KissMeData/005880/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	117	2	6.04	12624959575	6180134	397.15	1958	2085	1958	2515	1357	1938	2042.81	7.20	617684	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6559	4.16	0.43	12	1.94	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.32	N	005880	500	1595 억	22976075	N	N	20474	N	N
3	20240229	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	117	2	6.04	11160731265	5468316	351.40	1958	2085	1958	2515	1357	1938	2040.98	7.20	589969	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6559	4.16	0.43	12	1.71	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
4	20240229	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	117	2	6.04	10481176800	5136937	330.11	1958	2085	1958	2515	1357	1938	2040.36	7.20	547695	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6559	4.16	0.43	12	1.61	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
5	20240229	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	132	2	6.81	8516759155	4189182	269.21	1958	2075	1958	2515	1357	1938	2033.04	7.20	336782	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6607	4.19	0.43	12	1.31	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	1908	8.49	20240228	3100	-33.23	20240117	1601	29.29	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
6	20240229	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	117	2	6.04	7449508505	3670485	235.87	1958	2065	1958	2515	1357	1938	2029.57	7.20	271454	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6559	4.16	0.43	12	1.15	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
7	20240229	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2035	97	2	5.01	5686143435	2809490	180.54	1958	2050	1958	2515	1357	1938	2023.91	7.20	-56267	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6495	4.12	0.42	12	0.88	494.00	4829.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1908	6.66	20240228	3100	-34.35	20240117	1601	27.11	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
8	20240229	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	87	2	4.49	3979991490	1970067	126.60	1958	2050	1958	2515	1357	1938	2020.23	7.20	-22085	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6463	4.10	0.42	12	0.62	494.00	4829.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1908	6.13	20240228	3100	-34.68	20240117	1601	26.48	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
9	20240229	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	82	2	4.23	897520940	446007	28.66	1958	2045	1958	2515	1357	1938	2012.35	7.20	75239	1963	1950	1929	1916	1895	1957	1923	1596	577	500	1470	5	1	319177460	6447	4.09	0.42	12	0.14	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1908	5.87	20240228	3100	-34.84	20240117	1601	26.17	20231016	3.32	N	005880	500	1595 억	22976075	N	N	1153	N	N
10	20240228	160158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1938	25	2	1.31	2889982536	1503729	48.14	1923	1942	1908	2485	1340	1913	1921.63	7.23	-100255	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6186	3.92	0.40	12	0.47	494.00	4829.00	3100	20240117	-37.48	1601	20231016	21.05	3100	-37.48	20240117	1908	1.57	20240228	3100	-37.48	20240117	1601	21.05	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1153	N	N
11	20240228	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1931	18	2	0.94	2527667308	1316690	42.15	1923	1933	1908	2485	1340	1913	1919.72	7.23	-151825	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6163	3.91	0.40	12	0.41	494.00	4829.00	3100	20240117	-37.71	1601	20231016	20.61	3100	-37.71	20240117	1908	1.21	20240228	3100	-37.71	20240117	1601	20.61	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
12	20240228	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1920	7	2	0.37	2218281146	1155839	37.00	1923	1933	1908	2485	1340	1913	1919.20	7.23	-171432	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6128	3.89	0.40	12	0.36	494.00	4829.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1908	0.63	20240228	3100	-38.06	20240117	1601	19.93	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
13	20240228	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	2	2	0.10	1806561205	941250	30.13	1923	1933	1908	2485	1340	1913	1919.33	7.23	-251250	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6112	3.88	0.40	12	0.29	494.00	4829.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1908	0.37	20240228	3100	-38.23	20240117	1601	19.61	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
14	20240228	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1920	7	2	0.37	1354595834	705057	22.57	1923	1933	1914	2485	1340	1913	1921.27	7.23	-209772	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6128	3.89	0.40	12	0.22	494.00	4829.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1912	0.42	20240227	3100	-38.06	20240117	1601	19.93	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
