KissMeData/129260/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-25	5	-1.08	259557220	112699	55.04	2320	2330	2290	3020	1630	2325	2300.32	1.74	8351	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.38	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
3	20240430	150858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-25	5	-1.08	256521100	111378	54.40	2320	2330	2290	3020	1630	2325	2300.35	1.74	8358	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.37	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
4	20240430	140858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-25	5	-1.08	244396495	106095	51.82	2320	2330	2290	3020	1630	2325	2300.65	1.74	7342	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.36	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
5	20240430	130855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-25	5	-1.08	235727645	102319	49.98	2320	2330	2290	3020	1630	2325	2300.85	1.74	7230	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	684	5.11	0.26	12	0.34	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
6	20240430	120856	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-20	5	-0.86	158251450	68507	33.46	2320	2330	2295	3020	1630	2325	2306.59	1.74	4856	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	686	5.12	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240419	2930	-21.33	20240115	2185	5.49	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
7	20240430	110853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-30	5	-1.29	122962550	53211	25.99	2320	2320	2295	3020	1630	2325	2306.41	1.74	4278	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	683	5.10	0.26	12	0.18	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
8	20240430	100855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-10	5	-0.43	83633785	36107	17.64	2320	2320	2300	3020	1630	2325	2311.54	1.74	1586	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.12	450.00	8960.00	2930	20240115	-20.99	2185	20231031	5.95	2930	-20.99	20240115	2250	2.89	20240419	2930	-20.99	20240115	2185	5.95	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
9	20240430	090904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-5	5	-0.22	62176255	26815	13.10	2320	2320	2300	3020	1630	2325	2313.05	1.74	-333	2408	2366	2308	2266	2208	2387	2287	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.09	450.00	8960.00	2930	20240115	-20.82	2185	20231031	6.18	2930	-20.82	20240115	2250	3.11	20240419	2930	-20.82	20240115	2185	6.18	20231031	1.38	N	129260	500	148 억	517559	N	N	0	N	N
10	20240429	160843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	50	2	2.20	353920525	153900	336.59	2270	2350	2250	2955	1595	2275	2294.17	1.68	11312	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	692	5.17	0.26	12	0.52	450.00	8960.00	2930	20240115	-20.65	2185	20231031	6.41	2930	-20.65	20240115	2250	3.33	20240429	2930	-20.65	20240115	2185	6.41	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
11	20240429	150854	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	30	2	1.32	170581510	74929	163.88	2270	2305	2250	2955	1595	2275	2276.58	1.68	11586	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	686	5.12	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2250	2.44	20240429	2930	-21.33	20240115	2185	5.49	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
12	20240429	140821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	10	2	0.44	128702580	56689	123.98	2270	2295	2250	2955	1595	2275	2270.33	1.68	10728	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.19	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240429	2930	-22.01	20240115	2185	4.58	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
13	20240429	130853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	15	2	0.66	112398080	49564	108.40	2270	2290	2250	2955	1595	2275	2267.74	1.68	7338	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	681	5.09	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240429	2930	-21.84	20240115	2185	4.81	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
14	20240429	120853	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	10	2	0.44	97470960	43030	94.11	2270	2290	2250	2955	1595	2275	2265.19	1.68	6636	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.14	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240429	2930	-22.01	20240115	2185	4.58	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
15	20240429	110827	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	82520870	36459	79.74	2270	2290	2250	2955	1595	2275	2263.39	1.68	4815	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240429	2930	-22.35	20240115	2185	4.12	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
16	20240429	100852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	70545660	31176	68.18	2270	2290	2250	2955	1595	2275	2262.82	1.68	4665	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240429	2930	-22.35	20240115	2185	4.12	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
17	20240429	090852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	0	3	0.00	1734360	764	1.67	2270	2290	2265	2955	1595	2275	2270.10	1.68	-103	2308	2291	2273	2256	2238	2282	2247	149	680	500	1680	5	1	29747874	677	5.06	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.40	N	129260	500	148 억	500747	N	N	9	N	N
18	20240426	160849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	103622650	45723	121.86	2285	2290	2255	2975	1605	2290	2266.31	1.69	156	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.36	N	129260	500	148 억	501820	N	N	9	N	N
19	20240426	150850	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	99897225	44081	117.49	2285	2290	2255	2975	1605	2290	2266.22	1.69	58	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
20	20240426	140847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	71097405	31434	83.78	2285	2285	2255	2975	1605	2290	2261.80	1.69	58	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
21	20240426	130849	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-30	5	-1.31	46192290	20439	54.47	2285	2285	2255	2975	1605	2290	2260.01	1.69	58	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2250	0.44	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
