KissMeData/129260/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	0	3	0.00	251738580	109057	71.30	2300	2335	2290	2975	1605	2290	2308.32	1.65	-1921	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	681	5.09	0.26	12	0.37	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2275	0.66	20240108	2930	-21.84	20240115	2185	4.81	20231031	1.12	N	129260	500	148 억	489597	N	N	1	N	N
3	20240329	150823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	242257620	104921	68.60	2300	2335	2290	2975	1605	2290	2308.95	1.65	-480	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	683	5.10	0.26	12	0.35	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2275	0.88	20240108	2930	-21.67	20240115	2185	5.03	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
4	20240329	140817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	10	2	0.44	211564760	91553	59.86	2300	2335	2290	2975	1605	2290	2310.84	1.65	1068	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	684	5.11	0.26	12	0.31	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2275	1.10	20240108	2930	-21.50	20240115	2185	5.26	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
5	20240329	130805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	10	2	0.44	203376895	87993	57.53	2300	2335	2290	2975	1605	2290	2311.28	1.65	1885	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	684	5.11	0.26	12	0.30	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2275	1.10	20240108	2930	-21.50	20240115	2185	5.26	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
6	20240329	120815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	183984520	79550	52.01	2300	2335	2290	2975	1605	2290	2312.82	1.65	2126	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	683	5.10	0.26	12	0.27	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2275	0.88	20240108	2930	-21.67	20240115	2185	5.03	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
7	20240329	110805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	5	2	0.22	158799945	68565	44.83	2300	2335	2295	2975	1605	2290	2316.05	1.65	1421	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	683	5.10	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2275	0.88	20240108	2930	-21.67	20240115	2185	5.03	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
8	20240329	100805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	30	2	1.31	126143000	54418	35.58	2300	2335	2300	2975	1605	2290	2318.04	1.65	272	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	690	5.16	0.26	12	0.18	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
9	20240329	090805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	25	2	1.09	20649750	8948	5.85	2300	2315	2300	2975	1605	2290	2307.75	1.65	758	2356	2322	2301	2267	2246	2312	2257	149	685	500	1600	5	1	29747874	689	5.14	0.26	12	0.03	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.12	N	129260	500	148 억	489597	N	N	9	N	N
10	20240328	160812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-50	5	-2.14	351089595	152425	24.38	2320	2335	2280	3040	1640	2340	2303.36	1.70	-16514	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	681	5.09	0.26	12	0.51	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2275	0.66	20240108	2930	-21.84	20240115	2185	4.81	20231031	1.12	N	129260	500	148 억	505935	N	N	9	N	N
11	20240328	150811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-55	5	-2.35	346917425	150603	24.09	2320	2335	2280	3040	1640	2340	2303.52	1.70	-16322	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	680	5.08	0.26	12	0.51	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2275	0.44	20240108	2930	-22.01	20240115	2185	4.58	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
12	20240328	140802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-40	5	-1.71	306459645	132938	21.26	2320	2335	2280	3040	1640	2340	2305.28	1.70	-13854	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	684	5.11	0.26	12	0.45	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2275	1.10	20240108	2930	-21.50	20240115	2185	5.26	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
13	20240328	130801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-40	5	-1.71	291994765	126628	20.25	2320	2335	2280	3040	1640	2340	2305.93	1.70	-12762	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	684	5.11	0.26	12	0.43	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2275	1.10	20240108	2930	-21.50	20240115	2185	5.26	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
14	20240328	120804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-50	5	-2.14	261714545	113425	18.14	2320	2335	2280	3040	1640	2340	2307.38	1.70	-11332	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	681	5.09	0.26	12	0.38	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2275	0.66	20240108	2930	-21.84	20240115	2185	4.81	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
15	20240328	110805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-45	5	-1.92	230952070	100027	16.00	2320	2335	2280	3040	1640	2340	2308.90	1.70	-7297	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	683	5.10	0.26	12	0.34	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2275	0.88	20240108	2930	-21.67	20240115	2185	5.03	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
16	20240328	100757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-20	5	-0.85	96216220	41444	6.63	2320	2335	2310	3040	1640	2340	2321.60	1.70	-6565	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	690	5.16	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
17	20240328	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-5	5	-0.21	47902600	20670	3.31	2320	2335	2310	3040	1640	2340	2317.49	1.70	-1807	2610	2475	2395	2260	2180	2435	2220	149	700	500	1630	5	1	29747874	695	5.19	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.12	N	129260	500	148 억	505935	N	N	5	N	N
18	20240327	160815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	1487248095	621299	901.02	2345	2530	2315	3045	1645	2345	2393.86	1.99	-74599	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	696	5.20	0.26	12	2.09	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.12	N	129260	500	148 억	592349	N	N	5	N	N