15	20240228	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	5	2	0.26	1116645292	581052	18.60	1923	1933	1914	2485	1340	1913	1921.78	7.23	-181460	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6122	3.88	0.40	12	0.18	494.00	4829.00	3100	20240117	-38.13	1601	20231016	19.80	3100	-38.13	20240117	1912	0.31	20240227	3100	-38.13	20240117	1601	19.80	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
16	20240228	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1923	10	2	0.52	723750441	376429	12.05	1923	1933	1914	2485	1340	1913	1922.69	7.23	-78985	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6138	3.89	0.40	12	0.12	494.00	4829.00	3100	20240117	-37.97	1601	20231016	20.11	3100	-37.97	20240117	1912	0.58	20240227	3100	-37.97	20240117	1601	20.11	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
17	20240228	090209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1923	10	2	0.52	79304372	41156	1.32	1923	1933	1922	2485	1340	1913	1927.18	7.23	2421	2015	1964	1938	1887	1861	1951	1874	1596	572	500	1450	1	1	319177460	6138	3.89	0.40	12	0.01	494.00	4829.00	3100	20240117	-37.97	1601	20231016	20.11	3100	-37.97	20240117	1912	0.58	20240227	3100	-37.97	20240117	1601	20.11	20231016	3.28	N	005880	500	1595 억	23075472	N	N	1829	N	N
18	20240227	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	-76	5	-3.82	5894125147	3040837	144.73	1988	1989	1912	2585	1393	1989	1938.47	7.22	37503	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6106	3.87	0.40	12	0.95	494.00	4829.00	3100	20240117	-38.29	1601	20231016	19.49	3100	-38.29	20240117	1912	0.05	20240227	3100	-38.29	20240117	1601	19.49	20231016	3.28	N	005880	500	1595 억	23036810	N	N	1829	N	N
19	20240227	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	-74	5	-3.72	5496234329	2832904	134.83	1988	1989	1912	2585	1393	1989	1940.13	7.22	30419	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6112	3.88	0.40	12	0.89	494.00	4829.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1912	0.16	20240227	3100	-38.23	20240117	1601	19.61	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
20	20240227	140212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-71	5	-3.57	4795635143	2467264	117.43	1988	1989	1912	2585	1393	1989	1943.70	7.22	-15251	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6122	3.88	0.40	12	0.77	494.00	4829.00	3100	20240117	-38.13	1601	20231016	19.80	3100	-38.13	20240117	1912	0.31	20240227	3100	-38.13	20240117	1601	19.80	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
21	20240227	130159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1920	-69	5	-3.47	4131718495	2120978	100.95	1988	1989	1917	2585	1393	1989	1948.02	7.22	18303	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6128	3.89	0.40	12	0.66	494.00	4829.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1917	0.16	20240227	3100	-38.06	20240117	1601	19.93	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
22	20240227	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1927	-62	5	-3.12	3598341905	1844066	87.77	1988	1989	1917	2585	1393	1989	1951.30	7.22	6845	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6151	3.90	0.40	12	0.58	494.00	4829.00	3100	20240117	-37.84	1601	20231016	20.36	3100	-37.84	20240117	1917	0.52	20240227	3100	-37.84	20240117	1601	20.36	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
23	20240227	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1954	-35	5	-1.76	2058365091	1047043	49.83	1988	1989	1953	2585	1393	1989	1965.87	7.22	-42187	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6237	3.96	0.40	12	0.33	494.00	4829.00	3100	20240117	-36.97	1601	20231016	22.05	3100	-36.97	20240117	1953	0.05	20240227	3100	-36.97	20240117	1601	22.05	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
24	20240227	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1979	-10	5	-0.50	1510741151	768075	36.56	1988	1989	1954	2585	1393	1989	1966.91	7.22	30183	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6317	4.01	0.41	12	0.24	494.00	4829.00	3100	20240117	-36.16	1601	20231016	23.61	3100	-36.16	20240117	1954	1.28	20240227	3100	-36.16	20240117	1601	23.61	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
25	20240227	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1975	-14	5	-0.70	200841949	101601	4.84	1988	1989	1969	2585	1393	1989	1976.72	7.22	-37594	2061	2025	2004	1968	1947	2014	1957	1596	596	500	1510	1	1	319177460	6304	4.00	0.41	12	0.03	494.00	4829.00	3100	20240117	-36.29	1601	20231016	23.36	3100	-36.29	20240117	1969	0.30	20240227	3100	-36.29	20240117	1601	23.36	20231016	3.28	N	005880	500	1595 억	23036810	N	N	4909	N	N
26	20240226	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1989	-26	5	-1.29	4177342429	2080012	85.53	2025	2040	1983	2615	1415	2015	2008.40	7.32	-304498	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	1	1	319177460	6348	4.03	0.41	12	0.65	494.00	4829.00	3100	20240117	-35.84	1601	20231016	24.23	3100	-35.84	20240117	1983	0.30	20240226	3100	-35.84	20240117	1601	24.23	20231016	3.29	N	005880	500	1595 억	23354201	N	N	4909	N	N