22	20240426	120847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2255	-35	5	-1.53	42300875	18716	49.88	2285	2285	2255	2975	1605	2290	2260.15	1.69	-10	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	671	5.01	0.25	12	0.06	450.00	8960.00	2930	20240115	-23.04	2185	20231031	3.20	2930	-23.04	20240115	2250	0.22	20240419	2930	-23.04	20240115	2185	3.20	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
23	20240426	110846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-20	5	-0.87	39856935	17634	47.00	2285	2285	2255	2975	1605	2290	2260.23	1.69	-36	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
24	20240426	100845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-30	5	-1.31	10974375	4841	12.90	2285	2285	2260	2975	1605	2290	2266.96	1.69	-37	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	672	5.02	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2250	0.44	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
25	20240426	090851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	716825	315	0.84	2285	2285	2265	2975	1605	2290	2275.63	1.69	-22	2316	2302	2281	2267	2246	2292	2257	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.00	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.36	N	129260	500	148 억	501820	N	N	0	N	N
26	20240425	160842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	85210780	37520	61.42	2295	2295	2260	2990	1610	2300	2271.06	1.69	-348	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.13	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
27	20240425	150847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-30	5	-1.30	82932405	36525	59.79	2295	2295	2260	2990	1610	2300	2270.57	1.69	-282	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	675	5.04	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
28	20240425	140844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-25	5	-1.09	79606370	35062	57.39	2295	2295	2260	2990	1610	2300	2270.45	1.69	-178	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	677	5.06	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
29	20240425	130846	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-40	5	-1.74	71123580	31323	51.27	2295	2295	2260	2990	1610	2300	2270.65	1.69	-178	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	672	5.02	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2250	0.44	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
30	20240425	120842	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-25	5	-1.09	47484865	20885	34.19	2295	2295	2265	2990	1610	2300	2273.63	1.69	-151	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	677	5.06	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
31	20240425	110844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-30	5	-1.30	37661105	16565	27.12	2295	2295	2265	2990	1610	2300	2273.53	1.69	-67	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
32	20240425	100844	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-30	5	-1.30	13518635	5935	9.72	2295	2295	2270	2990	1610	2300	2277.78	1.69	-68	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	675	5.04	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
33	20240425	090847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-25	5	-1.09	4045320	1770	2.90	2295	2295	2270	2990	1610	2300	2285.49	1.69	-60	2330	2315	2285	2270	2240	2322	2277	149	690	500	1700	5	1	29747874	677	5.06	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.38	N	129260	500	148 억	502169	N	N	0	N	N
34	20240424	160826	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	25	2	1.10	139505360	61089	242.37	2280	2300	2255	2955	1595	2275	2283.64	1.71	-6250	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	684	5.11	0.26	12	0.21	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2250	2.22	20240419	2930	-21.50	20240115	2185	5.26	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
35	20240424	150841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	20	2	0.88	138885025	60819	241.30	2280	2300	2255	2955	1595	2275	2283.58	1.71	-6423	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	683	5.10	0.26	12	0.20	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
36	20240424	140841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	20	2	0.88	94820590	41617	165.11	2280	2300	2255	2955	1595	2275	2278.41	1.71	-4668	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	683	5.10	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2250	2.00	20240419	2930	-21.67	20240115	2185	5.03	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
37	20240424	130845	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	15	2	0.66	78655510	34522	136.96	2280	2300	2255	2955	1595	2275	2278.42	1.71	-5114	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	681	5.09	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
38	20240424	120841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	10	2	0.44	52945275	23317	92.51	2280	2285	2255	2955	1595	2275	2270.67	1.71	1532	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.08	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
39	20240424	110840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	44160245	19455	77.19	2280	2285	2255	2955	1595	2275	2269.87	1.71	1532	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
40	20240424	100838	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-5	5	-0.22	37736400	16621	65.94	2280	2285	2255	2955	1595	2275	2270.40	1.71	1532	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	675	5.04	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
41	20240424	090841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	10	2	0.44	3547895	1557	6.18	2280	2285	2275	2955	1595	2275	2278.67	1.71	1091	2305	2290	2275	2260	2245	2282	2252	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.01	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.39	N	129260	500	148 억	508959	N	N	0	N	N
42	20240423	160816	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	57121055	25182	62.46	2290	2290	2260	2975	1605	2290	2268.33	1.71	904	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
43	20240423	150837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	55812935	24607	61.04	2290	2290	2260	2975	1605	2290	2268.17	1.71	533	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
44	20240423	140837	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-25	5	-1.09	46328370	20428	50.67	2290	2290	2260	2975	1605	2290	2267.89	1.71	-306	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	674	5.03	0.25	12	0.07	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
