KissMeData/004360/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160159	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	60	2	0.50	359927690	29873	91.83	12000	12090	12000	15600	8400	12000	12048.60	8.39	5094	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2329	3.98	0.26	12	0.15	3033.00	46680.00	42700	20230424	-71.76	10050	20231024	20.00	14370	-16.08	20240208	10950	10.14	20240125	18950	-36.36	20230502	10050	20.00	20231024	0.29	N	004360	500	96 억	1620739	N	N	5	N	N
3	20240430	150159	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	60	2	0.50	331892180	27544	84.67	12000	12090	12000	15600	8400	12000	12049.53	8.39	5276	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2329	3.98	0.26	12	0.14	3033.00	46680.00	42700	20230424	-71.76	10050	20231024	20.00	14370	-16.08	20240208	10950	10.14	20240125	18950	-36.36	20230502	10050	20.00	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
4	20240430	140158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12040	40	2	0.33	282902000	23476	72.17	12000	12090	12000	15600	8400	12000	12050.69	8.39	5205	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2325	3.97	0.26	12	0.12	3033.00	46680.00	42700	20230424	-71.80	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
5	20240430	130159	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12060	60	2	0.50	250284100	20769	63.85	12000	12090	12000	15600	8400	12000	12050.85	8.39	4705	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2329	3.98	0.26	12	0.11	3033.00	46680.00	42700	20230424	-71.76	10050	20231024	20.00	14370	-16.08	20240208	10950	10.14	20240125	18950	-36.36	20230502	10050	20.00	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
6	20240430	120159	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12070	70	2	0.58	229786280	19070	58.62	12000	12090	12000	15600	8400	12000	12049.62	8.39	4642	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2331	3.98	0.26	12	0.10	3033.00	46680.00	42700	20230424	-71.73	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	18950	-36.31	20230502	10050	20.10	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
7	20240430	110158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12040	40	2	0.33	158130290	13129	40.36	12000	12080	12000	15600	8400	12000	12044.35	8.39	1665	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2325	3.97	0.26	12	0.07	3033.00	46680.00	42700	20230424	-71.80	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
8	20240430	100156	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12070	70	2	0.58	101967220	8468	26.03	12000	12080	12000	15600	8400	12000	12041.48	8.39	1086	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2331	3.98	0.26	12	0.04	3033.00	46680.00	42700	20230424	-71.73	10050	20231024	20.10	14370	-16.01	20240208	10950	10.23	20240125	18950	-36.31	20230502	10050	20.10	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
9	20240430	090203	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12040	40	2	0.33	816510	68	0.21	12000	12040	12000	15600	8400	12000	12007.50	8.39	-44	12173	12086	11983	11896	11793	12130	11940	97	3600	500	8400	10	1	19308690	2325	3.97	0.26	12	0.00	3033.00	46680.00	42700	20230424	-71.80	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.29	N	004360	500	96 억	1620739	N	N	0	N	N
10	20240429	160158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12000	50	2	0.42	390302220	32516	114.98	11970	12070	11880	15530	8370	11950	12003.39	8.37	3932	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2317	3.96	0.26	12	0.17	3033.00	46680.00	45850	20230421	-73.83	10050	20231024	19.40	14370	-16.49	20240208	10950	9.59	20240125	18950	-36.68	20230502	10050	19.40	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
11	20240429	150158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12010	60	2	0.50	360329990	30019	106.15	11970	12070	11880	15530	8370	11950	12003.40	8.37	5119	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2319	3.96	0.26	12	0.16	3033.00	46680.00	45850	20230421	-73.81	10050	20231024	19.50	14370	-16.42	20240208	10950	9.68	20240125	18950	-36.62	20230502	10050	19.50	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
12	20240429	140157	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12000	50	2	0.42	324488800	27031	95.59	11970	12070	11880	15530	8370	11950	12004.32	8.37	5796	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2317	3.96	0.26	12	0.14	3033.00	46680.00	45850	20230421	-73.83	10050	20231024	19.40	14370	-16.49	20240208	10950	9.59	20240125	18950	-36.68	20230502	10050	19.40	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
13	20240429	130158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12040	90	2	0.75	303368500	25272	89.37	11970	12070	11880	15530	8370	11950	12004.14	8.37	5914	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2325	3.97	0.26	12	0.13	3033.00	46680.00	45850	20230421	-73.74	10050	20231024	19.80	14370	-16.21	20240208	10950	9.95	20240125	18950	-36.46	20230502	10050	19.80	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
14	20240429	120158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12020	70	2	0.59	215368740	17963	63.52	11970	12030	11880	15530	8370	11950	11989.58	8.37	2431	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2321	3.96	0.26	12	0.09	3033.00	46680.00	45850	20230421	-73.78	10050	20231024	19.60	14370	-16.35	20240208	10950	9.77	20240125	18950	-36.57	20230502	10050	19.60	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
15	20240429	110158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12010	60	2	0.50	151851070	12673	44.81	11970	12020	11880	15530	8370	11950	11982.25	8.37	861	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2319	3.96	0.26	12	0.07	3033.00	46680.00	45850	20230421	-73.81	10050	20231024	19.50	14370	-16.42	20240208	10950	9.68	20240125	18950	-36.62	20230502	10050	19.50	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
16	20240429	100158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	12010	60	2	0.50	91532970	7647	27.04	11970	12020	11880	15530	8370	11950	11969.79	8.37	154	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2319	3.96	0.26	12	0.04	3033.00	46680.00	45850	20230421	-73.81	10050	20231024	19.50	14370	-16.42	20240208	10950	9.68	20240125	18950	-36.62	20230502	10050	19.50	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
17	20240429	090158	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11890	-60	5	-0.50	8998990	754	2.67	11970	11970	11880	15530	8370	11950	11935.00	8.37	-506	12116	12032	11876	11792	11636	12075	11835	97	3580	500	8360	10	1	19308690	2296	3.92	0.25	12	0.00	3033.00	46680.00	45850	20230421	-74.07	10050	20231024	18.31	14370	-17.26	20240208	10950	8.58	20240125	18950	-37.26	20230502	10050	18.31	20231024	0.29	N	004360	500	96 억	1615646	N	N	5	N	N
18	20240426	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11950	180	2	1.53	334558290	28275	143.17	11770	11960	11720	15300	8240	11770	11831.88	8.38	-2045	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2307	3.94	0.26	12	0.15	3033.00	46680.00	47250	20230420	-74.71	10050	20231024	18.91	14370	-16.84	20240208	10950	9.13	20240125	20850	-42.69	20230428	10050	18.91	20231024	0.29	N	004360	500	96 억	1617810	N	N	5	N	N
19	20240426	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11930	160	2	1.36	307916720	26042	131.86	11770	11960	11720	15300	8240	11770	11823.85	8.38	-2085	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2304	3.93	0.26	12	0.13	3033.00	46680.00	47250	20230420	-74.75	10050	20231024	18.71	14370	-16.98	20240208	10950	8.95	20240125	20850	-42.78	20230428	10050	18.71	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
20	20240426	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	10	2	0.08	145094310	12340	62.48	11770	11800	11720	15300	8240	11770	11758.05	8.38	-3059	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2275	3.88	0.25	12	0.06	3033.00	46680.00	47250	20230420	-75.07	10050	20231024	17.21	14370	-18.02	20240208	10950	7.58	20240125	20850	-43.50	20230428	10050	17.21	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
21	20240426	130157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	-10	5	-0.08	127883000	10877	55.08	11770	11800	11720	15300	8240	11770	11757.19	8.38	-3332	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2271	3.88	0.25	12	0.06	3033.00	46680.00	47250	20230420	-75.11	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	20850	-43.60	20230428	10050	17.01	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
22	20240426	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	0	3	0.00	94854030	8066	40.84	11770	11800	11720	15300	8240	11770	11759.74	8.38	-3570	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2273	3.88	0.25	12	0.04	3033.00	46680.00	47250	20230420	-75.09	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	20850	-43.55	20230428	10050	17.11	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