27	20240226	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1990	-25	5	-1.24	3699597582	1840499	75.68	2025	2040	1983	2615	1415	2015	2010.09	7.32	-288939	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	1	1	319177460	6352	4.03	0.41	12	0.58	494.00	4829.00	3100	20240117	-35.81	1601	20231016	24.30	3100	-35.81	20240117	1983	0.35	20240226	3100	-35.81	20240117	1601	24.30	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
28	20240226	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	-15	5	-0.74	2665612810	1322758	54.39	2025	2040	2000	2615	1415	2015	2015.19	7.32	-147619	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6384	4.05	0.41	12	0.41	494.00	4829.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	2000	0.00	20240226	3100	-35.48	20240117	1601	24.92	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
29	20240226	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	0	3	0.00	2026996305	1004717	41.32	2025	2040	2005	2615	1415	2015	2017.49	7.32	-47439	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6431	4.08	0.42	12	0.31	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	2005	0.50	20240226	3100	-35.00	20240117	1601	25.86	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
30	20240226	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	-5	5	-0.25	1703335225	843679	34.69	2025	2040	2005	2615	1415	2015	2018.96	7.32	-13287	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6415	4.07	0.42	12	0.26	494.00	4829.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	2005	0.25	20240226	3100	-35.16	20240117	1601	25.55	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
31	20240226	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	0	3	0.00	1496970550	741005	30.47	2025	2040	2005	2615	1415	2015	2020.23	7.32	2741	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6431	4.08	0.42	12	0.23	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	2005	0.50	20240226	3100	-35.00	20240117	1601	25.86	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
32	20240226	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	10	2	0.50	946415090	467469	19.22	2025	2040	2010	2615	1415	2015	2024.67	7.32	25133	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6463	4.10	0.42	12	0.15	494.00	4829.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	2010	0.75	20240226	3100	-34.68	20240117	1601	26.48	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
33	20240226	090205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2035	20	2	0.99	154566420	76336	3.14	2025	2035	2020	2615	1415	2015	2025.59	7.32	6486	2101	2057	2036	1992	1971	2047	1982	1596	600	500	1530	5	1	319177460	6495	4.12	0.42	12	0.02	494.00	4829.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	2010	1.24	20240131	3100	-34.35	20240117	1601	27.11	20231016	3.29	N	005880	500	1595 억	23354201	N	N	581	N	N
34	20240223	160207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	-50	5	-2.42	4782848790	2350319	152.01	2075	2080	2015	2680	1450	2065	2035.10	7.35	-108433	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6431	4.08	0.42	12	0.74	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	2010	0.25	20240131	3100	-35.00	20240117	1601	25.86	20231016	3.21	N	005880	500	1595 억	23463706	N	N	581	N	N
35	20240223	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	-45	5	-2.18	4186549865	2054665	132.89	2075	2080	2015	2680	1450	2065	2037.57	7.35	-74408	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6447	4.09	0.42	12	0.64	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	2010	0.50	20240131	3100	-34.84	20240117	1601	26.17	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
36	20240223	140207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2030	-35	5	-1.69	3106212820	1521462	98.40	2075	2080	2025	2680	1450	2065	2041.59	7.35	-5287	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6479	4.11	0.42	12	0.48	494.00	4829.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	2010	1.00	20240131	3100	-34.52	20240117	1601	26.80	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
37	20240223	130207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2030	-35	5	-1.69	2579875935	1262210	81.64	2075	2080	2025	2680	1450	2065	2043.92	7.35	28108	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6479	4.11	0.42	12	0.40	494.00	4829.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	2010	1.00	20240131	3100	-34.52	20240117	1601	26.80	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
38	20240223	120207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2035	-30	5	-1.45	2037827660	995606	64.39	2075	2080	2035	2680	1450	2065	2046.81	7.35	44951	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6495	4.12	0.42	12	0.31	494.00	4829.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	2010	1.24	20240131	3100	-34.35	20240117	1601	27.11	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