19	20240327	150817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	1466204590	612300	887.97	2345	2530	2315	3045	1645	2345	2394.59	1.99	-74270	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	696	5.20	0.26	12	2.06	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
20	20240327	140815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	10	2	0.43	1320712250	550149	797.84	2345	2530	2315	3045	1645	2345	2400.64	1.99	-67051	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	701	5.23	0.26	12	1.85	450.00	8960.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
21	20240327	130815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	15	2	0.64	1252020080	521012	755.58	2345	2530	2315	3045	1645	2345	2403.05	1.99	-54510	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	702	5.24	0.26	12	1.75	450.00	8960.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2275	3.74	20240108	2930	-19.45	20240115	2185	8.01	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
22	20240327	120815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	40	2	1.71	1207736825	502292	728.43	2345	2530	2315	3045	1645	2345	2404.45	1.99	-49645	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	709	5.30	0.27	12	1.69	450.00	8960.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
23	20240327	110813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	20	2	0.85	1168191475	485613	704.25	2345	2530	2315	3045	1645	2345	2405.60	1.99	-45885	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	704	5.26	0.26	12	1.63	450.00	8960.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
24	20240327	100809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	45	2	1.92	966560720	400958	581.48	2345	2530	2315	3045	1645	2345	2410.63	1.99	-22026	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	711	5.31	0.27	12	1.35	450.00	8960.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2275	5.05	20240108	2930	-18.43	20240115	2185	9.38	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
25	20240327	090815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	12569115	5369	7.79	2345	2345	2315	3045	1645	2345	2341.05	1.99	-137	2375	2360	2335	2320	2295	2365	2325	149	700	500	1640	5	1	29747874	698	5.21	0.26	12	0.02	450.00	8960.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.12	N	129260	500	148 억	592349	N	N	6	N	N
26	20240326	160708	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	10	2	0.43	160944955	68943	130.09	2345	2350	2310	3035	1635	2335	2334.46	2.04	-6744	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	698	5.21	0.26	12	0.23	450.00	8960.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.09	N	129260	500	148 억	606999	N	N	6	N	N
27	20240326	150804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	5	2	0.21	146545470	62781	118.46	2345	2350	2310	3035	1635	2335	2334.23	2.04	-3381	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	696	5.20	0.26	12	0.21	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
28	20240326	140801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	5	2	0.21	130496925	55930	105.53	2345	2350	2310	3035	1635	2335	2333.22	2.04	-1464	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	696	5.20	0.26	12	0.19	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
29	20240326	130758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-15	5	-0.64	109665400	47000	88.68	2345	2350	2310	3035	1635	2335	2333.31	2.04	2509	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	690	5.16	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
30	20240326	120800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	0	3	0.00	80500830	34531	65.16	2345	2345	2310	3035	1635	2335	2331.26	2.04	5271	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	695	5.19	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
31	20240326	110754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	0	3	0.00	62008985	26607	50.20	2345	2345	2310	3035	1635	2335	2330.55	2.04	3805	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	695	5.19	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
32	20240326	100804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	5	2	0.21	46267965	19867	37.49	2345	2345	2310	3035	1635	2335	2328.89	2.04	4758	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	696	5.20	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
33	20240326	090804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	0	3	0.00	6936730	2972	5.61	2345	2345	2325	3035	1635	2335	2334.03	2.04	-872	2358	2346	2323	2311	2288	2352	2317	149	700	500	1630	5	1	29747874	695	5.19	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.09	N	129260	500	148 억	606999	N	N	48	N	N
34	20240325	160830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	25	2	1.08	119747455	51690	93.28	2305	2335	2300	3000	1620	2310	2316.65	2.05	-1311	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	695	5.19	0.26	12	0.17	450.00	8960.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.10	N	129260	500	148 억	608441	N	N	48	N	N
35	20240325	150833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	112452175	48557	87.63	2305	2335	2300	3000	1620	2310	2315.88	2.05	-1362	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	692	5.17	0.26	12	0.16	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
36	20240325	140829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	86110750	37193	67.12	2305	2335	2300	3000	1620	2310	2315.24	2.05	-2677	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.13	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
37	20240325	130831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	75573185	32628	58.88	2305	2335	2300	3000	1620	2310	2316.21	2.05	-2749	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	690	5.16	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
38	20240325	120834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	59916425	25853	46.66	2305	2335	2300	3000	1620	2310	2317.58	2.05	-2701	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	692	5.17	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
39	20240325	110831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	48717415	21010	37.92	2305	2335	2300	3000	1620	2310	2318.77	2.05	-2691	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	692	5.17	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