23	20240426	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	20	2	0.17	66752850	5674	28.73	11770	11800	11730	15300	8240	11770	11764.69	8.38	-1697	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2276	3.89	0.25	12	0.03	3033.00	46680.00	47250	20230420	-75.05	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	20850	-43.45	20230428	10050	17.31	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
24	20240426	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	20	2	0.17	26501290	2252	11.40	11770	11800	11730	15300	8240	11770	11767.89	8.38	-989	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2276	3.89	0.25	12	0.01	3033.00	46680.00	47250	20230420	-75.05	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	20850	-43.45	20230428	10050	17.31	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
25	20240426	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	20	2	0.17	2365870	201	1.02	11770	11790	11770	15300	8240	11770	11770.50	8.38	-32	11916	11842	11756	11682	11596	11880	11720	97	3530	500	8230	10	1	19308690	2276	3.89	0.25	12	0.00	3033.00	46680.00	47250	20230420	-75.05	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	20850	-43.45	20230428	10050	17.31	20231024	0.29	N	004360	500	96 억	1617810	N	N	0	N	N
26	20240425	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	0	3	0.00	232605740	19737	59.30	11670	11830	11670	15300	8240	11770	11785.29	8.35	5533	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2273	3.88	0.25	12	0.10	3033.00	46680.00	47700	20230419	-75.32	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	21150	-44.35	20230425	10050	17.11	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
27	20240425	150158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	20	2	0.17	209281800	17757	53.35	11670	11830	11670	15300	8240	11770	11785.88	8.35	5676	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2276	3.89	0.25	12	0.09	3033.00	46680.00	47700	20230419	-75.28	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	21150	-44.26	20230425	10050	17.31	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
28	20240425	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	40	2	0.34	173775880	14748	44.31	11670	11830	11670	15300	8240	11770	11783.02	8.35	5234	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2280	3.89	0.25	12	0.08	3033.00	46680.00	47700	20230419	-75.24	10050	20231024	17.51	14370	-17.81	20240208	10950	7.85	20240125	21150	-44.16	20230425	10050	17.51	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
29	20240425	130158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	40	2	0.34	152387580	12937	38.87	11670	11830	11670	15300	8240	11770	11779.21	8.35	4975	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2280	3.89	0.25	12	0.07	3033.00	46680.00	47700	20230419	-75.24	10050	20231024	17.51	14370	-17.81	20240208	10950	7.85	20240125	21150	-44.16	20230425	10050	17.51	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
30	20240425	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11800	30	2	0.25	138974520	11801	35.45	11670	11830	11670	15300	8240	11770	11776.50	8.35	4402	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2278	3.89	0.25	12	0.06	3033.00	46680.00	47700	20230419	-75.26	10050	20231024	17.41	14370	-17.88	20240208	10950	7.76	20240125	21150	-44.21	20230425	10050	17.41	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
31	20240425	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	10	2	0.08	88841220	7555	22.70	11670	11790	11670	15300	8240	11770	11759.26	8.35	2267	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2275	3.88	0.25	12	0.04	3033.00	46680.00	47700	20230419	-75.30	10050	20231024	17.21	14370	-18.02	20240208	10950	7.58	20240125	21150	-44.30	20230425	10050	17.21	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
32	20240425	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	10	2	0.08	26991950	2300	6.91	11670	11790	11670	15300	8240	11770	11735.60	8.35	-221	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2275	3.88	0.25	12	0.01	3033.00	46680.00	47700	20230419	-75.30	10050	20231024	17.21	14370	-18.02	20240208	10950	7.58	20240125	21150	-44.30	20230425	10050	17.21	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
33	20240425	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11700	-70	5	-0.59	1482470	127	0.38	11670	11700	11670	15300	8240	11770	11671.44	8.35	-24	11876	11822	11776	11722	11676	11800	11700	97	3530	500	8230	10	1	19308690	2259	3.86	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.47	10050	20231024	16.42	14370	-18.58	20240208	10950	6.85	20240125	21150	-44.68	20230425	10050	16.42	20231024	0.30	N	004360	500	96 억	1611359	N	N	0	N	N
34	20240424	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	20	2	0.17	391936570	33280	95.74	11800	11830	11730	15270	8230	11750	11777.05	8.38	-6700	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2273	3.88	0.25	12	0.17	3033.00	46680.00	47700	20230419	-75.32	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	42700	-72.44	20230424	10050	17.11	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
35	20240424	150156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	40	2	0.34	360061620	30568	87.94	11800	11830	11740	15270	8230	11750	11779.04	8.38	-5058	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2276	3.89	0.25	12	0.16	3033.00	46680.00	47700	20230419	-75.28	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	42700	-72.39	20230424	10050	17.31	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
36	20240424	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	20	2	0.17	318683180	27054	77.83	11800	11830	11740	15270	8230	11750	11779.52	8.38	-5070	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2273	3.88	0.25	12	0.14	3033.00	46680.00	47700	20230419	-75.32	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	42700	-72.44	20230424	10050	17.11	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
37	20240424	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	10	2	0.09	283253940	24042	69.16	11800	11830	11750	15270	8230	11750	11781.63	8.38	-4552	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2271	3.88	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	42700	-72.46	20230424	10050	17.01	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
38	20240424	120157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11780	30	2	0.26	263866670	22393	64.42	11800	11830	11750	15270	8230	11750	11783.44	8.38	-4467	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2275	3.88	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.30	10050	20231024	17.21	14370	-18.02	20240208	10950	7.58	20240125	42700	-72.41	20230424	10050	17.21	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
39	20240424	110157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11790	40	2	0.34	224757680	19069	54.86	11800	11830	11750	15270	8230	11750	11786.55	8.38	-2966	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2276	3.89	0.25	12	0.10	3033.00	46680.00	47700	20230419	-75.28	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	42700	-72.39	20230424	10050	17.31	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
40	20240424	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	20	2	0.17	183808280	15594	44.86	11800	11830	11750	15270	8230	11750	11787.12	8.38	-2645	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2273	3.88	0.25	12	0.08	3033.00	46680.00	47700	20230419	-75.32	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	42700	-72.44	20230424	10050	17.11	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
41	20240424	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11810	60	2	0.51	77781150	6596	18.97	11800	11810	11750	15270	8230	11750	11792.17	8.38	-2048	11883	11816	11723	11656	11563	11850	11690	97	3520	500	8220	10	1	19308690	2280	3.89	0.25	12	0.03	3033.00	46680.00	47700	20230419	-75.24	10050	20231024	17.51	14370	-17.81	20240208	10950	7.85	20240125	42700	-72.34	20230424	10050	17.51	20231024	0.30	N	004360	500	96 억	1618680	N	N	1	N	N
42	20240423	160147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	100	2	0.86	378370990	32247	123.15	11650	11790	11630	15140	8160	11650	11733.53	8.36	5409	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2269	3.87	0.25	12	0.17	3033.00	46680.00	47700	20230419	-75.37	10050	20231024	16.92	14370	-18.23	20240208	10950	7.31	20240125	42700	-72.48	20230424	10050	16.92	20231024	0.29	N	004360	500	96 억	1614123	N	N	1	N	N
43	20240423	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	110	2	0.94	332404150	28332	108.20	11650	11790	11630	15140	8160	11650	11732.46	8.36	5124	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2271	3.88	0.25	12	0.15	3033.00	46680.00	47700	20230419	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	42700	-72.46	20230424	10050	17.01	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