39	20240223	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-25	5	-1.21	1630592035	795789	51.47	2075	2080	2035	2680	1450	2065	2049.01	7.35	46288	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6511	4.13	0.42	12	0.25	494.00	4829.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	2010	1.49	20240131	3100	-34.19	20240117	1601	27.42	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
40	20240223	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	-20	5	-0.97	1096342260	534393	34.56	2075	2080	2035	2680	1450	2065	2051.55	7.35	11220	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6527	4.14	0.42	12	0.17	494.00	4829.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	2010	1.74	20240131	3100	-34.03	20240117	1601	27.73	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
41	20240223	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-10	5	-0.48	171645870	82951	5.36	2075	2080	2055	2680	1450	2065	2069.28	7.35	-27615	2105	2085	2070	2050	2035	2077	2042	1596	615	500	1560	5	1	319177460	6559	4.16	0.43	12	0.03	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	2010	2.24	20240131	3100	-33.71	20240117	1601	28.36	20231016	3.21	N	005880	500	1595 억	23463706	N	N	25502	N	N
42	20240222	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-5	5	-0.24	3119581860	1507926	72.19	2085	2090	2055	2690	1450	2070	2068.83	7.34	519	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6591	4.18	0.43	12	0.47	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	2010	2.74	20240131	3100	-33.39	20240117	1601	28.98	20231016	3.18	N	005880	500	1595 억	23435511	N	N	25502	N	N
43	20240222	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-10	5	-0.48	2756247950	1331796	63.76	2085	2090	2055	2690	1450	2070	2069.57	7.34	7095	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6575	4.17	0.43	12	0.42	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	2010	2.49	20240131	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
44	20240222	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	0	3	0.00	2189435465	1056921	50.60	2085	2090	2055	2690	1450	2070	2071.52	7.34	3860	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6607	4.19	0.43	12	0.33	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	2010	2.99	20240131	3100	-33.23	20240117	1601	29.29	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
45	20240222	130206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	0	3	0.00	1951013350	941547	45.08	2085	2090	2055	2690	1450	2070	2072.14	7.34	-143	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6607	4.19	0.43	12	0.29	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	2010	2.99	20240131	3100	-33.23	20240117	1601	29.29	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
46	20240222	120206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	0	3	0.00	1591755200	768242	36.78	2085	2090	2055	2690	1450	2070	2071.95	7.34	-70080	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6607	4.19	0.43	12	0.24	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	2010	2.99	20240131	3100	-33.23	20240117	1601	29.29	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
47	20240222	110206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-10	5	-0.48	1254211865	604791	28.95	2085	2090	2060	2690	1450	2070	2073.80	7.34	-53314	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6575	4.17	0.43	12	0.19	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	2010	2.49	20240131	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
48	20240222	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	10	2	0.48	768779955	370197	17.72	2085	2090	2070	2690	1450	2070	2076.70	7.34	-46974	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6639	4.21	0.43	12	0.12	494.00	4829.00	3100	20240117	-32.90	1601	20231016	29.92	3100	-32.90	20240117	2010	3.48	20240131	3100	-32.90	20240117	1601	29.92	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
49	20240222	090205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	5	2	0.24	182410275	87623	4.19	2085	2090	2075	2690	1450	2070	2081.90	7.34	-19889	2156	2112	2091	2047	2026	2102	2037	1596	620	500	1570	5	1	319177460	6623	4.20	0.43	12	0.03	494.00	4829.00	3100	20240117	-33.06	1601	20231016	29.61	3100	-33.06	20240117	2010	3.23	20240131	3100	-33.06	20240117	1601	29.61	20231016	3.18	N	005880	500	1595 억	23435511	N	N	0	N	N
50	20240221	160204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	-65	5	-3.04	4259847285	2024876	89.68	2135	2135	2070	2775	1495	2135	2103.96	7.48	-446029	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6607	4.19	0.43	12	0.63	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	2010	2.99	20240131	3100	-33.23	20240117	1601	29.29	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
51	20240221	150203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-45	5	-2.11	3530982930	1673897	74.13	2135	2135	2085	2775	1495	2135	2109.41	7.48	-480034	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6671	4.23	0.43	12	0.52	494.00	4829.00	3100	20240117	-32.58	1601	20231016	30.54	3100	-32.58	20240117	2010	3.98	20240131	3100	-32.58	20240117	1601	30.54	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
