319	17540	-33.64	20230330	10020	16.17	20231020	0.07	N	272450	1000	522 억	1535460	N	N	492	N	N
63	20240320	111042	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	60	2	0.52	420073380	36023	50.30	11600	11740	11600	15050	8110	11580	11661.25	5.89	3411	3708	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6076	4.54	3.98	12	0.07	2564.00	2923.00	17540	20230330	-33.64	10020	20231020	16.17	13670	-14.85	20240119	11480	1.39	20240319	17540	-33.64	20230330	10020	16.17	20231020	0.07	N	272450	1000	522 억	1537023	N	N	492	N	N
64	20240320	101036	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	90	2	0.78	223764170	19158	26.75	11600	11740	11600	15050	8110	11580	11679.93	5.90	4766	4892	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6092	4.55	3.99	12	0.04	2564.00	2923.00	17540	20230330	-33.47	10020	20231020	16.47	13670	-14.63	20240119	11480	1.66	20240319	17540	-33.47	20230330	10020	16.47	20231020	0.07	N	272450	1000	522 억	1538378	N	N	492	N	N
65	20240320	091041	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	20	2	0.17	27765250	2389	3.34	11600	11670	11600	15050	8110	11580	11622.12	5.88	-47	-46	11753	11666	11573	11486	11393	11710	11530	522	3470	1000	8560	10	1	52200000	6055	4.52	3.97	12	0.00	2564.00	2923.00	17540	20230330	-33.87	10020	20231020	15.77	13670	-15.14	20240119	11480	1.05	20240319	17540	-33.87	20230330	10020	15.77	20231020	0.07	N	272450	1000	522 억	1533565	N	N	492	N	N
66	20240319	161028	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	40	2	0.35	825255790	71575	91.46	11540	11660	11480	15000	8080	11540	11529.90	5.88	8707	1658	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6045	4.52	3.96	12	0.14	2564.00	2923.00	17540	20230330	-33.98	10020	20231020	15.57	13670	-15.29	20240119	11480	0.87	20240319	17540	-33.98	20230330	10020	15.57	20231020	0.07	N	272450	1000	522 억	1533110	N	N	492	N	N
67	20240319	151041	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11590	50	2	0.43	784708600	68076	86.99	11540	11660	11480	15000	8080	11540	11526.95	5.88	8855	1405	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6050	4.52	3.97	12	0.13	2564.00	2923.00	17540	20230330	-33.92	10020	20231020	15.67	13670	-15.22	20240119	11480	0.96	20240319	17540	-33.92	20230330	10020	15.67	20231020	0.07	N	272450	1000	522 억	1533258	N	N	63	N	N
68	20240319	141039	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	-30	5	-0.26	655505900	56903	72.71	11540	11660	11480	15000	8080	11540	11519.71	5.87	8212	2828	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6008	4.49	3.94	12	0.11	2564.00	2923.00	17540	20230330	-34.38	10020	20231020	14.87	13670	-15.80	20240119	11480	0.26	20240319	17540	-34.38	20230330	10020	14.87	20231020	0.07	N	272450	1000	522 억	1532615	N	N	63	N	N
69	20240319	131008	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11490	-50	5	-0.43	532305610	46190	59.02	11540	11660	11480	15000	8080	11540	11524.26	5.86	4818	244	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	5998	4.48	3.93	12	0.09	2564.00	2923.00	17540	20230330	-34.49	10020	20231020	14.67	13670	-15.95	20240119	11480	0.09	20240319	17540	-34.49	20230330	10020	14.67	20231020	0.07	N	272450	1000	522 억	1529221	N	N	63	N	N
70	20240319	121031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	-30	5	-0.26	372642840	32293	41.26	11540	11660	11480	15000	8080	11540	11539.43	5.86	4049	500	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6008	4.49	3.94	12	0.06	2564.00	2923.00	17540	20230330	-34.38	10020	20231020	14.87	13670	-15.80	20240119	11480	0.26	20240319	17540	-34.38	20230330	10020	14.87	20231020	0.07	N	272450	1000	522 억	1528452	N	N	63	N	N
71	20240319	111037	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	60	2	0.52	287655170	24946	31.88	11540	11660	11480	15000	8080	11540	11531.11	5.85	2217	-423	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6055	4.52	3.97	12	0.05	2564.00	2923.00	17540	20230330	-33.87	10020	20231020	15.77	13670	-15.14	20240119	11480	1.05	20240319	17540	-33.87	20230330	10020	15.77	20231020	0.07	N	272450	1000	522 억	1526620	N	N	63	N	N
72	20240319	101039	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11520	-20	5	-0.17	146985840	12741	16.28	11540	11660	11480	15000	8080	11540	11536.44	5.84	568	-567	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6013	4.49	3.94	12	0.02	2564.00	2923.00	17540	20230330	-34.32	10020	20231020	14.97	13670	-15.73	20240119	11480	0.35	20240319	17540	-34.32	20230330	10020	14.97	20231020	0.07	N	272450	1000	522 억	1524971	N	N	63	N	N
73	20240319	091039	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	-30	5	-0.26	21150910	1836	2.35	11540	11540	11500	15000	8080	11540	11520.10	5.84	-183	-416	11833	11686	11603	11456	11373	11645	11415	522	3460	1000	8530	10	1	52200000	6008	4.49	3.94	12	0.00	2564.00	2923.00	17540	20230330	-34.38	10020	20231020	14.87	13670	-15.80	20240119	11500	0.09	20240319	17540	-34.38	20230330	10020	14.87	20231020	0.07	N	272450	1000	522 억	1524220	N	N	63	N	N
74	20240318	161031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11540	-150	5	-1.28	907999070	78232	61.19	11750	11750	11520	15190	8190	11690	11606.54	5.84	-1946	-15312	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6024	4.50	3.95	12	0.15	2564.00	2923.00	17540	20230330	-34.21	10020	20231020	15.17	13670	-15.58	20240119	11520	0.17	20240318	17540	-34.21	20230330	10020	15.17	20231020	0.07	N	272450	1000	522 억	1525030	N	N	63	N	N