45	20240423	130834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	42507190	18741	46.49	2290	2290	2260	2975	1605	2290	2268.14	1.71	-306	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.06	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240419	2930	-22.35	20240115	2185	4.12	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
46	20240423	120835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-5	5	-0.22	28054930	12361	30.66	2290	2290	2260	2975	1605	2290	2269.63	1.71	-318	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.04	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240419	2930	-22.01	20240115	2185	4.58	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
47	20240423	110836	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	-20	5	-0.87	10771020	4746	11.77	2290	2290	2260	2975	1605	2290	2269.49	1.71	-246	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	675	5.04	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240419	2930	-22.53	20240115	2185	3.89	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
48	20240423	100835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	6810690	3000	7.44	2290	2290	2265	2975	1605	2290	2270.23	1.71	-246	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.01	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2250	1.33	20240419	2930	-22.18	20240115	2185	4.35	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
49	20240423	090835	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	0	3	0.00	417665	184	0.46	2290	2290	2265	2975	1605	2290	2269.92	1.71	-2	2330	2310	2280	2260	2230	2320	2270	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240419	2930	-21.84	20240115	2185	4.81	20231031	1.35	N	129260	500	148 억	509305	N	N	0	N	N
50	20240422	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	25	2	1.10	91576050	40314	27.30	2250	2300	2250	2940	1590	2265	2271.78	1.74	-3024	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	681	5.09	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2250	1.78	20240422	2930	-21.84	20240115	2185	4.81	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
51	20240422	150831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	5	2	0.22	86949560	38284	25.93	2250	2300	2250	2940	1590	2265	2271.38	1.74	-2876	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.13	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240422	2930	-22.53	20240115	2185	3.89	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
52	20240422	140832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	0	3	0.00	82874700	36484	24.71	2250	2300	2250	2940	1590	2265	2271.76	1.74	-2543	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.12	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240422	2930	-22.70	20240115	2185	3.66	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
53	20240422	130829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	20	2	0.88	79611940	35044	23.74	2250	2300	2250	2940	1590	2265	2272.02	1.74	-2518	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	680	5.08	0.26	12	0.12	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2250	1.56	20240422	2930	-22.01	20240115	2185	4.58	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
54	20240422	120829	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	0	3	0.00	72230140	31793	21.53	2250	2300	2250	2940	1590	2265	2272.17	1.74	-1913	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240422	2930	-22.70	20240115	2185	3.66	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
55	20240422	110830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	10	2	0.44	67606180	29761	20.16	2250	2300	2250	2940	1590	2265	2271.92	1.74	-1799	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	677	5.06	0.25	12	0.10	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2250	1.11	20240422	2930	-22.35	20240115	2185	4.12	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
56	20240422	100830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2270	5	2	0.22	33322770	14735	9.98	2250	2275	2250	2940	1590	2265	2261.15	1.74	-1318	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	675	5.04	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.53	2185	20231031	3.89	2930	-22.53	20240115	2250	0.89	20240422	2930	-22.53	20240115	2185	3.89	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
57	20240422	090830	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	0	3	0.00	14608305	6472	4.38	2250	2265	2250	2940	1590	2265	2255.31	1.74	-742	2335	2300	2275	2240	2215	2287	2227	149	675	500	1670	5	1	29747874	674	5.03	0.25	12	0.02	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240422	2930	-22.70	20240115	2185	3.66	20231031	1.34	N	129260	500	148 억	517860	N	N	0	N	N
58	20240419	160753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-10	5	-0.44	335529730	147358	333.99	2290	2310	2250	2955	1595	2275	2276.97	1.71	5590	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	674	5.03	0.25	12	0.50	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
59	20240419	150800	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-10	5	-0.44	312940465	137331	311.27	2290	2310	2250	2955	1595	2275	2278.73	1.71	5535	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	674	5.03	0.25	12	0.46	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2250	0.67	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
60	20240419	140753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2265	-10	5	-0.44	287984075	126267	286.19	2290	2310	2255	2955	1595	2275	2280.75	1.71	5653	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	674	5.03	0.25	12	0.42	450.00	8960.00	2930	20240115	-22.70	2185	20231031	3.66	2930	-22.70	20240115	2255	0.44	20240419	2930	-22.70	20240115	2185	3.66	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
61	20240419	130754	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2260	-15	5	-0.66	251949385	110342	250.10	2290	2310	2255	2955	1595	2275	2283.35	1.71	8511	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	672	5.02	0.25	12	0.37	450.00	8960.00	2930	20240115	-22.87	2185	20231031	3.43	2930	-22.87	20240115	2255	0.22	20240419	2930	-22.87	20240115	2185	3.43	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
62	20240419	120750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	25	2	1.10	219895495	96200	218.04	2290	2310	2260	2955	1595	2275	2285.82	1.71	11230	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	684	5.11	0.26	12	0.32	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