52	20240221	140205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2100	-35	5	-1.64	2894410495	1369459	60.65	2135	2135	2095	2775	1495	2135	2113.52	7.48	-373570	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6703	4.25	0.43	12	0.43	494.00	4829.00	3100	20240117	-32.26	1601	20231016	31.17	3100	-32.26	20240117	2010	4.48	20240131	3100	-32.26	20240117	1601	31.17	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
53	20240221	130205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-30	5	-1.41	2253077620	1064040	47.12	2135	2135	2100	2775	1495	2135	2117.45	7.48	-292333	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6719	4.26	0.44	12	0.33	494.00	4829.00	3100	20240117	-32.10	1601	20231016	31.48	3100	-32.10	20240117	2010	4.73	20240131	3100	-32.10	20240117	1601	31.48	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
54	20240221	120205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-20	5	-0.94	1653710180	779705	34.53	2135	2135	2110	2775	1495	2135	2120.91	7.48	-167125	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6751	4.28	0.44	12	0.24	494.00	4829.00	3100	20240117	-31.77	1601	20231016	32.10	3100	-31.77	20240117	2010	5.22	20240131	3100	-31.77	20240117	1601	32.10	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
55	20240221	110206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	-10	5	-0.47	1459045410	687746	30.46	2135	2135	2110	2775	1495	2135	2121.46	7.48	-162740	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6783	4.30	0.44	12	0.22	494.00	4829.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	2010	5.72	20240131	3100	-31.45	20240117	1601	32.73	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
56	20240221	100204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-20	5	-0.94	1021133830	481450	21.32	2135	2135	2110	2775	1495	2135	2120.91	7.48	-152571	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6751	4.28	0.44	12	0.15	494.00	4829.00	3100	20240117	-31.77	1601	20231016	32.10	3100	-31.77	20240117	2010	5.22	20240131	3100	-31.77	20240117	1601	32.10	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
57	20240221	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	-5	5	-0.23	229196035	107564	4.76	2135	2135	2125	2775	1495	2135	2130.72	7.48	-64851	2198	2166	2143	2111	2088	2155	2100	1596	640	500	1620	5	1	319177460	6798	4.31	0.44	12	0.03	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.21	N	005880	500	1595 억	23877404	N	N	9386	N	N
58	20240220	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	-25	5	-1.16	4785722215	2238000	83.21	2175	2175	2120	2805	1515	2160	2138.41	7.57	-320282	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6814	4.32	0.44	12	0.70	494.00	4829.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	2010	6.22	20240131	3100	-31.13	20240117	1601	33.35	20231016	3.29	N	005880	500	1595 억	24165102	N	N	9386	N	N
59	20240220	150203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	-25	5	-1.16	4465706195	2088117	77.64	2175	2175	2120	2805	1515	2160	2138.63	7.57	-308823	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6814	4.32	0.44	12	0.65	494.00	4829.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	2010	6.22	20240131	3100	-31.13	20240117	1601	33.35	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
60	20240220	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	-20	5	-0.93	4008364715	1874038	69.68	2175	2175	2120	2805	1515	2160	2138.89	7.57	-290354	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6830	4.33	0.44	12	0.59	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
61	20240220	130204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	-20	5	-0.93	3428326625	1602786	59.59	2175	2175	2120	2805	1515	2160	2138.98	7.57	-226413	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6830	4.33	0.44	12	0.50	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
62	20240220	120203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	-25	5	-1.16	2898220305	1354450	50.36	2175	2175	2120	2805	1515	2160	2139.77	7.57	-243559	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6814	4.32	0.44	12	0.42	494.00	4829.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	2010	6.22	20240131	3100	-31.13	20240117	1601	33.35	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
63	20240220	110201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	-20	5	-0.93	1954779625	914207	33.99	2175	2175	2120	2805	1515	2160	2138.22	7.57	-293547	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6830	4.33	0.44	12	0.29	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
64	20240220	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	-35	5	-1.62	1513466850	707576	26.31	2175	2175	2120	2805	1515	2160	2138.94	7.57	-262802	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6783	4.30	0.44	12	0.22	494.00	4829.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	2010	5.72	20240131	3100	-31.45	20240117	1601	32.73	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