75	20240318	151031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11530	-160	5	-1.37	856758970	73790	57.71	11750	11750	11520	15190	8190	11690	11610.77	5.85	-1456	-14502	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6019	4.50	3.94	12	0.14	2564.00	2923.00	17540	20230330	-34.26	10020	20231020	15.07	13670	-15.65	20240119	11520	0.09	20240318	17540	-34.26	20230330	10020	15.07	20231020	0.07	N	272450	1000	522 억	1525520	N	N	29	N	N
76	20240318	141031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	-20	5	-0.17	369716210	31741	24.83	11750	11750	11540	15190	8190	11690	11647.91	5.85	-840	-12279	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6092	4.55	3.99	12	0.06	2564.00	2923.00	17540	20230330	-33.47	10020	20231020	16.47	13670	-14.63	20240119	11540	1.13	20240318	17540	-33.47	20230330	10020	16.47	20231020	0.07	N	272450	1000	522 억	1526136	N	N	29	N	N
77	20240318	131030	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	-40	5	-0.34	312296660	26819	20.98	11750	11750	11540	15190	8190	11690	11644.60	5.85	-830	-10503	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6081	4.54	3.99	12	0.05	2564.00	2923.00	17540	20230330	-33.58	10020	20231020	16.27	13670	-14.78	20240119	11540	0.95	20240318	17540	-33.58	20230330	10020	16.27	20231020	0.07	N	272450	1000	522 억	1526146	N	N	29	N	N
78	20240318	121024	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11660	-30	5	-0.26	256266090	22014	17.22	11750	11750	11540	15190	8190	11690	11641.05	5.85	-606	-8545	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6087	4.55	3.99	12	0.04	2564.00	2923.00	17540	20230330	-33.52	10020	20231020	16.37	13670	-14.70	20240119	11540	1.04	20240318	17540	-33.52	20230330	10020	16.37	20231020	0.07	N	272450	1000	522 억	1526370	N	N	29	N	N
79	20240318	111034	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11660	-30	5	-0.26	207135450	17800	13.92	11750	11750	11540	15190	8190	11690	11636.82	5.85	-380	-5792	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6087	4.55	3.99	12	0.03	2564.00	2923.00	17540	20230330	-33.52	10020	20231020	16.37	13670	-14.70	20240119	11540	1.04	20240318	17540	-33.52	20230330	10020	16.37	20231020	0.07	N	272450	1000	522 억	1526596	N	N	29	N	N
80	20240318	101031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	-20	5	-0.17	140061310	12049	9.42	11750	11750	11540	15190	8190	11690	11624.31	5.85	-16	-3199	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6092	4.55	3.99	12	0.02	2564.00	2923.00	17540	20230330	-33.47	10020	20231020	16.47	13670	-14.63	20240119	11540	1.13	20240318	17540	-33.47	20230330	10020	16.47	20231020	0.07	N	272450	1000	522 억	1526960	N	N	29	N	N
81	20240318	091031	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	-40	5	-0.34	19408890	1659	1.30	11750	11750	11650	15190	8190	11690	11699.15	5.85	492	-550	11903	11796	11723	11616	11543	11760	11580	522	3500	1000	8650	10	1	52200000	6081	4.54	3.99	12	0.00	2564.00	2923.00	17540	20230330	-33.58	10020	20231020	16.27	13670	-14.78	20240119	11600	0.43	20240306	17540	-33.58	20230330	10020	16.27	20231020	0.07	N	272450	1000	522 억	1527468	N	N	29	N	N
82	20240315	161018	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	-180	5	-1.52	1494147580	127561	131.82	11810	11830	11650	15430	8310	11870	11713.20	5.85	-12151	-25442	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6102	4.56	4.00	12	0.24	2564.00	2923.00	17540	20230330	-33.35	10020	20231020	16.67	13670	-14.48	20240119	11600	0.78	20240306	17540	-33.35	20230330	10020	16.67	20231020	0.07	N	272450	1000	522 억	1526976	N	N	29	N	N
83	20240315	150950	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11660	-210	5	-1.77	1462597790	124855	129.03	11810	11830	11660	15430	8310	11870	11714.37	5.85	-12176	-25055	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6087	4.55	3.99	12	0.24	2564.00	2923.00	17540	20230330	-33.52	10020	20231020	16.37	13670	-14.70	20240119	11600	0.52	20240306	17540	-33.52	20230330	10020	16.37	20231020	0.07	N	272450	1000	522 억	1526951	N	N	98	N	N
84	20240315	140926	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-170	5	-1.43	1076390960	91807	94.87	11810	11830	11680	15430	8310	11870	11724.50	5.85	-11812	-20570	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6107	4.56	4.00	12	0.18	2564.00	2923.00	17540	20230330	-33.30	10020	20231020	16.77	13670	-14.41	20240119	11600	0.86	20240306	17540	-33.30	20230330	10020	16.77	20231020	0.07	N	272450	1000	522 억	1527315	N	N	98	N	N
85	20240315	131021	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	-160	5	-1.35	879895330	75013	77.52	11810	11830	11680	15430	8310	11870	11729.90	5.85	-11609	-18065	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6113	4.57	4.01	12	0.14	2564.00	2923.00	17540	20230330	-33.24	10020	20231020	16.87	13670	-14.34	20240119	11600	0.95	20240306	17540	-33.24	20230330	10020	16.87	20231020	0.07	N	272450	1000	522 억	1527518	N	N	98	N	N
86	20240315	121020	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11690	-180	5	-1.52	771306140	65736	67.93	11810	11830	11680	15430	8310	11870	11733.39	5.85	-11593	-16481	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6102	4.56	4.00	12	0.13	2564.00	2923.00	17540	20230330	-33.35	10020	20231020	16.67	13670	-14.48	20240119	11600	0.78	20240306	17540	-33.35	20230330	10020	16.67	20231020	0.07	N	272450	1000	522 억	1527534	N	N	98	N	N