40	20240325	100832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	33732265	14534	26.23	2305	2335	2300	3000	1620	2310	2320.92	2.05	-2765	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	692	5.17	0.26	12	0.05	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
41	20240325	090834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	8917040	3858	6.96	2305	2320	2300	3000	1620	2310	2311.31	2.05	412	2326	2317	2306	2297	2286	2312	2292	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	608441	N	N	20	N	N
42	20240322	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	127605710	55408	43.61	2315	2315	2295	3000	1620	2310	2303.02	2.03	3785	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	604656	N	N	20	N	N
43	20240322	150834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	114860635	49889	39.26	2315	2315	2295	3000	1620	2310	2302.32	2.03	3826	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	686	5.12	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
44	20240322	140824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	96169020	41758	32.86	2315	2315	2295	3000	1620	2310	2303.01	2.03	2562	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
45	20240322	130829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	80242720	34834	27.41	2315	2315	2300	3000	1620	2310	2303.57	2.03	1922	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
46	20240322	120824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	66826495	29001	22.82	2315	2315	2300	3000	1620	2310	2304.28	2.03	1855	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	686	5.12	0.26	12	0.10	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
47	20240322	110832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	48670495	21125	16.63	2315	2315	2300	3000	1620	2310	2303.93	2.03	154	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
48	20240322	100825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	26594910	11554	9.09	2315	2315	2300	3000	1620	2310	2301.79	2.03	-1152	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
49	20240322	090823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	4321215	1873	1.47	2315	2315	2300	3000	1620	2310	2307.11	2.03	-67	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	604656	N	N	28	N	N
50	20240321	160830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	292849270	127062	151.48	2325	2335	2295	3000	1620	2310	2304.77	1.94	-25753	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.43	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.10	N	129260	500	148 억	577890	N	N	28	N	N
51	20240321	150826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	291332310	126404	150.70	2325	2335	2295	3000	1620	2310	2304.77	1.94	-25536	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.42	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
52	20240321	140825	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	243476730	105618	125.92	2325	2335	2295	3000	1620	2310	2305.26	1.94	-23886	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.36	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
53	20240321	130813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	204843775	88849	105.93	2325	2335	2295	3000	1620	2310	2305.53	1.94	-18500	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.30	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
54	20240321	120827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	146950305	63790	76.05	2325	2325	2295	3000	1620	2310	2303.66	1.94	-8620	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	686	5.12	0.26	12	0.21	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
55	20240321	110823	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	90133080	39075	46.58	2325	2325	2295	3000	1620	2310	2306.67	1.94	-3388	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.13	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
56	20240321	100828	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	51306145	22248	26.52	2325	2325	2295	3000	1620	2310	2306.10	1.94	1550	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
57	20240321	090831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	15	2	0.65	2893340	1251	1.49	2325	2325	2310	3000	1620	2310	2312.82	1.94	585	2343	2326	2308	2291	2273	2317	2282	149	690	500	1610	5	1	29747874	692	5.17	0.26	12	0.00	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	577890	N	N	1	N	N
58	20240320	160819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	192814365	83879	204.08	2315	2325	2290	3005	1625	2315	2298.72	1.96	-34742	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	687	5.13	0.26	12	0.28	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	583322	N	N	1	N	N
59	20240320	150820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	185034660	80488	195.83	2315	2325	2290	3005	1625	2315	2298.91	1.96	-34658	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	681	5.09	0.26	12	0.27	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2275	0.66	20240108	2930	-21.84	20240115	2185	4.81	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
60	20240320	140824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	161633155	70283	171.00	2315	2325	2290	3005	1625	2315	2299.75	1.96	-27683	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	686	5.12	0.26	12	0.24	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
61	20240320	130824	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	141430435	61478	149.58	2315	2325	2290	3005	1625	2315	2300.50	1.96	-20823	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	681	5.09	0.26	12	0.21	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2275	0.66	20240108	2930	-21.84	20240115	2185	4.81	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
62	20240320	120818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	57811980	25043	60.93	2315	2325	2300	3005	1625	2315	2308.51	1.96	-13001	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	686	5.12	0.26	12	0.08	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
63	20240320	110820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	29127375	12594	30.64	2315	2325	2305	3005	1625	2315	2312.80	1.96	-3545	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	687	5.13	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