65	20240220	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	-5	5	-0.23	347963735	160696	5.97	2175	2175	2150	2805	1515	2160	2165.36	7.57	-85946	2203	2181	2148	2126	2093	2192	2137	1596	645	500	1640	5	1	319177460	6878	4.36	0.45	12	0.05	494.00	4829.00	3100	20240117	-30.48	1601	20231016	34.60	3100	-30.48	20240117	2010	7.21	20240131	3100	-30.48	20240117	1601	34.60	20231016	3.29	N	005880	500	1595 억	24165102	N	N	16664	N	N
66	20240219	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	30	2	1.41	5612824585	2615913	72.15	2115	2170	2115	2765	1495	2130	2145.59	7.38	689929	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6894	4.37	0.45	12	0.82	494.00	4829.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	2010	7.46	20240131	3100	-30.32	20240117	1601	34.92	20231016	3.18	N	005880	500	1595 억	23554503	N	N	16664	N	N
67	20240219	150204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	30	2	1.41	4834798625	2255806	62.22	2115	2170	2115	2765	1495	2130	2143.29	7.38	489838	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6894	4.37	0.45	12	0.71	494.00	4829.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	2010	7.46	20240131	3100	-30.32	20240117	1601	34.92	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
68	20240219	140204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	30	2	1.41	3992064525	1866057	51.47	2115	2160	2115	2765	1495	2130	2139.32	7.38	391859	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6894	4.37	0.45	12	0.58	494.00	4829.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	2010	7.46	20240131	3100	-30.32	20240117	1601	34.92	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
69	20240219	130205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2155	25	2	1.17	3231252030	1513148	41.73	2115	2160	2115	2765	1495	2130	2135.46	7.38	289908	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6878	4.36	0.45	12	0.47	494.00	4829.00	3100	20240117	-30.48	1601	20231016	34.60	3100	-30.48	20240117	2010	7.21	20240131	3100	-30.48	20240117	1601	34.60	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
70	20240219	120203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	5	2	0.23	2127646785	999050	27.55	2115	2150	2115	2765	1495	2130	2129.67	7.38	116356	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6814	4.32	0.44	12	0.31	494.00	4829.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	2010	6.22	20240131	3100	-31.13	20240117	1601	33.35	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
71	20240219	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	0	3	0.00	1614146265	757677	20.90	2115	2150	2115	2765	1495	2130	2130.39	7.38	55165	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6798	4.31	0.44	12	0.24	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
72	20240219	100202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2135	5	2	0.23	1031849270	484304	13.36	2115	2150	2115	2765	1495	2130	2130.59	7.38	83946	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6814	4.32	0.44	12	0.15	494.00	4829.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	2010	6.22	20240131	3100	-31.13	20240117	1601	33.35	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
73	20240219	090203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	-5	5	-0.23	190271235	89837	2.48	2115	2135	2115	2765	1495	2130	2117.49	7.38	31817	2183	2156	2123	2096	2063	2170	2110	1596	635	500	1610	5	1	319177460	6783	4.30	0.44	12	0.03	494.00	4829.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	2010	5.72	20240131	3100	-31.45	20240117	1601	32.73	20231016	3.18	N	005880	500	1595 억	23554503	N	N	26921	N	N
74	20240216	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	40	2	1.91	7627354980	3588315	85.74	2105	2150	2090	2715	1465	2090	2125.62	7.16	680932	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6798	4.31	0.44	12	1.12	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.15	N	005880	500	1595 억	22859081	N	N	26921	N	N
75	20240216	150203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	50	2	2.39	6729752730	3167713	75.69	2105	2150	2090	2715	1465	2090	2124.52	7.16	636330	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6830	4.33	0.44	12	0.99	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
76	20240216	140204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	40	2	1.91	6118688890	2881309	68.85	2105	2150	2090	2715	1465	2090	2123.62	7.16	593451	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6798	4.31	0.44	12	0.90	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
77	20240216	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	50	2	2.39	5758917130	2712854	64.82	2105	2150	2090	2715	1465	2090	2122.86	7.16	568273	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6830	4.33	0.44	12	0.85	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
78	20240216	120204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	50	2	2.39	4233902420	2000017	47.79	2105	2140	2090	2715	1465	2090	2116.98	7.16	335982	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6830	4.33	0.44	12	0.63	494.00	4829.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	2010	6.47	20240131	3100	-30.97	20240117	1601	33.67	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