87	20240315	111017	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-170	5	-1.43	661334210	56336	58.22	11810	11830	11680	15430	8310	11870	11739.10	5.86	-11243	-14616	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6107	4.56	4.00	12	0.11	2564.00	2923.00	17540	20230330	-33.30	10020	20231020	16.77	13670	-14.41	20240119	11600	0.86	20240306	17540	-33.30	20230330	10020	16.77	20231020	0.07	N	272450	1000	522 억	1527884	N	N	98	N	N
88	20240315	101020	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11710	-160	5	-1.35	434777660	36964	38.20	11810	11830	11700	15430	8310	11870	11762.19	5.86	-10528	-12198	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6113	4.57	4.01	12	0.07	2564.00	2923.00	17540	20230330	-33.24	10020	20231020	16.87	13670	-14.34	20240119	11600	0.95	20240306	17540	-33.24	20230330	10020	16.87	20231020	0.07	N	272450	1000	522 억	1528599	N	N	98	N	N
89	20240315	091026	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	-70	5	-0.59	42492060	3598	3.72	11810	11830	11800	15430	8310	11870	11809.91	5.90	-590	-799	11936	11902	11846	11812	11756	11920	11830	522	3560	1000	8780	10	1	52200000	6160	4.60	4.04	12	0.01	2564.00	2923.00	17540	20230330	-32.73	10020	20231020	17.76	13670	-13.68	20240119	11600	1.72	20240306	17540	-32.73	20230330	10020	17.76	20231020	0.07	N	272450	1000	522 억	1538537	N	N	98	N	N
90	20240314	161009	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11870	10	2	0.08	1143181520	96664	82.79	11850	11880	11790	15410	8310	11860	11826.34	5.90	13915	-7728	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6196	4.63	4.06	12	0.19	2564.00	2923.00	17540	20230330	-32.33	10020	20231020	18.46	13670	-13.17	20240119	11600	2.33	20240306	17540	-32.33	20230330	10020	18.46	20231020	0.07	N	272450	1000	522 억	1538776	N	N	98	N	N
91	20240314	151014	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-30	5	-0.25	1095714410	92658	79.36	11850	11880	11790	15410	8310	11860	11825.36	5.89	12815	-9138	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6175	4.61	4.05	12	0.18	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1537676	N	N	7	N	N
92	20240314	141014	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-30	5	-0.25	864792690	73149	62.65	11850	11860	11790	15410	8310	11860	11822.34	5.87	6359	-11678	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6175	4.61	4.05	12	0.14	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1531220	N	N	7	N	N
93	20240314	131011	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	-60	5	-0.51	664573860	56209	48.14	11850	11860	11790	15410	8310	11860	11823.26	5.86	4198	-11519	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6160	4.60	4.04	12	0.11	2564.00	2923.00	17540	20230330	-32.73	10020	20231020	17.76	13670	-13.68	20240119	11600	1.72	20240306	17540	-32.73	20230330	10020	17.76	20231020	0.07	N	272450	1000	522 억	1529059	N	N	7	N	N
94	20240314	121012	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	-50	5	-0.42	509290670	43058	36.88	11850	11860	11790	15410	8310	11860	11828.02	5.85	2860	-8365	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6165	4.61	4.04	12	0.08	2564.00	2923.00	17540	20230330	-32.67	10020	20231020	17.86	13670	-13.61	20240119	11600	1.81	20240306	17540	-32.67	20230330	10020	17.86	20231020	0.07	N	272450	1000	522 억	1527721	N	N	7	N	N
95	20240314	111013	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-30	5	-0.25	340089500	28744	24.62	11850	11860	11790	15410	8310	11860	11831.67	5.85	1392	-6075	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6175	4.61	4.05	12	0.06	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1526253	N	N	7	N	N
96	20240314	101020	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-30	5	-0.25	179836230	15198	13.02	11850	11860	11790	15410	8310	11860	11832.89	5.84	-22	-3640	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6175	4.61	4.05	12	0.03	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1524839	N	N	7	N	N
97	20240314	091017	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-30	5	-0.25	62437240	5280	4.52	11850	11850	11790	15410	8310	11860	11825.23	5.84	14	-317	12133	11996	11903	11766	11673	11950	11720	522	3550	1000	8770	10	1	52200000	6175	4.61	4.05	12	0.01	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1524875	N	N	7	N	N
98	20240313	161000	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11860	10	2	0.08	1353072700	114136	152.66	11870	12040	11810	15400	8300	11850	11854.92	5.84	3531	9868	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6191	4.63	4.06	12	0.22	2564.00	2923.00	17540	20230330	-32.38	10020	20231020	18.36	13670	-13.24	20240119	11600	2.24	20240306	17540	-32.38	20230330	10020	18.36	20231020	0.07	N	272450	1000	522 억	1524861	N	N	7	N	N
99	20240313	151003	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11820	-30	5	-0.25	1260886570	106340	142.23	11870	12040	11810	15400	8300	11850	11857.14	5.84	1582	7933	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6170	4.61	4.04	12	0.20	2564.00	2923.00	17540	20230330	-32.61	10020	20231020	17.96	13670	-13.53	20240119	11600	1.90	20240306	17540	-32.61	20230330	10020	17.96	20231020	0.07	N	272450	1000	522 억	1522912	N	N	371	N	N
100	20240313	141002	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	0	3	0.00	970698460	81816	109.43	11870	12040	11810	15400	8300	11850	11864.44	5.82	-2723	2506	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6186	4.62	4.05	12	0.16	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11600	2.16	20240306	17540	-32.44	20230330	10020	18.26	20231020	0.07	N	272450	1000	522 억	1518607	N	N	371	N	N