64	20240320	100815	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	5	2	0.22	13210835	5706	13.88	2315	2325	2305	3005	1625	2315	2315.25	1.96	-1681	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	690	5.16	0.26	12	0.02	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
65	20240320	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	10	2	0.43	3594190	1552	3.78	2315	2325	2305	3005	1625	2315	2315.84	1.96	-715	2341	2327	2316	2302	2291	2335	2310	149	690	500	1620	5	1	29747874	692	5.17	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.12	N	129260	500	148 억	583322	N	N	73	N	N
66	20240319	160809	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	94010535	40569	83.88	2310	2330	2305	3000	1620	2310	2317.30	2.00	-12142	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.14	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	595456	N	N	73	N	N
67	20240319	150820	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	88597435	38224	79.03	2310	2330	2305	3000	1620	2310	2317.85	2.00	-10398	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	689	5.14	0.26	12	0.13	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
68	20240319	140819	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	78442405	33833	69.95	2310	2330	2310	3000	1620	2310	2318.52	2.00	-9180	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	687	5.13	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
69	20240319	130748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	74074230	31945	66.05	2310	2330	2310	3000	1620	2310	2318.81	2.00	-8418	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	690	5.16	0.26	12	0.11	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
70	20240319	120813	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	20	2	0.87	59213030	25525	52.77	2310	2330	2310	3000	1620	2310	2319.81	2.00	-5655	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	693	5.18	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
71	20240319	110814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	51061460	22018	45.52	2310	2325	2310	3000	1620	2310	2319.08	2.00	-5781	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	690	5.16	0.26	12	0.07	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
72	20240319	100817	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	41156660	17754	36.71	2310	2325	2310	3000	1620	2310	2318.16	2.00	-7860	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	690	5.16	0.26	12	0.06	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
73	20240319	090818	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	10	2	0.43	7140800	3078	6.36	2310	2320	2310	3000	1620	2310	2319.95	2.00	-1888	2353	2331	2313	2291	2273	2322	2282	149	690	500	1610	5	1	29747874	690	5.16	0.26	12	0.01	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.10	N	129260	500	148 억	595456	N	N	22	N	N
74	20240318	160812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-20	5	-0.86	111721480	48354	72.55	2330	2335	2295	3025	1635	2330	2310.52	2.04	-10836	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	687	2.23	0.27	12	0.16	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	605732	N	N	22	N	N
75	20240318	150812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-20	5	-0.86	97923200	42380	63.58	2330	2335	2295	3025	1635	2330	2310.60	2.04	-9968	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	687	2.23	0.27	12	0.14	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
76	20240318	140812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	50228975	21678	32.52	2330	2335	2300	3025	1635	2330	2317.05	2.04	-8215	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	690	2.24	0.27	12	0.07	1036.00	8646.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
77	20240318	130812	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-5	5	-0.21	45818390	19773	29.67	2330	2335	2300	3025	1635	2330	2317.22	2.04	-7024	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	692	2.24	0.27	12	0.07	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
78	20240318	120805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-20	5	-0.86	43266040	18672	28.01	2330	2335	2300	3025	1635	2330	2317.16	2.04	-6638	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	687	2.23	0.27	12	0.06	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
79	20240318	110814	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	38178575	16477	24.72	2330	2335	2300	3025	1635	2330	2317.08	2.04	-5581	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	689	2.23	0.27	12	0.06	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
80	20240318	100811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	30448695	13136	19.71	2330	2335	2300	3025	1635	2330	2317.96	2.04	-5507	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	690	2.24	0.27	12	0.04	1036.00	8646.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2275	1.98	20240108	2930	-20.82	20240115	2185	6.18	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
81	20240318	090811	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	2443850	1055	1.58	2330	2335	2310	3025	1635	2330	2316.45	2.04	-364	2363	2346	2323	2306	2283	2335	2295	149	695	500	1630	5	1	29747874	689	2.23	0.27	12	0.00	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.09	N	129260	500	148 억	605732	N	N	1	N	N
82	20240315	160803	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	5	2	0.22	154641570	66653	150.23	2340	2340	2300	3020	1630	2325	2320.08	2.10	-20347	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	693	2.25	0.27	12	0.22	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.10	N	129260	500	148 억	626069	N	N	1	N	N
83	20240315	150736	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	10	2	0.43	150911555	65052	146.62	2340	2340	2300	3020	1630	2325	2319.86	2.10	-19746	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	695	2.25	0.27	12	0.22	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
84	20240315	140722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	0	3	0.00	140982795	60791	137.02	2340	2340	2300	3020	1630	2325	2319.14	2.10	-20588	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	692	2.24	0.27	12	0.20	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