63	20240419	110759	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	5	2	0.22	36316510	15949	36.15	2290	2295	2270	2955	1595	2275	2277.04	1.71	-3049	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	678	5.07	0.25	12	0.05	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2255	1.11	20240416	2930	-22.18	20240115	2185	4.35	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
64	20240419	100757	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	10	2	0.44	15271500	6701	15.19	2290	2295	2275	2955	1595	2275	2278.99	1.71	-1407	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	680	5.08	0.26	12	0.02	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
65	20240419	090750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	15	2	0.66	1314065	576	1.31	2290	2290	2275	2955	1595	2275	2281.36	1.71	-147	2321	2297	2281	2257	2241	2290	2250	149	680	500	1680	5	1	29747874	681	5.09	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2255	1.55	20240416	2930	-21.84	20240115	2185	4.81	20231031	1.39	N	129260	500	148 억	508643	N	N	268	N	N
66	20240418	160750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-10	5	-0.44	100695565	44119	144.89	2280	2305	2265	2970	1600	2285	2282.36	1.71	-4586	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.15	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2255	0.89	20240416	2930	-22.35	20240115	2185	4.12	20231031	1.37	N	129260	500	148 억	508927	N	N	268	N	N
67	20240418	150749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	96697240	42362	139.12	2280	2305	2265	2970	1600	2285	2282.64	1.71	-4562	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.14	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
68	20240418	140755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-5	5	-0.22	77982200	34134	112.09	2280	2305	2265	2970	1600	2285	2284.59	1.71	-3866	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.11	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2255	1.11	20240416	2930	-22.18	20240115	2185	4.35	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
69	20240418	130749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	48180880	21032	69.07	2280	2305	2275	2970	1600	2285	2290.84	1.71	-3224	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2255	1.55	20240416	2930	-21.84	20240115	2185	4.81	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
70	20240418	120748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	5	2	0.22	43241800	18867	61.96	2280	2305	2275	2970	1600	2285	2291.93	1.71	-2445	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	681	5.09	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2255	1.55	20240416	2930	-21.84	20240115	2185	4.81	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
71	20240418	110750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	15	2	0.66	33451835	14582	47.89	2280	2305	2280	2970	1600	2285	2294.05	1.71	-1693	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
72	20240418	100751	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	20	2	0.88	11677225	5101	16.75	2280	2305	2280	2970	1600	2285	2289.20	1.71	-796	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2255	2.22	20240416	2930	-21.33	20240115	2185	5.49	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
73	20240418	090749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	0	3	0.00	75250	33	0.11	2280	2285	2280	2970	1600	2285	2280.30	1.71	0	2311	2297	2291	2277	2271	2295	2275	149	685	500	1690	5	1	29747874	680	5.08	0.26	12	0.00	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.37	N	129260	500	148 억	508927	N	N	6	N	N
74	20240417	160743	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	69717495	30446	31.81	2300	2305	2285	2990	1610	2300	2289.88	1.71	-3349	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.10	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.33	N	129260	500	148 억	507936	N	N	6	N	N
75	20240417	150756	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	58930130	25732	26.88	2300	2305	2285	2990	1610	2300	2290.15	1.71	-2595	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.09	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2255	1.77	20240416	2930	-21.67	20240115	2185	5.03	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
76	20240417	140749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	49080535	21425	22.38	2300	2305	2285	2990	1610	2300	2290.81	1.71	-1526	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.07	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
77	20240417	130752	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	43188080	18855	19.70	2300	2305	2285	2990	1610	2300	2290.54	1.71	-316	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2255	1.55	20240416	2930	-21.84	20240115	2185	4.81	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
78	20240417	120753	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	38660115	16877	17.63	2300	2305	2285	2990	1610	2300	2290.70	1.71	1068	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
79	20240417	110755	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	35242510	15383	16.07	2300	2305	2285	2990	1610	2300	2291.00	1.71	1971	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
80	20240417	100748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	21933855	9573	10.00	2300	2305	2285	2990	1610	2300	2291.22	1.71	3043	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2255	1.77	20240416	2930	-21.67	20240115	2185	5.03	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
81	20240417	090746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	5	2	0.22	13207760	5767	6.02	2300	2305	2290	2990	1610	2300	2290.23	1.71	3407	2343	2321	2288	2266	2233	2327	2272	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.02	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2255	2.22	20240416	2930	-21.33	20240115	2185	5.49	20231031	1.33	N	129260	500	148 억	507936	N	N	17	N	N
82	20240416	160750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	217156080	95153	175.90	2300	2310	2255	2990	1610	2300	2282.18	1.71	969	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.32	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2255	2.00	20240416	2930	-21.50	20240115	2185	5.26	20231031	1.32	N	129260	500	148 억	507894	N	N	17	N	N