79	20240216	110204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	30	2	1.44	2899502700	1371607	32.77	2105	2130	2090	2715	1465	2090	2114.00	7.16	388596	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6767	4.29	0.44	12	0.43	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
80	20240216	100203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	30	2	1.44	2377681785	1125076	26.88	2105	2130	2090	2715	1465	2090	2113.42	7.16	333664	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6767	4.29	0.44	12	0.35	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
81	20240216	090202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	30	2	1.44	373990730	177517	4.24	2105	2120	2090	2715	1465	2090	2107.09	7.16	51684	2210	2150	2120	2060	2030	2135	2045	1596	625	500	1580	5	1	319177460	6767	4.29	0.44	12	0.06	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.15	N	005880	500	1595 억	22859081	N	N	558	N	N
82	20240215	160202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2090	-95	5	-4.35	8783724740	4148309	57.31	2180	2180	2090	2840	1530	2185	2117.45	7.43	-1031251	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6671	4.23	0.43	12	1.30	494.00	4829.00	3100	20240117	-32.58	1601	20231016	30.54	3100	-32.58	20240117	2010	3.98	20240131	3100	-32.58	20240117	1601	30.54	20231016	3.20	N	005880	500	1595 억	23725882	N	N	558	N	N
83	20240215	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2100	-85	5	-3.89	7950821650	3750519	51.81	2180	2180	2095	2840	1530	2185	2119.93	7.43	-969534	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6703	4.25	0.43	12	1.18	494.00	4829.00	3100	20240117	-32.26	1601	20231016	31.17	3100	-32.26	20240117	2010	4.48	20240131	3100	-32.26	20240117	1601	31.17	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
84	20240215	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2105	-80	5	-3.66	7287396505	3434987	47.45	2180	2180	2095	2840	1530	2185	2121.52	7.43	-893770	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6719	4.26	0.44	12	1.08	494.00	4829.00	3100	20240117	-32.10	1601	20231016	31.48	3100	-32.10	20240117	2010	4.73	20240131	3100	-32.10	20240117	1601	31.48	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
85	20240215	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	-75	5	-3.43	6276429525	2953976	40.81	2180	2180	2100	2840	1530	2185	2124.74	7.43	-765718	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6735	4.27	0.44	12	0.93	494.00	4829.00	3100	20240117	-31.94	1601	20231016	31.79	3100	-31.94	20240117	2010	4.98	20240131	3100	-31.94	20240117	1601	31.79	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
86	20240215	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	-70	5	-3.20	5124303760	2407625	33.26	2180	2180	2110	2840	1530	2185	2128.36	7.43	-489131	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6751	4.28	0.44	12	0.75	494.00	4829.00	3100	20240117	-31.77	1601	20231016	32.10	3100	-31.77	20240117	2010	5.22	20240131	3100	-31.77	20240117	1601	32.10	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
87	20240215	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	-60	5	-2.75	4369165790	2050688	28.33	2180	2180	2110	2840	1530	2185	2130.59	7.43	-440651	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6783	4.30	0.44	12	0.64	494.00	4829.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	2010	5.72	20240131	3100	-31.45	20240117	1601	32.73	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
88	20240215	100201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	-65	5	-2.97	3698394565	1734009	23.96	2180	2180	2110	2840	1530	2185	2132.86	7.43	-425815	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6767	4.29	0.44	12	0.54	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
89	20240215	090200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2160	-25	5	-1.14	524691795	242547	3.35	2180	2180	2150	2840	1530	2185	2163.26	7.43	-133471	2281	2232	2161	2112	2041	2257	2137	1596	655	500	1660	5	1	319177460	6894	4.37	0.45	12	0.08	494.00	4829.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	2010	7.46	20240131	3100	-30.32	20240117	1601	34.92	20231016	3.20	N	005880	500	1595 억	23725882	N	N	2622	N	N
90	20240214	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2185	60	2	2.82	15145161220	6967157	232.61	2105	2210	2090	2760	1490	2125	2173.83	7.12	1033695	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6974	4.42	0.45	12	2.18	494.00	4829.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	2010	8.71	20240131	3100	-29.52	20240117	1601	36.48	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2622	N	N
91	20240214	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2180	55	2	2.59	14648611905	6739782	225.02	2105	2210	2090	2760	1490	2125	2173.50	7.12	1038983	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6958	4.41	0.45	12	2.11	494.00	4829.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	2010	8.46	20240131	3100	-29.68	20240117	1601	36.16	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