85	20240315	130805	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	128011600	55207	124.43	2340	2340	2300	3020	1630	2325	2318.76	2.10	-20144	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	689	2.23	0.27	12	0.19	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
86	20240315	120804	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	0	3	0.00	84597360	36385	82.01	2340	2340	2320	3020	1630	2325	2325.06	2.10	-19599	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	692	2.24	0.27	12	0.12	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
87	20240315	110801	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	5	2	0.22	79352670	34126	76.92	2340	2340	2320	3020	1630	2325	2325.28	2.10	-17670	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	693	2.25	0.27	12	0.11	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
88	20240315	100802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	10	2	0.43	71767560	30865	69.57	2340	2340	2320	3020	1630	2325	2325.21	2.10	-15004	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	695	2.25	0.27	12	0.10	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
89	20240315	090808	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	0	3	0.00	1627085	698	1.57	2340	2340	2320	3020	1630	2325	2331.07	2.10	-64	2371	2347	2321	2297	2271	2360	2310	149	695	500	1620	5	1	29747874	692	2.24	0.27	12	0.00	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.10	N	129260	500	148 억	626069	N	N	27	N	N
90	20240314	160756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	25	2	1.09	102605830	44351	54.28	2310	2345	2295	2990	1610	2300	2313.50	2.10	2649	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	692	2.24	0.27	12	0.15	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.12	N	129260	500	148 억	623420	N	N	27	N	N
91	20240314	150800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	25	2	1.09	102219960	44185	54.07	2310	2345	2295	2990	1610	2300	2313.45	2.10	2632	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	692	2.24	0.27	12	0.15	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
92	20240314	140759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	30	2	1.30	73461050	31793	38.91	2310	2345	2295	2990	1610	2300	2310.60	2.10	564	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	693	2.25	0.27	12	0.11	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
93	20240314	130755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	15	2	0.65	50434105	21859	26.75	2310	2345	2295	2990	1610	2300	2307.25	2.10	-678	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	689	2.23	0.27	12	0.07	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
94	20240314	120756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	15	2	0.65	47105830	20421	24.99	2310	2345	2295	2990	1610	2300	2306.73	2.10	-670	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	689	2.23	0.27	12	0.07	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
95	20240314	110757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	32222770	13971	17.10	2310	2345	2295	2990	1610	2300	2306.40	2.10	-1441	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	687	2.23	0.27	12	0.05	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
96	20240314	100802	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	5	2	0.22	15908275	6915	8.46	2310	2310	2295	2990	1610	2300	2300.55	2.10	-1418	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	686	2.22	0.27	12	0.02	1036.00	8646.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
97	20240314	090758	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	5	2	0.22	491310	213	0.26	2310	2310	2305	2990	1610	2300	2306.62	2.10	9	2333	2316	2308	2291	2283	2312	2287	149	690	500	1610	5	1	29747874	686	2.22	0.27	12	0.00	1036.00	8646.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	623420	N	N	14	N	N
98	20240313	160749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	188001585	81498	107.58	2310	2325	2300	3000	1620	2310	2307.03	2.06	3360	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	684	2.22	0.27	12	0.27	1036.00	8646.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2275	1.10	20240108	2930	-21.50	20240115	2185	5.26	20231031	1.12	N	129260	500	148 억	613730	N	N	14	N	N
99	20240313	150750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	178976330	77576	102.40	2310	2325	2300	3000	1620	2310	2307.11	2.06	3366	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	686	2.22	0.27	12	0.26	1036.00	8646.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
100	20240313	140754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	166393595	72114	95.19	2310	2325	2300	3000	1620	2310	2307.37	2.06	2660	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	687	2.23	0.27	12	0.24	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
101	20240313	130756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	141859420	61470	81.14	2310	2325	2300	3000	1620	2310	2307.78	2.06	3285	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	689	2.23	0.27	12	0.21	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
102	20240313	120752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	5	2	0.22	132529920	57435	75.82	2310	2325	2300	3000	1620	2310	2307.48	2.06	3861	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	689	2.23	0.27	12	0.19	1036.00	8646.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2275	1.76	20240108	2930	-20.99	20240115	2185	5.95	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
103	20240313	110749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	91542030	39648	52.34	2310	2325	2300	3000	1620	2310	2308.87	2.06	-1059	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	686	2.22	0.27	12	0.13	1036.00	8646.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2275	1.32	20240108	2930	-21.33	20240115	2185	5.49	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
104	20240313	100747	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	43127555	18666	24.64	2310	2325	2305	3000	1620	2310	2310.49	2.06	-2973	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	687	2.23	0.27	12	0.06	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
105	20240313	090752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	11922895	5171	6.83	2310	2325	2305	3000	1620	2310	2305.72	2.06	-83	2363	2336	2323	2296	2283	2330	2290	149	690	500	1610	5	1	29747874	687	2.23	0.27	12	0.02	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	613730	N	N	7	N	N