101	20240313	131010	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11860	10	2	0.08	680797390	57351	76.71	11870	12040	11810	15400	8300	11850	11870.78	5.81	-4130	-3063	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6191	4.63	4.06	12	0.11	2564.00	2923.00	17540	20230330	-32.38	10020	20231020	18.36	13670	-13.24	20240119	11600	2.24	20240306	17540	-32.38	20230330	10020	18.36	20231020	0.07	N	272450	1000	522 억	1517200	N	N	371	N	N
102	20240313	121005	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11870	20	2	0.17	578106040	48694	65.13	11870	12040	11810	15400	8300	11850	11872.31	5.81	-4490	-3122	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6196	4.63	4.06	12	0.09	2564.00	2923.00	17540	20230330	-32.33	10020	20231020	18.46	13670	-13.17	20240119	11600	2.33	20240306	17540	-32.33	20230330	10020	18.46	20231020	0.07	N	272450	1000	522 억	1516840	N	N	371	N	N
103	20240313	111002	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11860	10	2	0.08	442093130	37232	49.80	11870	12040	11810	15400	8300	11850	11874.13	5.81	-5313	-3464	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6191	4.63	4.06	12	0.07	2564.00	2923.00	17540	20230330	-32.38	10020	20231020	18.36	13670	-13.24	20240119	11600	2.24	20240306	17540	-32.38	20230330	10020	18.36	20231020	0.07	N	272450	1000	522 억	1516017	N	N	371	N	N
104	20240313	100958	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	0	3	0.00	291331580	24505	32.78	11870	12040	11810	15400	8300	11850	11888.96	5.81	-5513	-5159	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6186	4.62	4.05	12	0.05	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11600	2.16	20240306	17540	-32.44	20230330	10020	18.26	20231020	0.07	N	272450	1000	522 억	1515817	N	N	371	N	N
105	20240313	091007	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12020	170	2	1.43	118912490	9955	13.32	11870	12040	11850	15400	8300	11850	11946.84	5.81	-3946	-3946	12176	12012	11916	11752	11656	11965	11705	522	3550	1000	8760	10	1	52200000	6274	4.69	4.11	12	0.02	2564.00	2923.00	17540	20230330	-31.47	10020	20231020	19.96	13670	-12.07	20240119	11600	3.62	20240306	17540	-31.47	20230330	10020	19.96	20231020	0.07	N	272450	1000	522 억	1517384	N	N	371	N	N
106	20240312	160952	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	-20	5	-0.17	888938010	74621	76.12	11900	12080	11820	15430	8310	11870	11912.71	5.83	-3428	-12729	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6186	4.62	4.05	12	0.14	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11600	2.16	20240306	17540	-32.44	20230330	10020	18.26	20231020	0.07	N	272450	1000	522 억	1521330	N	N	371	N	N
107	20240312	150949	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	-30	5	-0.25	845238190	70932	72.35	11900	12080	11820	15430	8310	11870	11916.18	5.82	-5354	-14443	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6180	4.62	4.05	12	0.14	2564.00	2923.00	17540	20230330	-32.50	10020	20231020	18.16	13670	-13.39	20240119	11600	2.07	20240306	17540	-32.50	20230330	10020	18.16	20231020	0.07	N	272450	1000	522 억	1519404	N	N	997	N	N
108	20240312	140940	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	-30	5	-0.25	679501410	56922	58.06	11900	12080	11820	15430	8310	11870	11937.41	5.82	-7184	-14024	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6180	4.62	4.05	12	0.11	2564.00	2923.00	17540	20230330	-32.50	10020	20231020	18.16	13670	-13.39	20240119	11600	2.07	20240306	17540	-32.50	20230330	10020	18.16	20231020	0.07	N	272450	1000	522 억	1517574	N	N	997	N	N
109	20240312	130903	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11920	50	2	0.42	438458120	36612	37.35	11900	12080	11900	15430	8310	11870	11975.80	5.83	-3490	-8166	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6222	4.65	4.08	12	0.07	2564.00	2923.00	17540	20230330	-32.04	10020	20231020	18.96	13670	-12.80	20240119	11600	2.76	20240306	17540	-32.04	20230330	10020	18.96	20231020	0.07	N	272450	1000	522 억	1521268	N	N	997	N	N
110	20240312	120953	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11960	90	2	0.76	354839450	29613	30.21	11900	12080	11900	15430	8310	11870	11982.56	5.83	-3625	-6140	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6243	4.66	4.09	12	0.06	2564.00	2923.00	17540	20230330	-31.81	10020	20231020	19.36	13670	-12.51	20240119	11600	3.10	20240306	17540	-31.81	20230330	10020	19.36	20231020	0.07	N	272450	1000	522 억	1521133	N	N	997	N	N
111	20240312	110949	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11950	80	2	0.67	282809470	23582	24.05	11900	12080	11900	15430	8310	11870	11992.60	5.83	-3035	-3636	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6238	4.66	4.09	12	0.05	2564.00	2923.00	17540	20230330	-31.87	10020	20231020	19.26	13670	-12.58	20240119	11600	3.02	20240306	17540	-31.87	20230330	10020	19.26	20231020	0.07	N	272450	1000	522 억	1521723	N	N	997	N	N
112	20240312	100952	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12030	160	2	1.35	100940450	8415	8.58	11900	12050	11900	15430	8310	11870	11995.30	5.84	-419	7	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6280	4.69	4.12	12	0.02	2564.00	2923.00	17540	20230330	-31.41	10020	20231020	20.06	13670	-12.00	20240119	11600	3.71	20240306	17540	-31.41	20230330	10020	20.06	20231020	0.07	N	272450	1000	522 억	1524339	N	N	997	N	N
113	20240312	090950	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11950	80	2	0.67	14082560	1178	1.20	11900	11990	11900	15430	8310	11870	11954.63	5.84	-284	-253	12270	12070	11890	11690	11510	11980	11600	522	3560	1000	8780	10	1	52200000	6238	4.66	4.09	12	0.00	2564.00	2923.00	17540	20230330	-31.87	10020	20231020	19.26	13670	-12.58	20240119	11600	3.02	20240306	17540	-31.87	20230330	10020	19.26	20231020	0.07	N	272450	1000	522 억	1524474	N	N	997	N	N