44	20240423	140157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11750	100	2	0.86	303450110	25866	98.78	11650	11790	11630	15140	8160	11650	11731.62	8.36	4161	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2269	3.87	0.25	12	0.13	3033.00	46680.00	47700	20230419	-75.37	10050	20231024	16.92	14370	-18.23	20240208	10950	7.31	20240125	42700	-72.48	20230424	10050	16.92	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
45	20240423	130156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11760	110	2	0.94	283473470	24164	92.28	11650	11790	11630	15140	8160	11650	11731.23	8.36	4103	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2271	3.88	0.25	12	0.13	3033.00	46680.00	47700	20230419	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	42700	-72.46	20230424	10050	17.01	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
46	20240423	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11740	90	2	0.77	224655270	19164	73.18	11650	11780	11630	15140	8160	11650	11722.78	8.36	1775	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2267	3.87	0.25	12	0.10	3033.00	46680.00	47700	20230419	-75.39	10050	20231024	16.82	14370	-18.30	20240208	10950	7.21	20240125	42700	-72.51	20230424	10050	16.82	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
47	20240423	110156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11730	80	2	0.69	208030070	17746	67.77	11650	11780	11630	15140	8160	11650	11722.65	8.36	1537	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2265	3.87	0.25	12	0.09	3033.00	46680.00	47700	20230419	-75.41	10050	20231024	16.72	14370	-18.37	20240208	10950	7.12	20240125	42700	-72.53	20230424	10050	16.72	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
48	20240423	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11770	120	2	1.03	105034680	8957	34.21	11650	11770	11630	15140	8160	11650	11726.55	8.36	1596	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2273	3.88	0.25	12	0.05	3033.00	46680.00	47700	20230419	-75.32	10050	20231024	17.11	14370	-18.09	20240208	10950	7.49	20240125	42700	-72.44	20230424	10050	17.11	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
49	20240423	090156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	0	3	0.00	2003370	172	0.66	11650	11650	11630	15140	8160	11650	11647.50	8.36	-65	11763	11706	11613	11556	11463	11735	11585	97	3490	500	8150	10	1	19308690	2249	3.84	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	42700	-72.72	20230424	10050	15.92	20231024	0.29	N	004360	500	96 억	1614123	N	N	77	N	N
50	20240422	160155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	130	2	1.13	298612580	25702	43.14	11520	11670	11520	14970	8070	11520	11618.14	8.30	10965	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2249	3.84	0.25	12	0.13	3033.00	46680.00	47700	20230419	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	42700	-72.72	20230424	10050	15.92	20231024	0.29	N	004360	500	96 억	1603559	N	N	77	N	N
51	20240422	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	120	2	1.04	264549040	22771	38.22	11520	11670	11520	14970	8070	11520	11617.81	8.30	9719	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2248	3.84	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.60	10050	20231024	15.82	14370	-19.00	20240208	10950	6.30	20240125	42700	-72.74	20230424	10050	15.82	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
52	20240422	140155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	110	2	0.95	237337330	20427	34.29	11520	11670	11520	14970	8070	11520	11618.81	8.30	9133	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2246	3.83	0.25	12	0.11	3033.00	46680.00	47700	20230419	-75.62	10050	20231024	15.72	14370	-19.07	20240208	10950	6.21	20240125	42700	-72.76	20230424	10050	15.72	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
53	20240422	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11670	150	2	1.30	214430330	18460	30.98	11520	11670	11520	14970	8070	11520	11615.94	8.30	7724	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2253	3.85	0.25	12	0.10	3033.00	46680.00	47700	20230419	-75.53	10050	20231024	16.12	14370	-18.79	20240208	10950	6.58	20240125	42700	-72.67	20230424	10050	16.12	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
54	20240422	120155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	110	2	0.95	180727590	15567	26.13	11520	11670	11520	14970	8070	11520	11609.66	8.30	7344	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2246	3.83	0.25	12	0.08	3033.00	46680.00	47700	20230419	-75.62	10050	20231024	15.72	14370	-19.07	20240208	10950	6.21	20240125	42700	-72.76	20230424	10050	15.72	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
55	20240422	110155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	130	2	1.13	118576600	10226	17.16	11520	11650	11520	14970	8070	11520	11595.60	8.30	4446	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2249	3.84	0.25	12	0.05	3033.00	46680.00	47700	20230419	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	42700	-72.72	20230424	10050	15.92	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
56	20240422	100156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	60	2	0.52	82337630	7108	11.93	11520	11630	11520	14970	8070	11520	11583.80	8.30	3377	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2236	3.82	0.25	12	0.04	3033.00	46680.00	47700	20230419	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	42700	-72.88	20230424	10050	15.22	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
57	20240422	090155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11540	20	2	0.17	1499100	130	0.22	11520	11540	11520	14970	8070	11520	11531.54	8.30	47	11813	11666	11433	11286	11053	11550	11170	97	3450	500	8060	10	1	19308690	2228	3.80	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.81	10050	20231024	14.83	14370	-19.69	20240208	10950	5.39	20240125	42700	-72.97	20230424	10050	14.83	20231024	0.29	N	004360	500	96 억	1603559	N	N	1	N	N
58	20240419	160152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11520	-70	5	-0.60	679941280	59573	147.59	11570	11580	11200	15060	8120	11590	11413.56	8.34	-6936	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2224	3.80	0.25	12	0.31	3033.00	46680.00	47700	20230419	-75.85	10050	20231024	14.63	14370	-19.83	20240208	10950	5.21	20240125	47700	-75.85	20230419	10050	14.63	20231024	0.28	N	004360	500	96 억	1611063	N	N	1	N	N
59	20240419	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11530	-60	5	-0.52	655352440	57435	142.29	11570	11580	11200	15060	8120	11590	11410.33	8.34	-6852	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2226	3.80	0.25	12	0.30	3033.00	46680.00	47700	20230419	-75.83	10050	20231024	14.73	14370	-19.76	20240208	10950	5.30	20240125	47700	-75.83	20230419	10050	14.73	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
60	20240419	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11440	-150	5	-1.29	586779010	51460	127.49	11570	11580	11200	15060	8120	11590	11402.62	8.34	-7581	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2209	3.77	0.25	12	0.27	3033.00	46680.00	47700	20230419	-76.02	10050	20231024	13.83	14370	-20.39	20240208	10950	4.47	20240125	47700	-76.02	20230419	10050	13.83	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
61	20240419	130152	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11470	-120	5	-1.04	531726290	46650	115.57	11570	11580	11200	15060	8120	11590	11398.21	8.34	-7948	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2215	3.78	0.25	12	0.24	3033.00	46680.00	47700	20230419	-75.95	10050	20231024	14.13	14370	-20.18	20240208	10950	4.75	20240125	47700	-75.95	20230419	10050	14.13	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
62	20240419	120151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11350	-240	5	-2.07	496022670	43518	107.81	11570	11580	11200	15060	8120	11590	11398.10	8.34	-8349	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2192	3.74	0.24	12	0.23	3033.00	46680.00	47700	20230419	-76.21	10050	20231024	12.94	14370	-21.02	20240208	10950	3.65	20240125	47700	-76.21	20230419	10050	12.94	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
63	20240419	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11460	-130	5	-1.12	243426740	21234	52.61	11570	11580	11410	15060	8120	11590	11464.01	8.34	-6843	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2213	3.78	0.25	12	0.11	3033.00	46680.00	47700	20230419	-75.97	10050	20231024	14.03	14370	-20.25	20240208	10950	4.66	20240125	47700	-75.97	20230419	10050	14.03	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
64	20240419	100151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11460	-130	5	-1.12	157612620	13733	34.02	11570	11580	11430	15060	8120	11590	11476.93	8.34	-3859	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2213	3.78	0.25	12	0.07	3033.00	46680.00	47700	20230419	-75.97	10050	20231024	14.03	14370	-20.25	20240208	10950	4.66	20240125	47700	-75.97	20230419	10050	14.03	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