106	20240312	160740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-35	5	-1.49	176060090	75737	153.34	2345	2350	2310	3045	1645	2345	2324.64	2.11	-4699	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	687	2.23	0.27	12	0.25	1036.00	8646.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2275	1.54	20240108	2930	-21.16	20240115	2185	5.72	20231031	1.12	N	129260	500	148 억	626681	N	N	7	N	N
107	20240312	150740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-20	5	-0.85	161467955	69422	140.56	2345	2350	2310	3045	1645	2345	2325.89	2.11	-3421	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	692	2.24	0.27	12	0.23	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
108	20240312	140733	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	138059770	59316	120.09	2345	2350	2310	3045	1645	2345	2327.53	2.11	-3665	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	693	2.25	0.27	12	0.20	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
109	20240312	130704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-15	5	-0.64	136462405	58629	118.70	2345	2350	2310	3045	1645	2345	2327.56	2.11	-3167	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	693	2.25	0.27	12	0.20	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
110	20240312	120743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	113766775	48854	98.91	2345	2350	2310	3045	1645	2345	2328.71	2.11	-635	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	695	2.25	0.27	12	0.16	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
111	20240312	110741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	96382135	41406	83.83	2345	2350	2310	3045	1645	2345	2327.73	2.11	-648	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.14	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
112	20240312	100741	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	71114430	30593	61.94	2345	2345	2310	3045	1645	2345	2324.53	2.11	4090	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	695	2.25	0.27	12	0.10	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
113	20240312	090740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	21795005	9382	19.00	2345	2345	2310	3045	1645	2345	2323.07	2.11	-996	2375	2360	2345	2330	2315	2352	2322	149	700	500	1640	5	1	29747874	696	2.26	0.27	12	0.03	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.12	N	129260	500	148 억	626681	N	N	1	N	N
114	20240311	160738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	115673480	49380	90.63	2360	2360	2330	3045	1645	2345	2342.52	2.13	-5639	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.17	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.15	N	129260	500	148 억	634430	N	N	1	N	N
115	20240311	150737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	5	2	0.21	114345095	48814	89.59	2360	2360	2330	3045	1645	2345	2342.47	2.13	-5476	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	699	2.27	0.27	12	0.16	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
116	20240311	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	68502995	29232	53.65	2360	2360	2335	3045	1645	2345	2343.42	2.13	-4581	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.10	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
117	20240311	130737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	57421870	24492	44.95	2360	2360	2335	3045	1645	2345	2344.52	2.13	-4344	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	696	2.26	0.27	12	0.08	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
118	20240311	120738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	5	2	0.21	43662730	18610	34.16	2360	2360	2335	3045	1645	2345	2346.20	2.13	-2406	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	699	2.27	0.27	12	0.06	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
119	20240311	110734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	10	2	0.43	37122500	15823	29.04	2360	2360	2335	3045	1645	2345	2346.11	2.13	-1479	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	701	2.27	0.27	12	0.05	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
120	20240311	100726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	20156185	8598	15.78	2360	2360	2335	3045	1645	2345	2344.29	2.13	-1187	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.03	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
121	20240311	090729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	12563165	5356	9.83	2360	2360	2345	3045	1645	2345	2345.62	2.13	-25	2381	2362	2341	2322	2301	2352	2312	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.02	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.15	N	129260	500	148 억	634430	N	N	13	N	N
122	20240308	160734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	127133685	54476	116.13	2360	2360	2320	3045	1645	2345	2333.76	2.15	-5369	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.18	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.16	N	129260	500	148 억	639799	N	N	13	N	N
123	20240308	150732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	126245875	54096	115.32	2360	2360	2320	3045	1645	2345	2333.74	2.15	-5364	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.18	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
124	20240308	140729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	0	3	0.00	111983260	47993	102.31	2360	2360	2320	3045	1645	2345	2333.32	2.15	-1036	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	698	2.26	0.27	12	0.16	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
125	20240308	130726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	96308500	41282	88.01	2360	2360	2320	3045	1645	2345	2332.94	2.15	113	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	695	2.25	0.27	12	0.14	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
126	20240308	120727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-10	5	-0.43	75118190	32179	68.60	2360	2360	2320	3045	1645	2345	2334.39	2.15	128	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	695	2.25	0.27	12	0.11	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
127	20240308	110729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-5	5	-0.21	71831120	30775	65.61	2360	2360	2320	3045	1645	2345	2334.07	2.15	635	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	696	2.26	0.27	12	0.10	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