114	20240311	160947	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11870	40	2	0.34	1167819250	98032	86.97	11890	12090	11710	15370	8290	11830	11912.64	5.84	-3115	-18106	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6196	4.63	4.06	12	0.19	2564.00	2923.00	17540	20230330	-32.33	10020	20231020	18.46	13670	-13.17	20240119	11600	2.33	20240306	17540	-32.33	20230330	10020	18.46	20231020	0.07	N	272450	1000	522 억	1524758	N	N	997	N	N
115	20240311	150945	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11890	60	2	0.51	1124355350	94375	83.73	11890	12090	11710	15370	8290	11830	11913.70	5.85	-2318	-16283	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6207	4.64	4.07	12	0.18	2564.00	2923.00	17540	20230330	-32.21	10020	20231020	18.66	13670	-13.02	20240119	11600	2.50	20240306	17540	-32.21	20230330	10020	18.66	20231020	0.07	N	272450	1000	522 억	1525555	N	N	118	N	N
116	20240311	140943	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	110	2	0.93	925522200	77676	68.91	11890	12090	11710	15370	8290	11830	11915.17	5.86	1127	-4028	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6233	4.66	4.08	12	0.15	2564.00	2923.00	17540	20230330	-31.93	10020	20231020	19.16	13670	-12.66	20240119	11600	2.93	20240306	17540	-31.93	20230330	10020	19.16	20231020	0.07	N	272450	1000	522 억	1529000	N	N	118	N	N
117	20240311	130944	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12080	250	2	2.11	751841790	63161	56.04	11890	12080	11710	15370	8290	11830	11903.58	5.87	4085	3606	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6306	4.71	4.13	12	0.12	2564.00	2923.00	17540	20230330	-31.13	10020	20231020	20.56	13670	-11.63	20240119	11600	4.14	20240306	17540	-31.13	20230330	10020	20.56	20231020	0.07	N	272450	1000	522 억	1531958	N	N	118	N	N
118	20240311	120946	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11950	120	2	1.01	621029700	52292	46.39	11890	12000	11710	15370	8290	11830	11876.19	5.87	4743	3874	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6238	4.66	4.09	12	0.10	2564.00	2923.00	17540	20230330	-31.87	10020	20231020	19.26	13670	-12.58	20240119	11600	3.02	20240306	17540	-31.87	20230330	10020	19.26	20231020	0.07	N	272450	1000	522 억	1532616	N	N	118	N	N
119	20240311	110941	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11970	140	2	1.18	511229300	43134	38.27	11890	11970	11710	15370	8290	11830	11852.12	5.88	6331	5496	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6248	4.67	4.10	12	0.08	2564.00	2923.00	17540	20230330	-31.76	10020	20231020	19.46	13670	-12.44	20240119	11600	3.19	20240306	17540	-31.76	20230330	10020	19.46	20231020	0.07	N	272450	1000	522 억	1534204	N	N	118	N	N
120	20240311	100933	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11850	20	2	0.17	137073740	11582	10.28	11890	11890	11710	15370	8290	11830	11835.07	5.85	-758	-1818	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6186	4.62	4.05	12	0.02	2564.00	2923.00	17540	20230330	-32.44	10020	20231020	18.26	13670	-13.31	20240119	11600	2.16	20240306	17540	-32.44	20230330	10020	18.26	20231020	0.07	N	272450	1000	522 억	1527115	N	N	118	N	N
121	20240311	090937	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11820	-10	5	-0.08	22036010	1868	1.66	11890	11890	11710	15370	8290	11830	11796.53	5.85	-677	-741	12363	12096	11953	11686	11543	12025	11615	522	3540	1000	8750	10	1	52200000	6170	4.61	4.04	12	0.00	2564.00	2923.00	17540	20230330	-32.61	10020	20231020	17.96	13670	-13.53	20240119	11600	1.90	20240306	17540	-32.61	20230330	10020	17.96	20231020	0.07	N	272450	1000	522 억	1527196	N	N	118	N	N
122	20240308	160942	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11830	-310	5	-2.55	1342364790	112381	125.89	12140	12220	11810	15780	8500	12140	11944.82	5.85	-2596	-10945	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6175	4.61	4.05	12	0.22	2564.00	2923.00	17540	20230330	-32.55	10020	20231020	18.06	13670	-13.46	20240119	11600	1.98	20240306	17540	-32.55	20230330	10020	18.06	20231020	0.07	N	272450	1000	522 억	1527503	N	N	118	N	N
123	20240308	150941	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11820	-320	5	-2.64	1274749210	106663	119.49	12140	12220	11810	15780	8500	12140	11951.18	5.85	-2390	-10799	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6170	4.61	4.04	12	0.20	2564.00	2923.00	17540	20230330	-32.61	10020	20231020	17.96	13670	-13.53	20240119	11600	1.90	20240306	17540	-32.61	20230330	10020	17.96	20231020	0.07	N	272450	1000	522 억	1527709	N	N	539	N	N
124	20240308	140933	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	-210	5	-1.73	919621030	76705	85.93	12140	12220	11860	15780	8500	12140	11989.06	5.86	-587	-8951	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6227	4.65	4.08	12	0.15	2564.00	2923.00	17540	20230330	-31.98	10020	20231020	19.06	13670	-12.73	20240119	11600	2.84	20240306	17540	-31.98	20230330	10020	19.06	20231020	0.07	N	272450	1000	522 억	1529512	N	N	539	N	N
125	20240308	130930	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11900	-240	5	-1.98	699535530	58228	65.23	12140	12220	11900	15780	8500	12140	12013.73	5.85	-3693	-10877	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6212	4.64	4.07	12	0.11	2564.00	2923.00	17540	20230330	-32.16	10020	20231020	18.76	13670	-12.95	20240119	11600	2.59	20240306	17540	-32.16	20230330	10020	18.76	20231020	0.07	N	272450	1000	522 억	1526406	N	N	539	N	N