83	20240416	150748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	5	2	0.22	210106565	92088	170.24	2300	2310	2255	2990	1610	2300	2281.58	1.71	995	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.31	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2255	2.22	20240416	2930	-21.33	20240115	2185	5.49	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
84	20240416	140749	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	181455795	79655	147.25	2300	2310	2255	2990	1610	2300	2278.02	1.71	1756	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.27	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2255	2.44	20240416	2930	-21.16	20240115	2185	5.72	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
85	20240416	130748	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	158217785	69538	128.55	2300	2300	2255	2990	1610	2300	2275.27	1.71	2011	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.23	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
86	20240416	120750	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-5	5	-0.22	129355000	56855	105.10	2300	2300	2255	2990	1610	2300	2275.17	1.71	2018	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.19	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2255	1.77	20240416	2930	-21.67	20240115	2185	5.03	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
87	20240416	110746	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2285	-15	5	-0.65	91915500	40449	74.78	2300	2300	2255	2990	1610	2300	2272.38	1.71	5168	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	680	5.08	0.26	12	0.14	450.00	8960.00	2930	20240115	-22.01	2185	20231031	4.58	2930	-22.01	20240115	2255	1.33	20240416	2930	-22.01	20240115	2185	4.58	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
88	20240416	100739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-10	5	-0.43	28322225	12410	22.94	2300	2300	2270	2990	1610	2300	2282.21	1.71	-1028	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	681	5.09	0.26	12	0.04	450.00	8960.00	2930	20240115	-21.84	2185	20231031	4.81	2930	-21.84	20240115	2260	1.33	20240409	2930	-21.84	20240115	2185	4.81	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
89	20240416	090739	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	0	3	0.00	1432900	623	1.15	2300	2300	2300	2990	1610	2300	2300.00	1.71	0	2326	2312	2296	2282	2266	2320	2290	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.32	N	129260	500	148 억	507894	N	N	167	N	N
90	20240415	160737	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	121145475	52758	77.14	2290	2310	2280	3000	1620	2310	2296.23	1.71	-972	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.18	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.30	N	129260	500	148 억	508890	N	N	167	N	N
91	20240415	150742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	116294665	50649	74.06	2290	2310	2280	3000	1620	2310	2296.09	1.71	-376	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
92	20240415	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	110952755	48324	70.66	2290	2310	2280	3000	1620	2310	2296.02	1.71	-368	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.16	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
93	20240415	130727	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	93475415	40709	59.52	2290	2310	2285	3000	1620	2310	2296.19	1.71	1168	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.14	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
94	20240415	120740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	80043865	34852	50.96	2290	2310	2285	3000	1620	2310	2296.68	1.71	1197	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
95	20240415	110740	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	78496575	34178	49.98	2290	2310	2285	3000	1620	2310	2296.70	1.71	1621	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.11	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
96	20240415	100735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	51014310	22202	32.46	2290	2310	2285	3000	1620	2310	2297.73	1.71	1639	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	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	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
97	20240415	090742	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	3722795	1618	2.37	2290	2310	2290	3000	1620	2310	2300.86	1.71	344	2323	2316	2303	2296	2283	2320	2300	149	690	500	1700	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	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.30	N	129260	500	148 억	508890	N	N	145	N	N
98	20240412	160735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	157088890	68357	49.14	2310	2310	2290	3000	1620	2310	2298.07	1.68	10381	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.23	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.29	N	129260	500	148 억	499571	N	N	145	N	N
99	20240412	150738	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	153294110	66714	47.96	2310	2310	2290	3000	1620	2310	2297.78	1.68	9339	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.22	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
100	20240412	140735	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-15	5	-0.65	118558750	51579	37.08	2310	2310	2290	3000	1620	2310	2298.59	1.68	5903	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	683	5.10	0.26	12	0.17	450.00	8960.00	2930	20240115	-21.67	2185	20231031	5.03	2930	-21.67	20240115	2260	1.55	20240409	2930	-21.67	20240115	2185	5.03	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
101	20240412	130726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	82536605	35878	25.79	2310	2310	2290	3000	1620	2310	2300.48	1.68	4586	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.12	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
102	20240412	120732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	41601235	18081	13.00	2310	2310	2290	3000	1620	2310	2300.83	1.68	424	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
103	20240412	110731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	32722475	14224	10.23	2310	2310	2290	3000	1620	2310	2300.51	1.68	0	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.05	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
104	20240412	100732	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-10	5	-0.43	18328770	7966	5.73	2310	2310	2290	3000	1620	2310	2300.87	1.68	0	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	684	5.11	0.26	12	0.03	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