65	20240419	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	-80	5	-0.69	12666470	1099	2.72	11570	11570	11500	15060	8120	11590	11525.45	8.34	-929	11710	11650	11590	11530	11470	11620	11500	97	3470	500	8110	10	1	19308690	2222	3.79	0.25	12	0.01	3033.00	46680.00	47700	20230419	-75.87	10050	20231024	14.53	14370	-19.90	20240208	10950	5.11	20240125	47700	-75.87	20230419	10050	14.53	20231024	0.28	N	004360	500	96 억	1611063	N	N	0	N	N
66	20240418	160150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11590	-40	5	-0.34	463570630	40050	86.15	11640	11650	11530	15110	8150	11630	11574.79	8.41	-11811	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2238	3.82	0.25	12	0.21	3033.00	46680.00	47700	20230419	-75.70	10050	20231024	15.32	14370	-19.35	20240208	10950	5.84	20240125	47700	-75.70	20230419	10050	15.32	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
67	20240418	150150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	-30	5	-0.26	360522030	31139	66.98	11640	11650	11530	15110	8150	11630	11577.83	8.41	-9101	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2240	3.82	0.25	12	0.16	3033.00	46680.00	47700	20230419	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
68	20240418	140151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	-50	5	-0.43	322121830	27821	59.85	11640	11650	11530	15110	8150	11630	11578.37	8.41	-8308	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2236	3.82	0.25	12	0.14	3033.00	46680.00	47700	20230419	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	47700	-75.72	20230419	10050	15.22	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
69	20240418	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	-50	5	-0.43	265832020	22956	49.38	11640	11650	11530	15110	8150	11630	11580.07	8.41	-7471	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2236	3.82	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	47700	-75.72	20230419	10050	15.22	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
70	20240418	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11550	-80	5	-0.69	236397840	20413	43.91	11640	11650	11530	15110	8150	11630	11580.75	8.41	-5785	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2230	3.81	0.25	12	0.11	3033.00	46680.00	47700	20230419	-75.79	10050	20231024	14.93	14370	-19.62	20240208	10950	5.48	20240125	47700	-75.79	20230419	10050	14.93	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
71	20240418	110151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11570	-60	5	-0.52	203638290	17577	37.81	11640	11650	11530	15110	8150	11630	11585.50	8.41	-5032	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2234	3.81	0.25	12	0.09	3033.00	46680.00	47700	20230419	-75.74	10050	20231024	15.12	14370	-19.49	20240208	10950	5.66	20240125	47700	-75.74	20230419	10050	15.12	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
72	20240418	100150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	-30	5	-0.26	123717300	10668	22.95	11640	11650	11560	15110	8150	11630	11597.05	8.41	-3314	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2240	3.82	0.25	12	0.06	3033.00	46680.00	47700	20230419	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
73	20240418	090151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11610	-20	5	-0.17	13848720	1192	2.56	11640	11640	11600	15110	8150	11630	11618.05	8.41	-504	11890	11760	11610	11480	11330	11825	11545	97	3480	500	8140	10	1	19308690	2242	3.83	0.25	12	0.01	3033.00	46680.00	47700	20230419	-75.66	10050	20231024	15.52	14370	-19.21	20240208	10950	6.03	20240125	47700	-75.66	20230419	10050	15.52	20231024	0.29	N	004360	500	96 억	1624390	N	N	9	N	N
74	20240417	160149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	170	2	1.48	539074590	46468	98.62	11500	11740	11460	14890	8030	11460	11601.05	8.38	3897	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2246	3.83	0.25	12	0.24	3033.00	46680.00	47700	20230419	-75.62	10050	20231024	15.72	14370	-19.07	20240208	10950	6.21	20240125	47700	-75.62	20230419	10050	15.72	20231024	0.30	N	004360	500	96 억	1618858	N	N	9	N	N
75	20240417	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	160	2	1.40	498645830	42986	91.23	11500	11740	11460	14890	8030	11460	11600.26	8.38	4541	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2244	3.83	0.25	12	0.22	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
76	20240417	140150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	160	2	1.40	435113380	37523	79.64	11500	11740	11460	14890	8030	11460	11595.98	8.38	3305	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2244	3.83	0.25	12	0.19	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
77	20240417	130151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11680	220	2	1.92	398506800	34382	72.97	11500	11740	11460	14890	8030	11460	11590.64	8.38	2726	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2255	3.85	0.25	12	0.18	3033.00	46680.00	47700	20230419	-75.51	10050	20231024	16.22	14370	-18.72	20240208	10950	6.67	20240125	47700	-75.51	20230419	10050	16.22	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
78	20240417	120150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11680	220	2	1.92	374033320	32285	68.52	11500	11740	11460	14890	8030	11460	11585.44	8.38	2915	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2255	3.85	0.25	12	0.17	3033.00	46680.00	47700	20230419	-75.51	10050	20231024	16.22	14370	-18.72	20240208	10950	6.67	20240125	47700	-75.51	20230419	10050	16.22	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
79	20240417	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11570	110	2	0.96	211298020	18320	38.88	11500	11630	11460	14890	8030	11460	11533.82	8.38	658	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2234	3.81	0.25	12	0.09	3033.00	46680.00	47700	20230419	-75.74	10050	20231024	15.12	14370	-19.49	20240208	10950	5.66	20240125	47700	-75.74	20230419	10050	15.12	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
80	20240417	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	160	2	1.40	136175930	11835	25.12	11500	11620	11460	14890	8030	11460	11506.28	8.38	-482	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2244	3.83	0.25	12	0.06	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
81	20240417	090150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11490	30	2	0.26	16684940	1455	3.09	11500	11500	11460	14890	8030	11460	11467.41	8.38	-1429	11686	11572	11486	11372	11286	11530	11330	97	3430	500	8020	10	1	19308690	2219	3.79	0.25	12	0.01	3033.00	46680.00	47700	20230419	-75.91	10050	20231024	14.33	14370	-20.04	20240208	10950	4.93	20240125	47700	-75.91	20230419	10050	14.33	20231024	0.30	N	004360	500	96 억	1618858	N	N	0	N	N
82	20240416	160151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11460	-20	5	-0.17	540418730	47115	92.21	11480	11600	11400	14920	8040	11480	11470.21	8.39	790	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2213	3.78	0.25	12	0.24	3033.00	46680.00	47700	20230419	-75.97	10050	20231024	14.03	14370	-20.25	20240208	10950	4.66	20240125	47700	-75.97	20230419	10050	14.03	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
83	20240416	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11470	-10	5	-0.09	515317370	44923	87.92	11480	11600	11400	14920	8040	11480	11471.13	8.39	1148	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2215	3.78	0.25	12	0.23	3033.00	46680.00	47700	20230419	-75.95	10050	20231024	14.13	14370	-20.18	20240208	10950	4.75	20240125	47700	-75.95	20230419	10050	14.13	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
84	20240416	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11410	-70	5	-0.61	443173140	38620	75.58	11480	11600	11400	14920	8040	11480	11475.22	8.39	3910	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2203	3.76	0.24	12	0.20	3033.00	46680.00	47700	20230419	-76.08	10050	20231024	13.53	14370	-20.60	20240208	10950	4.20	20240125	47700	-76.08	20230419	10050	13.53	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
85	20240416	130150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11430	-50	5	-0.44	418393600	36450	71.34	11480	11600	11400	14920	8040	11480	11478.56	8.39	4509	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2207	3.77	0.24	12	0.19	3033.00	46680.00	47700	20230419	-76.04	10050	20231024	13.73	14370	-20.46	20240208	10950	4.38	20240125	47700	-76.04	20230419	10050	13.73	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
86	20240416	120153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11410	-70	5	-0.61	398571270	34714	67.94	11480	11600	11400	14920	8040	11480	11481.57	8.39	4996	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2203	3.76	0.24	12	0.18	3033.00	46680.00	47700	20230419	-76.08	10050	20231024	13.53	14370	-20.60	20240208	10950	4.20	20240125	47700	-76.08	20230419	10050	13.53	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