126	20240308	120933	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11970	-170	5	-1.40	501520680	41638	46.64	12140	12220	11970	15780	8500	12140	12044.78	5.85	-3765	-9499	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6248	4.67	4.10	12	0.08	2564.00	2923.00	17540	20230330	-31.76	10020	20231020	19.46	13670	-12.44	20240119	11600	3.19	20240306	17540	-31.76	20230330	10020	19.46	20231020	0.07	N	272450	1000	522 억	1526334	N	N	539	N	N
127	20240308	110935	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12030	-110	5	-0.91	336145900	27859	31.21	12140	12220	11980	15780	8500	12140	12065.97	5.85	-4444	-8058	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6280	4.69	4.12	12	0.05	2564.00	2923.00	17540	20230330	-31.41	10020	20231020	20.06	13670	-12.00	20240119	11600	3.71	20240306	17540	-31.41	20230330	10020	20.06	20231020	0.07	N	272450	1000	522 억	1525655	N	N	539	N	N
128	20240308	100929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12020	-120	5	-0.99	263938730	21852	24.48	12140	12220	11980	15780	8500	12140	12078.47	5.85	-4725	-6191	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6274	4.69	4.11	12	0.04	2564.00	2923.00	17540	20230330	-31.47	10020	20231020	19.96	13670	-12.07	20240119	11600	3.62	20240306	17540	-31.47	20230330	10020	19.96	20231020	0.07	N	272450	1000	522 억	1525374	N	N	539	N	N
129	20240308	090930	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12210	70	2	0.58	55337370	4557	5.10	12140	12220	12140	15780	8500	12140	12143.38	5.87	538	765	12373	12256	12123	12006	11873	12190	11940	522	3640	1000	8980	10	1	52200000	6374	4.76	4.18	12	0.01	2564.00	2923.00	17540	20230330	-30.39	10020	20231020	21.86	13670	-10.68	20240119	11600	5.26	20240306	17540	-30.39	20230330	10020	21.86	20231020	0.07	N	272450	1000	522 억	1530637	N	N	539	N	N
130	20240307	160929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12140	-160	5	-1.30	1078146710	89231	59.59	12170	12240	11990	15990	8610	12300	12082.65	5.86	24995	17424	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6337	-12.82	5.34	12	0.17	-947.00	2273.00	17540	20230330	-30.79	10020	20231020	21.16	13670	-11.19	20240119	11600	4.66	20240306	17540	-30.79	20230330	10020	21.16	20231020	0.07	N	272450	1000	522 억	1530099	N	N	539	N	N
131	20240307	150910	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12110	-190	5	-1.54	1029178410	85190	56.90	12170	12220	11990	15990	8610	12300	12080.98	5.86	23697	16138	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6321	-12.79	5.33	12	0.16	-947.00	2273.00	17540	20230330	-30.96	10020	20231020	20.86	13670	-11.41	20240119	11600	4.40	20240306	17540	-30.96	20230330	10020	20.86	20231020	0.07	N	272450	1000	522 억	1528801	N	N	185	N	N
132	20240307	140912	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12060	-240	5	-1.95	799852870	66283	44.27	12170	12190	11990	15990	8610	12300	12067.24	5.84	17547	7363	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6295	-12.73	5.31	12	0.13	-947.00	2273.00	17540	20230330	-31.24	10020	20231020	20.36	13670	-11.78	20240119	11600	3.97	20240306	17540	-31.24	20230330	10020	20.36	20231020	0.07	N	272450	1000	522 억	1522651	N	N	185	N	N
133	20240307	130920	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12000	-300	5	-2.44	681124440	56432	37.69	12170	12190	11990	15990	8610	12300	12069.83	5.81	10630	3399	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6264	-12.67	5.28	12	0.11	-947.00	2273.00	17540	20230330	-31.58	10020	20231020	19.76	13670	-12.22	20240119	11600	3.45	20240306	17540	-31.58	20230330	10020	19.76	20231020	0.07	N	272450	1000	522 억	1515734	N	N	185	N	N
134	20240307	120924	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12060	-240	5	-1.95	513596620	42509	28.39	12170	12190	11990	15990	8610	12300	12082.07	5.79	6188	971	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6295	-12.73	5.31	12	0.08	-947.00	2273.00	17540	20230330	-31.24	10020	20231020	20.36	13670	-11.78	20240119	11600	3.97	20240306	17540	-31.24	20230330	10020	20.36	20231020	0.07	N	272450	1000	522 억	1511292	N	N	185	N	N
135	20240307	110929	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12070	-230	5	-1.87	391922850	32429	21.66	12170	12190	11990	15990	8610	12300	12085.57	5.78	3608	123	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6301	-12.75	5.31	12	0.06	-947.00	2273.00	17540	20230330	-31.19	10020	20231020	20.46	13670	-11.70	20240119	11600	4.05	20240306	17540	-31.19	20230330	10020	20.46	20231020	0.07	N	272450	1000	522 억	1508712	N	N	185	N	N
136	20240307	100922	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12080	-220	5	-1.79	187856460	15571	10.40	12170	12170	11990	15990	8610	12300	12064.51	5.77	163	-1459	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6306	-12.76	5.31	12	0.03	-947.00	2273.00	17540	20230330	-31.13	10020	20231020	20.56	13670	-11.63	20240119	11600	4.14	20240306	17540	-31.13	20230330	10020	20.56	20231020	0.07	N	272450	1000	522 억	1505267	N	N	185	N	N
137	20240307	090925	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12120	-180	5	-1.46	28065050	2316	1.55	12170	12170	12100	15990	8610	12300	12117.90	5.77	936	714	12926	12612	12106	11792	11286	12770	11950	522	3690	1000	9100	10	1	52200000	6327	-12.80	5.33	12	0.00	-947.00	2273.00	17540	20230330	-30.90	10020	20231020	20.96	13670	-11.34	20240119	11600	4.48	20240306	17540	-30.90	20230330	10020	20.96	20231020	0.07	N	272450	1000	522 억	1506040	N	N	185	N	N