105	20240412	090731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	2675520	1159	0.83	2310	2310	2295	3000	1620	2310	2308.47	1.68	0	2356	2332	2311	2287	2266	2322	2277	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.00	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.29	N	129260	500	148 억	499571	N	N	1	N	N
106	20240411	160726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	218792525	94960	115.72	2335	2335	2290	3000	1620	2310	2303.98	1.72	-13470	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.32	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.27	N	129260	500	148 억	513043	N	N	1	N	N
107	20240411	150734	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	216996270	94182	114.77	2335	2335	2290	3000	1620	2310	2303.94	1.72	-13470	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.32	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
108	20240411	140729	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	210146170	91210	111.15	2335	2335	2290	3000	1620	2310	2303.91	1.72	-13470	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.31	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
109	20240411	130721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	172122870	74627	90.94	2335	2335	2290	3000	1620	2310	2306.39	1.72	-14013	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
110	20240411	120731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	140793065	61007	74.34	2335	2335	2290	3000	1620	2310	2307.78	1.72	-14013	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	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	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
111	20240411	110724	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	0	3	0.00	132494335	57411	69.96	2335	2335	2290	3000	1620	2310	2307.78	1.72	-14016	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	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	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
112	20240411	100731	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	120641775	52267	63.69	2335	2335	2290	3000	1620	2310	2308.15	1.72	-12017	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.18	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
113	20240411	090728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-5	5	-0.22	42070300	18151	22.12	2335	2335	2290	3000	1620	2310	2318.26	1.72	-5664	2350	2330	2295	2275	2240	2340	2285	149	690	500	1700	5	1	29747874	686	5.12	0.26	12	0.06	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.27	N	129260	500	148 억	513043	N	N	126	N	N
114	20240409	160716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	20	2	0.87	180455770	78999	186.32	2270	2315	2260	2975	1605	2290	2284.28	1.71	-3098	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	687	5.13	0.26	12	0.27	450.00	8960.00	2930	20240115	-21.16	2185	20231031	5.72	2930	-21.16	20240115	2260	2.21	20240409	2930	-21.16	20240115	2185	5.72	20231031	1.26	N	129260	500	148 억	509352	N	N	126	N	N
115	20240409	150721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	10	2	0.44	167525055	73398	173.11	2270	2310	2260	2975	1605	2290	2282.41	1.71	-2936	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	684	5.11	0.26	12	0.25	450.00	8960.00	2930	20240115	-21.50	2185	20231031	5.26	2930	-21.50	20240115	2260	1.77	20240409	2930	-21.50	20240115	2185	5.26	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
116	20240409	140726	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	140835170	61760	145.66	2270	2310	2260	2975	1605	2290	2280.35	1.71	1089	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.21	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2260	0.88	20240409	2930	-22.18	20240115	2185	4.35	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
117	20240409	130719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	137064260	60108	141.76	2270	2310	2260	2975	1605	2290	2280.29	1.71	1127	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.20	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2260	0.66	20240409	2930	-22.35	20240115	2185	4.12	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
118	20240409	120721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	131646220	57727	136.15	2270	2310	2260	2975	1605	2290	2280.49	1.71	1164	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.19	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2260	0.66	20240409	2930	-22.35	20240115	2185	4.12	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
119	20240409	110721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2280	-10	5	-0.44	122606400	53760	126.79	2270	2310	2260	2975	1605	2290	2280.62	1.71	1202	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	678	5.07	0.25	12	0.18	450.00	8960.00	2930	20240115	-22.18	2185	20231031	4.35	2930	-22.18	20240115	2260	0.88	20240409	2930	-22.18	20240115	2185	4.35	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
120	20240409	100715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	15	2	0.66	102206775	44840	105.75	2270	2310	2260	2975	1605	2290	2279.35	1.71	1665	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	686	5.12	0.26	12	0.15	450.00	8960.00	2930	20240115	-21.33	2185	20231031	5.49	2930	-21.33	20240115	2260	1.99	20240409	2930	-21.33	20240115	2185	5.49	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
121	20240409	090728	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2275	-15	5	-0.66	50994235	22489	53.04	2270	2290	2260	2975	1605	2290	2267.47	1.71	3268	2323	2306	2298	2281	2273	2302	2277	149	685	500	1690	5	1	29747874	677	5.06	0.25	12	0.08	450.00	8960.00	2930	20240115	-22.35	2185	20231031	4.12	2930	-22.35	20240115	2260	0.66	20240409	2930	-22.35	20240115	2185	4.12	20231031	1.26	N	129260	500	148 억	509352	N	N	0	N	N
122	20240408	160714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2290	-25	5	-1.08	97243100	42368	67.95	2290	2315	2290	3005	1625	2315	2295.21	1.73	-6126	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	681	5.09	0.26	12	0.14	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
123	20240408	150719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-15	5	-0.65	85634045	37302	59.83	2290	2315	2290	3005	1625	2315	2295.70	1.73	-6102	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	684	5.11	0.26	12	0.13	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