87	20240416	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11470	-10	5	-0.09	346465850	30151	59.01	11480	11600	11420	14920	8040	11480	11491.02	8.39	6353	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2215	3.78	0.25	12	0.16	3033.00	46680.00	47700	20230419	-75.95	10050	20231024	14.13	14370	-20.18	20240208	10950	4.75	20240125	47700	-75.95	20230419	10050	14.13	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
88	20240416	100149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11430	-50	5	-0.44	258261090	22449	43.94	11480	11600	11430	14920	8040	11480	11504.35	8.39	6800	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2207	3.77	0.24	12	0.12	3033.00	46680.00	47700	20230419	-76.04	10050	20231024	13.73	14370	-20.46	20240208	10950	4.38	20240125	47700	-76.04	20230419	10050	13.73	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
89	20240416	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	30	2	0.26	94316300	8198	16.04	11480	11530	11480	14920	8040	11480	11504.79	8.39	6874	11706	11592	11386	11272	11066	11650	11330	97	3440	500	8030	10	1	19308690	2222	3.79	0.25	12	0.04	3033.00	46680.00	47700	20230419	-75.87	10050	20231024	14.53	14370	-19.90	20240208	10950	5.11	20240125	47700	-75.87	20230419	10050	14.53	20231024	0.45	N	004360	500	96 억	1619264	N	N	0	N	N
90	20240415	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11480	60	2	0.53	576243780	51066	56.78	11390	11500	11180	14840	8000	11420	11284.21	8.39	-1984	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2217	3.79	0.25	12	0.26	3033.00	46680.00	47700	20230419	-75.93	10050	20231024	14.23	14370	-20.11	20240208	10950	4.84	20240125	47700	-75.93	20230419	10050	14.23	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
91	20240415	150148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11460	40	2	0.35	519511840	46117	51.28	11390	11460	11180	14840	8000	11420	11265.08	8.39	-2192	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2213	3.78	0.25	12	0.24	3033.00	46680.00	47700	20230419	-75.97	10050	20231024	14.03	14370	-20.25	20240208	10950	4.66	20240125	47700	-75.97	20230419	10050	14.03	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
92	20240415	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11320	-100	5	-0.88	434098710	38620	42.94	11390	11420	11180	14840	8000	11420	11240.26	8.39	-3121	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2186	3.73	0.24	12	0.20	3033.00	46680.00	47700	20230419	-76.27	10050	20231024	12.64	14370	-21.22	20240208	10950	3.38	20240125	47700	-76.27	20230419	10050	12.64	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
93	20240415	130149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11260	-160	5	-1.40	366700270	32651	36.31	11390	11420	11180	14840	8000	11420	11230.90	8.39	-4073	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2174	3.71	0.24	12	0.17	3033.00	46680.00	47700	20230419	-76.39	10050	20231024	12.04	14370	-21.64	20240208	10950	2.83	20240125	47700	-76.39	20230419	10050	12.04	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
94	20240415	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11300	-120	5	-1.05	349421050	31117	34.60	11390	11420	11180	14840	8000	11420	11229.27	8.39	-3939	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2182	3.73	0.24	12	0.16	3033.00	46680.00	47700	20230419	-76.31	10050	20231024	12.44	14370	-21.36	20240208	10950	3.20	20240125	47700	-76.31	20230419	10050	12.44	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
95	20240415	110150	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11220	-200	5	-1.75	253732800	22621	25.15	11390	11420	11180	14840	8000	11420	11216.69	8.39	-6371	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2166	3.70	0.24	12	0.12	3033.00	46680.00	47700	20230419	-76.48	10050	20231024	11.64	14370	-21.92	20240208	10950	2.47	20240125	47700	-76.48	20230419	10050	11.64	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
96	20240415	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11190	-230	5	-2.01	183511180	16351	18.18	11390	11420	11180	14840	8000	11420	11223.24	8.39	-4669	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2161	3.69	0.24	12	0.08	3033.00	46680.00	47700	20230419	-76.54	10050	20231024	11.34	14370	-22.13	20240208	10950	2.19	20240125	47700	-76.54	20230419	10050	11.34	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
97	20240415	090149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11390	-30	5	-0.26	489770	43	0.05	11390	11390	11390	14840	8000	11420	11390.00	8.39	4	11780	11600	11440	11260	11100	11520	11180	97	3420	500	7990	10	1	19308690	2199	3.76	0.24	12	0.00	3033.00	46680.00	47700	20230419	-76.12	10050	20231024	13.33	14370	-20.74	20240208	10950	4.02	20240125	47700	-76.12	20230419	10050	13.33	20231024	0.45	N	004360	500	96 억	1619835	N	N	0	N	N
98	20240412	160148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11420	-200	5	-1.72	1025430050	89901	232.99	11620	11620	11280	15100	8140	11620	11406.21	8.49	-26082	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2205	3.77	0.24	12	0.47	3033.00	46680.00	47700	20230419	-76.06	10050	20231024	13.63	14370	-20.53	20240208	10950	4.29	20240125	47700	-76.06	20230419	10050	13.63	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
99	20240412	150149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11380	-240	5	-2.07	918212490	80505	208.64	11620	11620	11280	15100	8140	11620	11405.66	8.49	-19041	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2197	3.75	0.24	12	0.42	3033.00	46680.00	47700	20230419	-76.14	10050	20231024	13.23	14370	-20.81	20240208	10950	3.93	20240125	47700	-76.14	20230419	10050	13.23	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
100	20240412	140149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11430	-190	5	-1.64	445798860	38825	100.62	11620	11620	11410	15100	8140	11620	11482.26	8.49	-14847	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2207	3.77	0.24	12	0.20	3033.00	46680.00	47700	20230419	-76.04	10050	20231024	13.73	14370	-20.46	20240208	10950	4.38	20240125	47700	-76.04	20230419	10050	13.73	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
101	20240412	130148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11470	-150	5	-1.29	366390880	31895	82.66	11620	11620	11410	15100	8140	11620	11487.41	8.49	-8994	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2215	3.78	0.25	12	0.17	3033.00	46680.00	47700	20230419	-75.95	10050	20231024	14.13	14370	-20.18	20240208	10950	4.75	20240125	47700	-75.95	20230419	10050	14.13	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
102	20240412	120149	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11530	-90	5	-0.77	280291220	24403	63.24	11620	11620	11410	15100	8140	11620	11485.93	8.49	-5097	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2226	3.80	0.25	12	0.13	3033.00	46680.00	47700	20230419	-75.83	10050	20231024	14.73	14370	-19.76	20240208	10950	5.30	20240125	47700	-75.83	20230419	10050	14.73	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
103	20240412	110148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11540	-80	5	-0.69	252239580	21968	56.93	11620	11620	11410	15100	8140	11620	11482.14	8.49	-3483	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2228	3.80	0.25	12	0.11	3033.00	46680.00	47700	20230419	-75.81	10050	20231024	14.83	14370	-19.69	20240208	10950	5.39	20240125	47700	-75.81	20230419	10050	14.83	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
104	20240412	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11520	-100	5	-0.86	220099320	19176	49.70	11620	11620	11410	15100	8140	11620	11477.85	8.49	-2332	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2224	3.80	0.25	12	0.10	3033.00	46680.00	47700	20230419	-75.85	10050	20231024	14.63	14370	-19.83	20240208	10950	5.21	20240125	47700	-75.85	20230419	10050	14.63	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
105	20240412	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	0	3	0.00	348600	30	0.08	11620	11620	11620	15100	8140	11620	11620.00	8.49	-10	11766	11692	11566	11492	11366	11630	11430	97	3480	500	8130	10	1	19308690	2244	3.83	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.45	N	004360	500	96 억	1639167	N	N	1	N	N
106	20240411	160147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	-30	5	-0.26	445070960	38576	105.00	11640	11640	11440	15140	8160	11650	11537.49	8.53	-7655	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2244	3.83	0.25	12	0.20	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.44	N	004360	500	96 억	1646664	N	N	1	N	N
107	20240411	150151	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11620	-30	5	-0.26	418087360	36253	98.68	11640	11640	11440	15140	8160	11650	11532.49	8.53	-6981	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2244	3.83	0.25	12	0.19	3033.00	46680.00	47700	20230419	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