128	20240308	100723	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	5	2	0.21	48993855	20976	44.72	2360	2360	2320	3045	1645	2345	2335.71	2.15	527	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	699	2.27	0.27	12	0.07	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
129	20240308	090725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	10	2	0.43	4043975	1718	3.66	2360	2360	2350	3045	1645	2345	2353.89	2.15	-37	2378	2361	2343	2326	2308	2352	2317	149	700	500	1640	5	1	29747874	701	2.27	0.27	12	0.01	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.16	N	129260	500	148 억	639799	N	N	6	N	N
130	20240307	160725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	109825710	46907	58.73	2355	2360	2325	3040	1640	2340	2341.35	2.23	-21524	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	698	2.26	0.27	12	0.16	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.18	N	129260	500	148 억	661953	N	N	6	N	N
131	20240307	150706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	98879115	42235	52.88	2355	2360	2325	3040	1640	2340	2341.17	2.23	-18666	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	696	2.26	0.27	12	0.14	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
132	20240307	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	78171375	33371	41.78	2355	2360	2325	3040	1640	2340	2342.49	2.23	-13841	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	698	2.26	0.27	12	0.11	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
133	20240307	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	0	3	0.00	71869265	30678	38.41	2355	2360	2325	3040	1640	2340	2342.70	2.23	-12724	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	696	2.26	0.27	12	0.10	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
134	20240307	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	15	2	0.64	53482955	22806	28.56	2355	2360	2330	3040	1640	2340	2345.13	2.23	-9738	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	701	2.27	0.27	12	0.08	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
135	20240307	110725	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	15	2	0.64	36406860	15537	19.45	2355	2355	2330	3040	1640	2340	2343.24	2.23	-5687	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	701	2.27	0.27	12	0.05	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
136	20240307	100719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2345	5	2	0.21	11488525	4915	6.15	2355	2355	2330	3040	1640	2340	2337.44	2.23	-403	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	698	2.26	0.27	12	0.02	1036.00	8646.00	2930	20240115	-19.97	2185	20231031	7.32	2930	-19.97	20240115	2275	3.08	20240108	2930	-19.97	20240115	2185	7.32	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
137	20240307	090721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	10	2	0.43	2287430	975	1.22	2355	2355	2340	3040	1640	2340	2346.08	2.23	-2	2380	2360	2340	2320	2300	2360	2320	149	700	500	1630	5	1	29747874	699	2.27	0.27	12	0.00	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.18	N	129260	500	148 억	661953	N	N	74	N	N
138	20240306	160717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-10	5	-0.43	186559425	79824	103.19	2340	2360	2320	3055	1645	2350	2337.10	2.31	-30834	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	696	2.26	0.27	12	0.27	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.20	N	129260	500	148 억	686743	N	N	74	N	N
139	20240306	150717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	0	3	0.00	176616595	75575	97.70	2340	2360	2320	3055	1645	2350	2336.97	2.31	-30863	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	699	2.27	0.27	12	0.25	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
140	20240306	140720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	5	2	0.21	145019710	62055	80.22	2340	2360	2320	3055	1645	2350	2336.95	2.31	-28887	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	701	2.27	0.27	12	0.21	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
141	20240306	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	5	2	0.21	139431665	59681	77.15	2340	2355	2320	3055	1645	2350	2336.28	2.31	-27749	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	701	2.27	0.27	12	0.20	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
142	20240306	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-25	5	-1.06	117058775	50132	64.81	2340	2350	2320	3055	1645	2350	2335.01	2.31	-26116	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	692	2.24	0.27	12	0.17	1036.00	8646.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2275	2.20	20240108	2930	-20.65	20240115	2185	6.41	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
143	20240306	110717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	-20	5	-0.85	103077320	44124	57.04	2340	2350	2325	3055	1645	2350	2336.08	2.31	-22252	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	693	2.25	0.27	12	0.15	1036.00	8646.00	2930	20240115	-20.48	2185	20231031	6.64	2930	-20.48	20240115	2275	2.42	20240108	2930	-20.48	20240115	2185	6.64	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
144	20240306	100703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	-15	5	-0.64	54136580	23133	29.91	2340	2350	2335	3055	1645	2350	2340.23	2.31	-7566	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	695	2.25	0.27	12	0.08	1036.00	8646.00	2930	20240115	-20.31	2185	20231031	6.86	2930	-20.31	20240115	2275	2.64	20240108	2930	-20.31	20240115	2185	6.86	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
145	20240306	090717	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	-10	5	-0.43	10753610	4595	5.94	2340	2350	2340	3055	1645	2350	2340.29	2.31	-445	2406	2377	2361	2332	2316	2370	2325	149	705	500	1640	5	1	29747874	696	2.26	0.27	12	0.02	1036.00	8646.00	2930	20240115	-20.14	2185	20231031	7.09	2930	-20.14	20240115	2275	2.86	20240108	2930	-20.14	20240115	2185	7.09	20231031	1.20	N	129260	500	148 억	686743	N	N	24	N	N
146	20240305	160712	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2350	-30	5	-1.26	178436985	75712	110.37	2385	2390	2345	3090	1670	2380	2356.82	2.36	-12866	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	699	2.27	0.27	12	0.25	1036.00	8646.00	2930	20240115	-19.80	2185	20231031	7.55	2930	-19.80	20240115	2275	3.30	20240108	2930	-19.80	20240115	2185	7.55	20231031	1.20	N	129260	500	148 억	700813	N	N	24	N	N