138	20240306	160917	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12300	340	2	2.84	1785949630	149014	126.15	11950	12420	11600	15540	8380	11960	11984.72	5.77	-14102	-16972	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6421	-12.99	5.41	12	0.29	-947.00	2273.00	17540	20230330	-29.87	10020	20231020	22.75	13670	-10.02	20240119	11600	6.03	20240306	17540	-29.87	20230330	10020	22.75	20231020	0.07	N	272450	1000	522 억	1505104	N	N	185	N	N
139	20240306	150918	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12380	420	2	3.51	1579634210	132359	112.05	11950	12380	11600	15540	8380	11960	11934.47	5.77	-12953	-16075	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6462	-13.07	5.45	12	0.25	-947.00	2273.00	17540	20230330	-29.42	10020	20231020	23.55	13670	-9.44	20240119	11600	6.72	20240306	17540	-29.42	20230330	10020	23.55	20231020	0.07	N	272450	1000	522 억	1506253	N	N	94	N	N
140	20240306	140925	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	-220	5	-1.84	843676300	71747	60.74	11950	11950	11600	15540	8380	11960	11759.05	5.78	-11507	-12056	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6128	-12.40	5.16	12	0.14	-947.00	2273.00	17540	20230330	-33.07	10020	20231020	17.17	13670	-14.12	20240119	11600	1.21	20240306	17540	-33.07	20230330	10020	17.17	20231020	0.07	N	272450	1000	522 억	1507699	N	N	94	N	N
141	20240306	130925	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	-190	5	-1.59	766064070	65146	55.15	11950	11950	11600	15540	8380	11960	11759.19	5.77	-12931	-13212	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6144	-12.43	5.18	12	0.12	-947.00	2273.00	17540	20230330	-32.90	10020	20231020	17.47	13670	-13.90	20240119	11600	1.47	20240306	17540	-32.90	20230330	10020	17.47	20231020	0.07	N	272450	1000	522 억	1506275	N	N	94	N	N
142	20240306	120924	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	-220	5	-1.84	674675440	57382	48.58	11950	11950	11600	15540	8380	11960	11757.61	5.77	-12531	-12673	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6128	-12.40	5.16	12	0.11	-947.00	2273.00	17540	20230330	-33.07	10020	20231020	17.17	13670	-14.12	20240119	11600	1.21	20240306	17540	-33.07	20230330	10020	17.17	20231020	0.07	N	272450	1000	522 억	1506675	N	N	94	N	N
143	20240306	110921	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	-290	5	-2.42	541900240	46005	38.95	11950	11950	11600	15540	8380	11960	11779.16	5.78	-12211	-12264	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6092	-12.32	5.13	12	0.09	-947.00	2273.00	17540	20230330	-33.47	10020	20231020	16.47	13670	-14.63	20240119	11600	0.60	20240306	17540	-33.47	20230330	10020	16.47	20231020	0.07	N	272450	1000	522 억	1506995	N	N	94	N	N
144	20240306	100900	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11840	-120	5	-1.00	202305770	17086	14.46	11950	11950	11800	15540	8380	11960	11840.44	5.82	-547	-878	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6180	-12.50	5.21	12	0.03	-947.00	2273.00	17540	20230330	-32.50	10020	20231020	18.16	13670	-13.39	20240119	11780	0.51	20240102	17540	-32.50	20230330	10020	18.16	20231020	0.07	N	272450	1000	522 억	1518659	N	N	94	N	N
145	20240306	090917	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11920	-40	5	-0.33	34202800	2871	2.43	11950	11950	11840	15540	8380	11960	11913.20	5.81	-2146	-2105	12180	12070	11970	11860	11760	12065	11855	522	3580	1000	8850	10	1	52200000	6222	-12.59	5.24	12	0.01	-947.00	2273.00	17540	20230330	-32.04	10020	20231020	18.96	13670	-12.80	20240119	11780	1.19	20240102	17540	-32.04	20230330	10020	18.96	20231020	0.07	N	272450	1000	522 억	1517060	N	N	94	N	N
146	20240305	160913	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11960	30	2	0.25	1407862720	118051	69.78	11960	12080	11870	15500	8360	11930	11925.89	5.81	22445	21082	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6243	-12.63	5.26	12	0.23	-947.00	2273.00	17540	20230330	-31.81	10020	20231020	19.36	13670	-12.51	20240119	11780	1.53	20240102	17540	-31.81	20230330	10020	19.36	20231020	0.07	N	272450	1000	522 억	1516708	N	N	94	N	N
147	20240305	150913	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11880	-50	5	-0.42	1328125420	111360	65.82	11960	12080	11870	15500	8360	11930	11926.41	5.81	22214	20731	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6201	-12.54	5.23	12	0.21	-947.00	2273.00	17540	20230330	-32.27	10020	20231020	18.56	13670	-13.09	20240119	11780	0.85	20240102	17540	-32.27	20230330	10020	18.56	20231020	0.07	N	272450	1000	522 억	1516477	N	N	13	N	N
148	20240305	140901	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11880	-50	5	-0.42	985174210	82485	48.76	11960	12080	11880	15500	8360	11930	11943.68	5.80	19313	18166	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6201	-12.54	5.23	12	0.16	-947.00	2273.00	17540	20230330	-32.27	10020	20231020	18.56	13670	-13.09	20240119	11780	0.85	20240102	17540	-32.27	20230330	10020	18.56	20231020	0.07	N	272450	1000	522 억	1513576	N	N	13	N	N
149	20240305	130903	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11910	-20	5	-0.17	843846870	70596	41.73	11960	12080	11900	15500	8360	11930	11953.18	5.79	17323	16988	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6217	-12.58	5.24	12	0.14	-947.00	2273.00	17540	20230330	-32.10	10020	20231020	18.86	13670	-12.87	20240119	11780	1.10	20240102	17540	-32.10	20230330	10020	18.86	20231020	0.07	N	272450	1000	522 억	1511586	N	N	13	N	N