108	20240411	140153	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	-70	5	-0.60	359640190	31210	84.95	11640	11640	11440	15140	8160	11650	11523.24	8.53	-6298	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2236	3.82	0.25	12	0.16	3033.00	46680.00	47700	20230419	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	47700	-75.72	20230419	10050	15.22	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
109	20240411	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11560	-90	5	-0.77	302264320	26248	71.44	11640	11640	11440	15140	8160	11650	11515.71	8.53	-6596	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2232	3.81	0.25	12	0.14	3033.00	46680.00	47700	20230419	-75.77	10050	20231024	15.02	14370	-19.55	20240208	10950	5.57	20240125	47700	-75.77	20230419	10050	15.02	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
110	20240411	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11540	-110	5	-0.94	265920460	23101	62.88	11640	11640	11440	15140	8160	11650	11511.21	8.53	-6357	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2228	3.80	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.81	10050	20231024	14.83	14370	-19.69	20240208	10950	5.39	20240125	47700	-75.81	20230419	10050	14.83	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
111	20240411	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11530	-120	5	-1.03	197760600	17192	46.79	11640	11640	11440	15140	8160	11650	11503.06	8.53	-5359	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2226	3.80	0.25	12	0.09	3033.00	46680.00	47700	20230419	-75.83	10050	20231024	14.73	14370	-19.76	20240208	10950	5.30	20240125	47700	-75.83	20230419	10050	14.73	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
112	20240411	100148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11510	-140	5	-1.20	108282030	9426	25.66	11640	11640	11440	15140	8160	11650	11487.59	8.53	-5296	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2222	3.79	0.25	12	0.05	3033.00	46680.00	47700	20230419	-75.87	10050	20231024	14.53	14370	-19.90	20240208	10950	5.11	20240125	47700	-75.87	20230419	10050	14.53	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
113	20240411	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11640	-10	5	-0.09	2001880	172	0.47	11640	11640	11600	15140	8160	11650	11638.84	8.53	-28	11836	11742	11626	11532	11416	11790	11580	97	3490	500	8150	10	1	19308690	2248	3.84	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.60	10050	20231024	15.82	14370	-19.00	20240208	10950	6.30	20240125	47700	-75.60	20230419	10050	15.82	20231024	0.44	N	004360	500	96 억	1646664	N	N	85	N	N
114	20240409	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	150	2	1.30	424137430	36537	89.46	11520	11720	11510	14950	8050	11500	11608.43	8.50	5348	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2249	3.84	0.25	12	0.19	3033.00	46680.00	47700	20230419	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	47700	-75.58	20230419	10050	15.92	20231024	0.44	N	004360	500	96 억	1640412	N	N	85	N	N
115	20240409	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11650	150	2	1.30	384258620	33117	81.09	11520	11720	11510	14950	8050	11500	11603.06	8.50	5401	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2249	3.84	0.25	12	0.17	3033.00	46680.00	47700	20230419	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	47700	-75.58	20230419	10050	15.92	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
116	20240409	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	100	2	0.87	326733420	28160	68.95	11520	11720	11510	14950	8050	11500	11602.75	8.50	5112	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2240	3.82	0.25	12	0.15	3033.00	46680.00	47700	20230419	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
117	20240409	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11580	80	2	0.70	296477600	25549	62.56	11520	11720	11510	14950	8050	11500	11604.27	8.50	5450	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2236	3.82	0.25	12	0.13	3033.00	46680.00	47700	20230419	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	47700	-75.72	20230419	10050	15.22	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
118	20240409	120147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11570	70	2	0.61	265428510	22860	55.97	11520	11720	11510	14950	8050	11500	11611.05	8.50	5076	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2234	3.81	0.25	12	0.12	3033.00	46680.00	47700	20230419	-75.74	10050	20231024	15.12	14370	-19.49	20240208	10950	5.66	20240125	47700	-75.74	20230419	10050	15.12	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
119	20240409	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	100	2	0.87	186505390	16052	39.30	11520	11720	11510	14950	8050	11500	11618.83	8.50	4700	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2240	3.82	0.25	12	0.08	3033.00	46680.00	47700	20230419	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
120	20240409	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11630	130	2	1.13	77993100	6731	16.48	11520	11670	11510	14950	8050	11500	11587.15	8.50	766	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2246	3.83	0.25	12	0.03	3033.00	46680.00	47700	20230419	-75.62	10050	20231024	15.72	14370	-19.07	20240208	10950	6.21	20240125	47700	-75.62	20230419	10050	15.72	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
121	20240409	090148	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11520	20	2	0.17	2799360	243	0.60	11520	11520	11520	14950	8050	11500	11520.00	8.50	11	11740	11620	11530	11410	11320	11575	11365	97	3450	500	8050	10	1	19308690	2224	3.80	0.25	12	0.00	3033.00	46680.00	47700	20230419	-75.85	10050	20231024	14.63	14370	-19.83	20240208	10950	5.21	20240125	47700	-75.85	20230419	10050	14.63	20231024	0.44	N	004360	500	96 억	1640412	N	N	0	N	N
122	20240408	160146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11500	-100	5	-0.86	461973750	40214	88.57	11600	11650	11440	15080	8120	11600	11487.88	8.55	-12226	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2220	3.79	0.25	12	0.21	3033.00	46680.00	47700	20230403	-75.89	10050	20231024	14.43	14370	-19.97	20240208	10950	5.02	20240125	47700	-75.89	20230419	10050	14.43	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
123	20240408	150147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11480	-120	5	-1.03	432253450	37629	82.88	11600	11650	11440	15080	8120	11600	11487.24	8.55	-11487	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2217	3.79	0.25	12	0.19	3033.00	46680.00	47700	20230403	-75.93	10050	20231024	14.23	14370	-20.11	20240208	10950	4.84	20240125	47700	-75.93	20230419	10050	14.23	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
124	20240408	140147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11480	-120	5	-1.03	412135940	35877	79.02	11600	11650	11440	15080	8120	11600	11487.47	8.55	-10975	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2217	3.79	0.25	12	0.19	3033.00	46680.00	47700	20230403	-75.93	10050	20231024	14.23	14370	-20.11	20240208	10950	4.84	20240125	47700	-75.93	20230419	10050	14.23	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
125	20240408	130147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11470	-130	5	-1.12	395864270	34459	75.90	11600	11650	11440	15080	8120	11600	11487.98	8.55	-10368	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2215	3.78	0.25	12	0.18	3033.00	46680.00	47700	20230403	-75.95	10050	20231024	14.13	14370	-20.18	20240208	10950	4.75	20240125	47700	-75.95	20230419	10050	14.13	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
126	20240408	120146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11490	-110	5	-0.95	344746710	30009	66.09	11600	11650	11440	15080	8120	11600	11488.11	8.55	-9920	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2219	3.79	0.25	12	0.16	3033.00	46680.00	47700	20230403	-75.91	10050	20231024	14.33	14370	-20.04	20240208	10950	4.93	20240125	47700	-75.91	20230419	10050	14.33	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
127	20240408	110147	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11460	-140	5	-1.21	279385100	24308	53.54	11600	11650	11450	15080	8120	11600	11493.55	8.55	-7293	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2213	3.78	0.25	12	0.13	3033.00	46680.00	47700	20230403	-75.97	10050	20231024	14.03	14370	-20.25	20240208	10950	4.66	20240125	47700	-75.97	20230419	10050	14.03	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
128	20240408	100146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11560	-40	5	-0.34	39989220	3466	7.63	11600	11650	11490	15080	8120	11600	11537.57	8.55	-2360	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2232	3.81	0.25	12	0.02	3033.00	46680.00	47700	20230403	-75.77	10050	20231024	15.02	14370	-19.55	20240208	10950	5.57	20240125	47700	-75.77	20230419	10050	15.02	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