92	20240214	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2195	70	2	3.29	12779788475	5888101	196.58	2105	2200	2090	2760	1490	2125	2170.49	7.12	1022207	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	7006	4.44	0.45	12	1.84	494.00	4829.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	2010	9.20	20240131	3100	-29.19	20240117	1601	37.10	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
93	20240214	130204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2190	65	2	3.06	11395901100	5256775	175.51	2105	2200	2090	2760	1490	2125	2167.90	7.12	870979	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6990	4.43	0.45	12	1.65	494.00	4829.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	2010	8.96	20240131	3100	-29.35	20240117	1601	36.79	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
94	20240214	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2180	55	2	2.59	9421127000	4354510	145.38	2105	2195	2090	2760	1490	2125	2163.59	7.12	694725	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6958	4.41	0.45	12	1.36	494.00	4829.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	2010	8.46	20240131	3100	-29.68	20240117	1601	36.16	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
95	20240214	110201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2175	50	2	2.35	8086016835	3741729	124.92	2105	2195	2090	2760	1490	2125	2161.09	7.12	540686	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6942	4.40	0.45	12	1.17	494.00	4829.00	3100	20240117	-29.84	1601	20231016	35.85	3100	-29.84	20240117	2010	8.21	20240131	3100	-29.84	20240117	1601	35.85	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
96	20240214	090158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2095	-30	5	-1.41	320543940	152481	5.09	2105	2110	2090	2760	1490	2125	2101.28	7.12	-41391	2158	2141	2118	2101	2078	2150	2110	1596	635	500	1610	5	1	319177460	6687	4.24	0.43	12	0.05	494.00	4829.00	3100	20240117	-32.42	1601	20231016	30.86	3100	-32.42	20240117	2010	4.23	20240131	3100	-32.42	20240117	1601	30.86	20231016	3.30	N	005880	500	1595 억	22725967	N	N	2569	N	N
97	20240213	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2125	20	2	0.95	6177954605	2917932	102.08	2115	2135	2095	2735	1475	2105	2117.23	6.88	785235	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6783	4.30	0.44	12	0.91	494.00	4829.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	2010	5.72	20240131	3100	-31.45	20240117	1601	32.73	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2569	N	N
98	20240213	150154	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	25	2	1.19	5767873345	2724969	95.33	2115	2135	2095	2735	1475	2105	2116.68	6.88	745608	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6798	4.31	0.44	12	0.85	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N
99	20240213	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2130	25	2	1.19	4568380120	2160404	75.58	2115	2135	2095	2735	1475	2105	2114.60	6.88	526948	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6798	4.31	0.44	12	0.68	494.00	4829.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	2010	5.97	20240131	3100	-31.29	20240117	1601	33.04	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N
100	20240213	130159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	15	2	0.71	3611915145	1710231	59.83	2115	2130	2095	2735	1475	2105	2111.95	6.88	348514	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6767	4.29	0.44	12	0.54	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N
101	20240213	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2115	10	2	0.48	3140387135	1487230	52.03	2115	2130	2095	2735	1475	2105	2111.57	6.88	277614	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6751	4.28	0.44	12	0.47	494.00	4829.00	3100	20240117	-31.77	1601	20231016	32.10	3100	-31.77	20240117	2010	5.22	20240131	3100	-31.77	20240117	1601	32.10	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N
102	20240213	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2110	5	2	0.24	2408768370	1140010	39.88	2115	2130	2100	2735	1475	2105	2112.94	6.88	205564	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6735	4.27	0.44	12	0.36	494.00	4829.00	3100	20240117	-31.94	1601	20231016	31.79	3100	-31.94	20240117	2010	4.98	20240131	3100	-31.94	20240117	1601	31.79	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N
103	20240213	100151	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2120	15	2	0.71	1509790995	713571	24.96	2115	2130	2100	2735	1475	2105	2115.83	6.88	146549	2185	2145	2105	2065	2025	2165	2085	1596	630	500	1590	5	1	319177460	6767	4.29	0.44	12	0.22	494.00	4829.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	2010	5.47	20240131	3100	-31.61	20240117	1601	32.42	20231016	3.38	N	005880	500	1595 억	21948792	N	N	2915	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History