124	20240408	140721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	77643065	33816	54.23	2290	2315	2290	3005	1625	2315	2296.05	1.73	-4211	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
125	20240408	130716	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-20	5	-0.86	64514990	28091	45.05	2290	2315	2290	3005	1625	2315	2296.64	1.73	-4064	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	683	5.10	0.26	12	0.09	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
126	20240408	120720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	-5	5	-0.22	53361465	23237	37.27	2290	2315	2290	3005	1625	2315	2296.40	1.73	-4064	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	687	5.13	0.26	12	0.08	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
127	20240408	110722	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-15	5	-0.65	38651175	16828	26.99	2290	2315	2290	3005	1625	2315	2296.84	1.73	-4064	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	684	5.11	0.26	12	0.06	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
128	20240408	100713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	33406545	14557	23.35	2290	2315	2290	3005	1625	2315	2294.88	1.73	-4044	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	686	5.12	0.26	12	0.05	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
129	20240408	090721	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2295	-20	5	-0.86	4891715	2134	3.42	2290	2315	2290	3005	1625	2315	2292.28	1.73	256	2345	2330	2310	2295	2275	2320	2285	149	690	500	1710	5	1	29747874	683	5.10	0.26	12	0.01	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	1.24	N	129260	500	148 억	515478	N	N	215	N	N
130	20240405	160720	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	15	2	0.65	143684520	62351	110.33	2320	2325	2290	2990	1610	2300	2304.29	1.74	-1891	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	5	1	29747874	689	5.14	0.26	12	0.21	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	1.27	N	129260	500	148 억	517369	N	N	215	N	N
131	20240405	150715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	140360675	60915	107.79	2320	2325	2290	2990	1610	2300	2304.21	1.74	-1891	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.20	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
132	20240405	140715	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	130217155	56513	100.00	2320	2325	2290	2990	1610	2300	2304.20	1.74	-722	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
133	20240405	130713	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	100018000	43386	76.77	2320	2325	2290	2990	1610	2300	2305.31	1.74	-303	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.15	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
134	20240405	120714	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	95522420	41435	73.32	2320	2325	2290	2990	1610	2300	2305.36	1.74	-303	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
135	20240405	110719	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2310	10	2	0.43	61112125	26481	46.86	2320	2325	2290	2990	1610	2300	2307.77	1.74	-1873	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	5	1	29747874	687	5.13	0.26	12	0.09	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
136	20240405	100619	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	15	2	0.65	17949405	7798	13.80	2320	2320	2290	2990	1610	2300	2301.80	1.74	856	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
137	20240405	090706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	20	2	0.87	1674785	722	1.28	2320	2320	2315	2990	1610	2300	2319.65	1.74	-60	2333	2316	2308	2291	2283	2312	2287	149	690	500	1700	5	1	29747874	690	5.16	0.26	12	0.00	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	1.27	N	129260	500	148 억	517369	N	N	5	N	N
138	20240404	160705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2300	-20	5	-0.86	128430440	55616	37.34	2320	2325	2300	3015	1625	2320	2309.16	1.76	-6786	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	5	1	29747874	684	5.11	0.26	12	0.19	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	1.27	N	129260	500	148 억	524155	N	N	5	N	N
139	20240404	150703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-15	5	-0.65	120967815	52372	35.17	2320	2325	2300	3015	1625	2320	2309.70	1.76	-6587	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	5	1	29747874	686	5.12	0.26	12	0.18	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
140	20240404	140706	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-15	5	-0.65	111755765	48373	32.48	2320	2325	2300	3015	1625	2320	2310.21	1.76	-6094	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	5	1	29747874	686	5.12	0.26	12	0.16	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
141	20240404	130658	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	73434040	31749	21.32	2320	2325	2305	3015	1625	2320	2312.86	1.76	-5672	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
142	20240404	120702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	5	2	0.22	72770440	31462	21.13	2320	2325	2305	3015	1625	2320	2312.87	1.76	-5579	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	5	1	29747874	692	5.17	0.26	12	0.11	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
143	20240404	110705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-15	5	-0.65	55369020	23958	16.09	2320	2320	2305	3015	1625	2320	2310.93	1.76	-4362	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
144	20240404	100705	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	33217280	14364	9.64	2320	2320	2310	3015	1625	2320	2312.32	1.76	-2709	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	5	1	29747874	690	5.16	0.26	12	0.05	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
145	20240404	090704	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	0	3	0.00	3750140	1618	1.09	2320	2320	2310	3015	1625	2320	2317.01	1.76	-133	2383	2351	2318	2286	2253	2367	2302	149	695	500	1710	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	1.27	N	129260	500	148 억	524155	N	N	11	N	N
146	20240403	160703	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	5	2	0.22	346009180	148889	213.94	2290	2350	2285	3005	1625	2315	2323.96	1.61	44697	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	690	5.16	0.26	12	0.50	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	1.24	N	129260	500	148 억	478985	N	N	11	N	N