129	20240408	090146	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	11600	0	3	0.00	1658800	143	0.31	11600	11600	11600	15080	8120	11600	11600.00	8.55	-4	11746	11672	11566	11492	11386	11710	11530	97	3480	500	8120	10	1	19308690	2240	3.82	0.25	12	0.00	3033.00	46680.00	47700	20230403	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.44	N	004360	500	96 억	1651327	N	N	213	N	N
130	20240405	160147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11600	10	2	0.09	525287950	45401	97.18	11560	11640	11460	15060	8120	11590	11569.96	8.59	-7534	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2240	3.82	0.25	12	0.24	3033.00	46680.00	47700	20230403	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230419	10050	15.42	20231024	0.44	N	004360	500	96 억	1658079	N	N	213	N	N
131	20240405	150146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11550	-40	5	-0.35	479869800	41478	88.78	11560	11640	11460	15060	8120	11590	11569.26	8.59	-6162	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2230	3.81	0.25	12	0.21	3033.00	46680.00	47700	20230403	-75.79	10050	20231024	14.93	14370	-19.62	20240208	10950	5.48	20240125	47700	-75.79	20230419	10050	14.93	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
132	20240405	140146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11560	-30	5	-0.26	444893210	38454	82.31	11560	11640	11460	15060	8120	11590	11569.49	8.59	-4982	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2232	3.81	0.25	12	0.20	3033.00	46680.00	47700	20230403	-75.77	10050	20231024	15.02	14370	-19.55	20240208	10950	5.57	20240125	47700	-75.77	20230419	10050	15.02	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
133	20240405	130145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11550	-40	5	-0.35	400853050	34641	74.15	11560	11640	11460	15060	8120	11590	11571.64	8.59	-3324	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2230	3.81	0.25	12	0.18	3033.00	46680.00	47700	20230403	-75.79	10050	20231024	14.93	14370	-19.62	20240208	10950	5.48	20240125	47700	-75.79	20230419	10050	14.93	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
134	20240405	120146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11590	0	3	0.00	360112850	31113	66.59	11560	11640	11460	15060	8120	11590	11574.35	8.59	-3051	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2238	3.82	0.25	12	0.16	3033.00	46680.00	47700	20230403	-75.70	10050	20231024	15.32	14370	-19.35	20240208	10950	5.84	20240125	47700	-75.70	20230419	10050	15.32	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
135	20240405	110147	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11580	-10	5	-0.09	306724780	26498	56.72	11560	11640	11460	15060	8120	11590	11575.39	8.59	-869	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2236	3.82	0.25	12	0.14	3033.00	46680.00	47700	20230403	-75.72	10050	20231024	15.22	14370	-19.42	20240208	10950	5.75	20240125	47700	-75.72	20230419	10050	15.22	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
136	20240405	100140	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11620	30	2	0.26	180533040	15632	33.46	11560	11640	11460	15060	8120	11590	11548.94	8.59	2550	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2244	3.83	0.25	12	0.08	3033.00	46680.00	47700	20230403	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230419	10050	15.62	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
137	20240405	090146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11480	-110	5	-0.95	96307890	8338	17.85	11560	11560	11480	15060	8120	11590	11550.48	8.59	5200	11756	11672	11576	11492	11396	11625	11445	97	3470	500	8110	10	1	19308690	2217	3.79	0.25	12	0.04	3033.00	46680.00	47700	20230403	-75.93	10050	20231024	14.23	14370	-20.11	20240208	10950	4.84	20240125	47700	-75.93	20230419	10050	14.23	20231024	0.44	N	004360	500	96 억	1658079	N	N	7	N	N
138	20240404	160146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11590	-20	5	-0.17	538467560	46690	118.13	11610	11660	11480	15090	8130	11610	11532.82	8.66	-14130	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2238	3.82	0.25	12	0.24	3033.00	46680.00	47700	20230403	-75.70	10050	20231024	15.32	14370	-19.35	20240208	10950	5.84	20240125	47700	-75.70	20230419	10050	15.32	20231024	0.44	N	004360	500	96 억	1672152	N	N	7	N	N
139	20240404	150146	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11540	-70	5	-0.60	508096040	44060	111.48	11610	11660	11480	15090	8130	11610	11531.91	8.66	-13465	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2228	3.80	0.25	12	0.23	3033.00	46680.00	47700	20230403	-75.81	10050	20231024	14.83	14370	-19.69	20240208	10950	5.39	20240125	47700	-75.81	20230419	10050	14.83	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
140	20240404	140145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11570	-40	5	-0.34	426944820	37029	93.69	11610	11660	11480	15090	8130	11610	11530.01	8.66	-10955	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2234	3.81	0.25	12	0.19	3033.00	46680.00	47700	20230403	-75.74	10050	20231024	15.12	14370	-19.49	20240208	10950	5.66	20240125	47700	-75.74	20230419	10050	15.12	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
141	20240404	130144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11510	-100	5	-0.86	399716140	34667	87.71	11610	11660	11480	15090	8130	11610	11530.16	8.66	-9783	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2222	3.79	0.25	12	0.18	3033.00	46680.00	47700	20230403	-75.87	10050	20231024	14.53	14370	-19.90	20240208	10950	5.11	20240125	47700	-75.87	20230419	10050	14.53	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
142	20240404	120144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11520	-90	5	-0.78	360091550	31231	79.02	11610	11660	11480	15090	8130	11610	11529.94	8.66	-7508	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2224	3.80	0.25	12	0.16	3033.00	46680.00	47700	20230403	-75.85	10050	20231024	14.63	14370	-19.83	20240208	10950	5.21	20240125	47700	-75.85	20230419	10050	14.63	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
143	20240404	110145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11550	-60	5	-0.52	314236740	27257	68.96	11610	11660	11480	15090	8130	11610	11528.66	8.66	-5635	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2230	3.81	0.25	12	0.14	3033.00	46680.00	47700	20230403	-75.79	10050	20231024	14.93	14370	-19.62	20240208	10950	5.48	20240125	47700	-75.79	20230419	10050	14.93	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
144	20240404	100145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11590	-20	5	-0.17	158960880	13770	34.84	11610	11660	11500	15090	8130	11610	11544.00	8.66	-714	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2238	3.82	0.25	12	0.07	3033.00	46680.00	47700	20230403	-75.70	10050	20231024	15.32	14370	-19.35	20240208	10950	5.84	20240125	47700	-75.70	20230419	10050	15.32	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
145	20240404	090145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11650	40	2	0.34	13630180	1174	2.97	11610	11650	11610	15090	8130	11610	11610.03	8.66	-156	11830	11720	11620	11510	11410	11670	11460	97	3480	500	8120	10	1	19308690	2249	3.84	0.25	12	0.01	3033.00	46680.00	47700	20230403	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	47700	-75.58	20230419	10050	15.92	20231024	0.44	N	004360	500	96 억	1672152	N	N	13	N	N
146	20240403	160145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11610	-150	5	-1.28	458334220	39520	99.04	11730	11730	11520	15280	8240	11760	11597.40	8.67	-2207	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2242	3.83	0.25	12	0.20	3033.00	46680.00	47700	20230403	-75.66	10050	20231024	15.52	14370	-19.21	20240208	10950	6.03	20240125	47700	-75.66	20230403	10050	15.52	20231024	0.45	N	004360	500	96 억	1674386	N	N	13	N	N
147	20240403	150144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11600	-160	5	-1.36	365736080	31534	79.03	11730	11730	11520	15280	8240	11760	11598.15	8.67	-322	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2240	3.82	0.25	12	0.16	3033.00	46680.00	47700	20230403	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230403	10050	15.42	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
148	20240403	140144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11650	-110	5	-0.94	332723290	28690	71.90	11730	11730	11520	15280	8240	11760	11597.19	8.67	-418	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2249	3.84	0.25	12	0.15	3033.00	46680.00	47700	20230403	-75.58	10050	20231024	15.92	14370	-18.93	20240208	10950	6.39	20240125	47700	-75.58	20230403	10050	15.92	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
149	20240403	130144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11610	-150	5	-1.28	308983750	26647	66.78	11730	11730	11520	15280	8240	11760	11595.44	8.67	-8	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2242	3.83	0.25	12	0.14	3033.00	46680.00	47700	20230403	-75.66	10050	20231024	15.52	14370	-19.21	20240208	10950	6.03	20240125	47700	-75.66	20230403	10050	15.52	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