147	20240305	150711	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-10	5	-0.42	162703965	69018	100.61	2385	2390	2345	3090	1670	2380	2357.41	2.36	-8270	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	705	2.29	0.27	12	0.23	1036.00	8646.00	2930	20240115	-19.11	2185	20231031	8.47	2930	-19.11	20240115	2275	4.18	20240108	2930	-19.11	20240115	2185	8.47	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
148	20240305	140705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2355	-25	5	-1.05	118206600	50119	73.06	2385	2390	2350	3090	1670	2380	2358.52	2.36	-5444	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	701	2.27	0.27	12	0.17	1036.00	8646.00	2930	20240115	-19.62	2185	20231031	7.78	2930	-19.62	20240115	2275	3.52	20240108	2930	-19.62	20240115	2185	7.78	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
149	20240305	130703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-15	5	-0.63	99170945	42031	61.27	2385	2390	2350	3090	1670	2380	2359.47	2.36	-2822	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	704	2.28	0.27	12	0.14	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
150	20240305	120706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2370	-10	5	-0.42	96266550	40799	59.48	2385	2390	2350	3090	1670	2380	2359.53	2.36	-2565	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	705	2.29	0.27	12	0.14	1036.00	8646.00	2930	20240115	-19.11	2185	20231031	8.47	2930	-19.11	20240115	2275	4.18	20240108	2930	-19.11	20240115	2185	8.47	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
151	20240305	110707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2360	-20	5	-0.84	83903800	35571	51.85	2385	2390	2350	3090	1670	2380	2358.77	2.36	-643	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	702	2.28	0.27	12	0.12	1036.00	8646.00	2930	20240115	-19.45	2185	20231031	8.01	2930	-19.45	20240115	2275	3.74	20240108	2930	-19.45	20240115	2185	8.01	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
152	20240305	100704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-15	5	-0.63	72428700	30700	44.75	2385	2390	2350	3090	1670	2380	2359.24	2.36	352	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	704	2.28	0.27	12	0.10	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
153	20240305	090705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	0	3	0.00	1907800	803	1.17	2385	2390	2370	3090	1670	2380	2375.84	2.36	513	2423	2401	2383	2361	2343	2392	2352	149	710	500	1660	5	1	29747874	708	2.30	0.28	12	0.00	1036.00	8646.00	2930	20240115	-18.77	2185	20231031	8.92	2930	-18.77	20240115	2275	4.62	20240108	2930	-18.77	20240115	2185	8.92	20231031	1.20	N	129260	500	148 억	700813	N	N	42	N	N
154	20240304	160707	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2380	-10	5	-0.42	163318570	68589	147.78	2395	2405	2365	3105	1675	2390	2381.10	2.37	-4854	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	708	2.30	0.28	12	0.23	1036.00	8646.00	2930	20240115	-18.77	2185	20231031	8.92	2930	-18.77	20240115	2275	4.62	20240108	2930	-18.77	20240115	2185	8.92	20231031	1.23	N	129260	500	148 억	705656	N	N	42	N	N
155	20240304	150702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2385	-5	5	-0.21	156099865	65562	141.26	2395	2405	2365	3105	1675	2390	2380.93	2.37	-4419	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	709	2.30	0.28	12	0.22	1036.00	8646.00	2930	20240115	-18.60	2185	20231031	9.15	2930	-18.60	20240115	2275	4.84	20240108	2930	-18.60	20240115	2185	9.15	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
156	20240304	140630	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2365	-25	5	-1.05	146156530	61386	132.26	2395	2405	2365	3105	1675	2390	2380.92	2.37	-3000	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	704	2.28	0.27	12	0.21	1036.00	8646.00	2930	20240115	-19.28	2185	20231031	8.24	2930	-19.28	20240115	2275	3.96	20240108	2930	-19.28	20240115	2185	8.24	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
157	20240304	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2375	-15	5	-0.63	106753935	44742	96.40	2395	2405	2370	3105	1675	2390	2385.97	2.37	-5051	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	707	2.29	0.27	12	0.15	1036.00	8646.00	2930	20240115	-18.94	2185	20231031	8.70	2930	-18.94	20240115	2275	4.40	20240108	2930	-18.94	20240115	2185	8.70	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
158	20240304	120633	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	5	2	0.21	65926085	27572	59.41	2395	2405	2380	3105	1675	2390	2391.06	2.37	-4620	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	712	2.31	0.28	12	0.09	1036.00	8646.00	2930	20240115	-18.26	2185	20231031	9.61	2930	-18.26	20240115	2275	5.27	20240108	2930	-18.26	20240115	2185	9.61	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
159	20240304	110653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	39583045	16545	35.65	2395	2405	2380	3105	1675	2390	2392.47	2.37	-2927	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	711	2.31	0.28	12	0.06	1036.00	8646.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2275	5.05	20240108	2930	-18.43	20240115	2185	9.38	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
160	20240304	100653	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2395	5	2	0.21	30317655	12668	27.29	2395	2405	2380	3105	1675	2390	2393.29	2.37	-2705	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	712	2.31	0.28	12	0.04	1036.00	8646.00	2930	20240115	-18.26	2185	20231031	9.61	2930	-18.26	20240115	2275	5.27	20240108	2930	-18.26	20240115	2185	9.61	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N
161	20240304	090655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2390	0	3	0.00	11073130	4627	9.97	2395	2395	2390	3105	1675	2390	2393.28	2.37	-735	2413	2401	2383	2371	2353	2407	2377	149	715	500	1670	5	1	29747874	711	2.31	0.28	12	0.02	1036.00	8646.00	2930	20240115	-18.43	2185	20231031	9.38	2930	-18.43	20240115	2275	5.05	20240108	2930	-18.43	20240115	2185	9.38	20231031	1.23	N	129260	500	148 억	705656	N	N	50	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History