150	20240305	120906	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	10	2	0.08	682011380	57014	33.70	11960	12080	11910	15500	8360	11930	11962.17	5.78	13908	13461	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6233	-12.61	5.25	12	0.11	-947.00	2273.00	17540	20230330	-31.93	10020	20231020	19.16	13670	-12.66	20240119	11780	1.36	20240102	17540	-31.93	20230330	10020	19.16	20231020	0.07	N	272450	1000	522 억	1508171	N	N	13	N	N
151	20240305	110906	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	10	2	0.08	452504070	37778	22.33	11960	12080	11930	15500	8360	11930	11977.98	5.77	11809	12132	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6233	-12.61	5.25	12	0.07	-947.00	2273.00	17540	20230330	-31.93	10020	20231020	19.16	13670	-12.66	20240119	11780	1.36	20240102	17540	-31.93	20230330	10020	19.16	20231020	0.07	N	272450	1000	522 억	1506072	N	N	13	N	N
152	20240305	100903	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12020	90	2	0.75	225279540	18805	11.12	11960	12080	11930	15500	8360	11930	11979.77	5.74	4432	5499	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6274	-12.69	5.29	12	0.04	-947.00	2273.00	17540	20230330	-31.47	10020	20231020	19.96	13670	-12.07	20240119	11780	2.04	20240102	17540	-31.47	20230330	10020	19.96	20231020	0.07	N	272450	1000	522 억	1498695	N	N	13	N	N
153	20240305	090903	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11940	10	2	0.08	68406690	5728	3.39	11960	12000	11930	15500	8360	11930	11942.51	5.72	-746	1443	12803	12366	12113	11676	11423	12240	11550	522	3570	1000	8820	10	1	52200000	6233	-12.61	5.25	12	0.01	-947.00	2273.00	17540	20230330	-31.93	10020	20231020	19.16	13670	-12.66	20240119	11780	1.36	20240102	17540	-31.93	20230330	10020	19.16	20231020	0.07	N	272450	1000	522 억	1493517	N	N	13	N	N
154	20240304	160903	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	-570	5	-4.56	2047425330	168631	301.77	12500	12550	11860	16250	8750	12500	12142.12	5.73	-17074	-13883	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6227	-12.60	5.25	12	0.32	-947.00	2273.00	17540	20230330	-31.98	10020	20231020	19.06	13670	-12.73	20240119	11780	1.27	20240102	17540	-31.98	20230330	10020	19.06	20231020	0.07	N	272450	1000	522 억	1494235	N	N	13	N	N
155	20240304	150859	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11910	-590	5	-4.72	1871226770	153847	275.31	12500	12550	11860	16250	8750	12500	12162.90	5.73	-16912	-13100	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6217	-12.58	5.24	12	0.29	-947.00	2273.00	17540	20230330	-32.10	10020	20231020	18.86	13670	-12.87	20240119	11780	1.10	20240102	17540	-32.10	20230330	10020	18.86	20231020	0.07	N	272450	1000	522 억	1494397	N	N	3890	N	N
156	20240304	140826	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11920	-580	5	-4.64	1205373960	98285	175.88	12500	12550	11860	16250	8750	12500	12264.06	5.72	-19782	-16721	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6222	-12.59	5.24	12	0.19	-947.00	2273.00	17540	20230330	-32.04	10020	20231020	18.96	13670	-12.80	20240119	11780	1.19	20240102	17540	-32.04	20230330	10020	18.96	20231020	0.07	N	272450	1000	522 억	1491527	N	N	3890	N	N
157	20240304	130854	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12450	-50	5	-0.40	346359550	27803	49.75	12500	12550	12400	16250	8750	12500	12457.62	5.78	-4324	-2453	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6499	-13.15	5.48	12	0.05	-947.00	2273.00	17540	20230330	-29.02	10020	20231020	24.25	13670	-8.92	20240119	11780	5.69	20240102	17540	-29.02	20230330	10020	24.25	20231020	0.07	N	272450	1000	522 억	1506985	N	N	3890	N	N
158	20240304	120829	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12460	-40	5	-0.32	288077790	23123	41.38	12500	12550	12400	16250	8750	12500	12458.49	5.78	-3179	-2567	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6504	-13.16	5.48	12	0.04	-947.00	2273.00	17540	20230330	-28.96	10020	20231020	24.35	13670	-8.85	20240119	11780	5.77	20240102	17540	-28.96	20230330	10020	24.35	20231020	0.07	N	272450	1000	522 억	1508130	N	N	3890	N	N
159	20240304	110847	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12470	-30	5	-0.24	220503570	17699	31.67	12500	12550	12400	16250	8750	12500	12458.52	5.78	-2718	-2310	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6509	-13.17	5.49	12	0.03	-947.00	2273.00	17540	20230330	-28.91	10020	20231020	24.45	13670	-8.78	20240119	11780	5.86	20240102	17540	-28.91	20230330	10020	24.45	20231020	0.07	N	272450	1000	522 억	1508591	N	N	3890	N	N
160	20240304	100848	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12460	-40	5	-0.32	133805490	10756	19.25	12500	12550	12400	16250	8750	12500	12440.05	5.78	-2608	-2319	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6504	-13.16	5.48	12	0.02	-947.00	2273.00	17540	20230330	-28.96	10020	20231020	24.35	13670	-8.85	20240119	11780	5.77	20240102	17540	-28.96	20230330	10020	24.35	20231020	0.07	N	272450	1000	522 억	1508701	N	N	3890	N	N
161	20240304	090849	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	12510	10	2	0.08	6368810	509	0.91	12500	12550	12500	16250	8750	12500	12512.52	5.79	-110	-30	12686	12592	12546	12452	12406	12570	12430	522	3750	1000	9250	10	1	52200000	6530	-13.21	5.50	12	0.00	-947.00	2273.00	17540	20230330	-28.68	10020	20231020	24.85	13670	-8.49	20240119	11780	6.20	20240102	17540	-28.68	20230330	10020	24.85	20231020	0.07	N	272450	1000	522 억	1511199	N	N	3890	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History