150	20240403	120145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11600	-160	5	-1.36	291533890	25143	63.01	11730	11730	11520	15280	8240	11760	11595.03	8.67	429	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2240	3.82	0.25	12	0.13	3033.00	46680.00	47700	20230403	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230403	10050	15.42	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
151	20240403	110145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11620	-140	5	-1.19	237804700	20512	51.41	11730	11730	11520	15280	8240	11760	11593.44	8.67	1098	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2244	3.83	0.25	12	0.11	3033.00	46680.00	47700	20230403	-75.64	10050	20231024	15.62	14370	-19.14	20240208	10950	6.12	20240125	47700	-75.64	20230403	10050	15.62	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
152	20240403	100144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11600	-160	5	-1.36	185053750	15964	40.01	11730	11730	11520	15280	8240	11760	11591.94	8.67	1501	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2240	3.82	0.25	12	0.08	3033.00	46680.00	47700	20230403	-75.68	10050	20231024	15.42	14370	-19.28	20240208	10950	5.94	20240125	47700	-75.68	20230403	10050	15.42	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
153	20240403	090144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11670	-90	5	-0.77	6068460	519	1.30	11730	11730	11670	15280	8240	11760	11692.60	8.67	-249	11966	11862	11786	11682	11606	11825	11645	97	3520	500	8230	10	1	19308690	2253	3.85	0.25	12	0.00	3033.00	46680.00	47700	20230403	-75.53	10050	20231024	16.12	14370	-18.79	20240208	10950	6.58	20240125	47700	-75.53	20230403	10050	16.12	20231024	0.45	N	004360	500	96 억	1674386	N	N	32	N	N
154	20240402	160142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	-130	5	-1.09	467104180	39704	106.35	11890	11890	11710	15450	8330	11890	11764.66	8.73	-10436	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2271	3.88	0.25	12	0.21	3033.00	46680.00	47700	20230403	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	47700	-75.35	20230403	10050	17.01	20231024	0.45	N	004360	500	96 억	1684865	N	N	32	N	N
155	20240402	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11740	-150	5	-1.26	428290060	36400	97.50	11890	11890	11710	15450	8330	11890	11766.21	8.73	-9547	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2267	3.87	0.25	12	0.19	3033.00	46680.00	47700	20230403	-75.39	10050	20231024	16.82	14370	-18.30	20240208	10950	7.21	20240125	47700	-75.39	20230403	10050	16.82	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
156	20240402	140145	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11750	-140	5	-1.18	342272960	29074	77.87	11890	11890	11710	15450	8330	11890	11772.48	8.73	-6674	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2269	3.87	0.25	12	0.15	3033.00	46680.00	47700	20230403	-75.37	10050	20231024	16.92	14370	-18.23	20240208	10950	7.31	20240125	47700	-75.37	20230403	10050	16.92	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
157	20240402	130144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	-130	5	-1.09	295184730	25069	67.15	11890	11890	11710	15450	8330	11890	11774.89	8.73	-4431	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2271	3.88	0.25	12	0.13	3033.00	46680.00	47700	20230403	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	47700	-75.35	20230403	10050	17.01	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
158	20240402	120143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11750	-140	5	-1.18	266075080	22594	60.52	11890	11890	11710	15450	8330	11890	11776.36	8.73	-2972	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2269	3.87	0.25	12	0.12	3033.00	46680.00	47700	20230403	-75.37	10050	20231024	16.92	14370	-18.23	20240208	10950	7.31	20240125	47700	-75.37	20230403	10050	16.92	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
159	20240402	110143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11780	-110	5	-0.93	241666160	20519	54.96	11890	11890	11710	15450	8330	11890	11777.68	8.73	-2844	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2275	3.88	0.25	12	0.11	3033.00	46680.00	47700	20230403	-75.30	10050	20231024	17.21	14370	-18.02	20240208	10950	7.58	20240125	47700	-75.30	20230403	10050	17.21	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
160	20240402	100143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11800	-90	5	-0.76	66015690	5594	14.98	11890	11890	11780	15450	8330	11890	11801.16	8.73	-2026	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2278	3.89	0.25	12	0.03	3033.00	46680.00	47700	20230403	-75.26	10050	20231024	17.41	14370	-17.88	20240208	10950	7.76	20240125	47700	-75.26	20230403	10050	17.41	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
161	20240402	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11890	0	3	0.00	856080	72	0.19	11890	11890	11890	15450	8330	11890	11890.00	8.73	-13	11990	11940	11850	11800	11710	11965	11825	97	3560	500	8320	10	1	19308690	2296	3.92	0.25	12	0.00	3033.00	46680.00	47700	20230403	-75.07	10050	20231024	18.31	14370	-17.26	20240208	10950	8.58	20240125	47700	-75.07	20230403	10050	18.31	20231024	0.45	N	004360	500	96 억	1684865	N	N	7	N	N
162	20240401	160143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11890	90	2	0.76	440886060	37326	43.70	11760	11900	11760	15340	8260	11800	11811.77	8.65	13966	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2296	3.92	0.25	12	0.19	3033.00	46680.00	47700	20230403	-75.07	10050	20231024	18.31	14370	-17.26	20240208	10950	8.58	20240125	47700	-75.07	20230403	10050	18.31	20231024	0.45	N	004360	500	96 억	1671076	N	N	7	N	N
163	20240401	150143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11850	50	2	0.42	404291820	34246	40.10	11760	11890	11760	15340	8260	11800	11805.52	8.65	11743	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2288	3.91	0.25	12	0.18	3033.00	46680.00	47700	20230403	-75.16	10050	20231024	17.91	14370	-17.54	20240208	10950	8.22	20240125	47700	-75.16	20230403	10050	17.91	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
164	20240401	140143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11810	10	2	0.08	329408540	27926	32.70	11760	11850	11760	15340	8260	11800	11795.76	8.65	8062	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2280	3.89	0.25	12	0.14	3033.00	46680.00	47700	20230403	-75.24	10050	20231024	17.51	14370	-17.81	20240208	10950	7.85	20240125	47700	-75.24	20230403	10050	17.51	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
165	20240401	130143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11800	0	3	0.00	280665170	23798	27.86	11760	11850	11760	15340	8260	11800	11793.64	8.65	5745	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2278	3.89	0.25	12	0.12	3033.00	46680.00	47700	20230403	-75.26	10050	20231024	17.41	14370	-17.88	20240208	10950	7.76	20240125	47700	-75.26	20230403	10050	17.41	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
166	20240401	120143	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11800	0	3	0.00	244460920	20732	24.27	11760	11850	11760	15340	8260	11800	11791.47	8.65	4101	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2278	3.89	0.25	12	0.11	3033.00	46680.00	47700	20230403	-75.26	10050	20231024	17.41	14370	-17.88	20240208	10950	7.76	20240125	47700	-75.26	20230403	10050	17.41	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
167	20240401	110144	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11790	-10	5	-0.08	175559520	14896	17.44	11760	11830	11760	15340	8260	11800	11785.67	8.65	568	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2276	3.89	0.25	12	0.08	3033.00	46680.00	47700	20230403	-75.28	10050	20231024	17.31	14370	-17.95	20240208	10950	7.67	20240125	47700	-75.28	20230403	10050	17.31	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
168	20240401	100141	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11800	0	3	0.00	102015290	8651	10.13	11760	11830	11760	15340	8260	11800	11792.30	8.65	775	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2278	3.89	0.25	12	0.04	3033.00	46680.00	47700	20230403	-75.26	10050	20231024	17.41	14370	-17.88	20240208	10950	7.76	20240125	47700	-75.26	20230403	10050	17.41	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N
169	20240401	090142	57	100.00	KOSPI	운수.창고	N	N	N	N		N	11760	-40	5	-0.34	4727840	402	0.47	11760	11760	11760	15340	8260	11800	11760.00	8.65	182	12100	11950	11800	11650	11500	11875	11575	97	3540	500	8260	10	1	19308690	2271	3.88	0.25	12	0.00	3033.00	46680.00	47700	20230403	-75.35	10050	20231024	17.01	14370	-18.16	20240208	10950	7.40	20240125	47700	-75.35	20230403	10050	17.01	20231024	0.45	N	004360	500	96 억	1671076	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History