147	20240403	150702	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	15	2	0.65	331114045	142481	204.73	2290	2350	2285	3005	1625	2315	2323.92	1.61	45245	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.48	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
148	20240403	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	20	2	0.86	310828965	133747	192.18	2290	2350	2285	3005	1625	2315	2324.01	1.61	44327	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	695	5.19	0.26	12	0.45	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
149	20240403	130657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	15	2	0.65	297881435	128194	184.20	2290	2350	2285	3005	1625	2315	2323.68	1.61	43431	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.43	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
150	20240403	120655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2340	25	2	1.08	287725745	123848	177.96	2290	2350	2285	3005	1625	2315	2323.22	1.61	44137	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	696	5.20	0.26	12	0.42	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
151	20240403	110659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	15	2	0.65	266755170	114880	165.07	2290	2350	2285	3005	1625	2315	2322.03	1.61	44398	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	693	5.18	0.26	12	0.39	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
152	20240403	100659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2335	20	2	0.86	150248620	64964	93.35	2290	2335	2285	3005	1625	2315	2312.80	1.61	22617	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	695	5.19	0.26	12	0.22	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
153	20240403	090659	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2305	-10	5	-0.43	40081030	17503	25.15	2290	2310	2285	3005	1625	2315	2289.95	1.61	3769	2345	2330	2315	2300	2285	2322	2292	149	690	500	1710	5	1	29747874	686	5.12	0.26	12	0.06	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	1.24	N	129260	500	148 억	478985	N	N	54	N	N
154	20240402	160648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	160846335	69574	146.47	2320	2330	2300	3025	1635	2330	2311.87	1.63	-5983	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.23	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	1.27	N	129260	500	148 억	484988	N	N	54	N	N
155	20240402	150655	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	-5	5	-0.21	149752215	64788	136.40	2320	2330	2300	3025	1635	2330	2311.42	1.63	-5900	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	5	1	29747874	692	5.17	0.26	12	0.22	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
156	20240402	140657	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	113195235	48975	103.11	2320	2330	2300	3025	1635	2330	2311.29	1.63	-6371	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
157	20240402	130647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	75400780	32615	68.66	2320	2330	2300	3025	1635	2330	2311.84	1.63	-6304	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
158	20240402	120644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	55153940	23852	50.21	2320	2330	2300	3025	1635	2330	2312.34	1.63	-5137	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.08	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
159	20240402	110649	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	49310570	21332	44.91	2320	2330	2300	3025	1635	2330	2311.58	1.63	-4902	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
160	20240402	100650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	-15	5	-0.64	25738730	11129	23.43	2320	2330	2305	3025	1635	2330	2312.76	1.63	-2702	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	5	1	29747874	689	5.14	0.26	12	0.04	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
161	20240402	090650	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	-10	5	-0.43	2080570	898	1.89	2320	2320	2310	3025	1635	2330	2316.89	1.63	-157	2353	2341	2318	2306	2283	2347	2312	149	695	500	1720	5	1	29747874	690	5.16	0.26	12	0.00	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	1.27	N	129260	500	148 억	484988	N	N	0	N	N
162	20240401	160646	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	40	2	1.75	109768750	47299	43.31	2300	2330	2295	2975	1605	2290	2321.01	1.65	-5180	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	693	5.18	0.26	12	0.16	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
163	20240401	150648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2330	40	2	1.75	100007435	43107	39.48	2300	2330	2295	2975	1605	2290	2320.27	1.65	-5092	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	693	5.18	0.26	12	0.14	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
164	20240401	140644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	35	2	1.53	89419145	38547	35.30	2300	2330	2295	2975	1605	2290	2320.07	1.65	-5086	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	692	5.17	0.26	12	0.13	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
165	20240401	130642	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2325	35	2	1.53	78852575	34003	31.14	2300	2330	2295	2975	1605	2290	2319.35	1.65	-5116	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	692	5.17	0.26	12	0.11	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
166	20240401	120648	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	30	2	1.31	74833880	32274	29.56	2300	2330	2295	2975	1605	2290	2319.08	1.65	-5146	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
167	20240401	110647	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	30	2	1.31	70389310	30358	27.80	2300	2330	2295	2975	1605	2290	2319.04	1.65	-5176	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	690	5.16	0.26	12	0.10	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
168	20240401	100644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2320	30	2	1.31	60159005	25951	23.77	2300	2330	2295	2975	1605	2290	2318.64	1.65	-5302	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	5	1	29747874	690	5.16	0.26	12	0.09	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N
169	20240401	090644	57	100.00	KOSPI	운수.창고	N	N	N	N	N	2315	25	2	1.09	8141985	3535	3.24	2300	2315	2300	2975	1605	2290	2305.02	1.65	-2193	2350	2320	2305	2275	2260	2312	2267	149	685	500	1690	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	1.27	N	129260	500	148 억	490363	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History