KissMeData/005880/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230927	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1779	6	2	0.34	567605967	319565	59.80	1756	1789	1756	2300	1242	1773	1776.15	5.21	-76868	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5678	3.60	0.37	12	0.10	494.00	4829.00	2530	20230223	-29.68	1748	20230913	1.77	2530	-29.68	20230223	1748	1.77	20230913	2530	-29.68	20230223	1748	1.77	20230913	1.53	N	005880	500	1595 억	16638541	N	N	1366	N	N
3	20230927	150213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1783	10	2	0.56	517816007	291597	54.57	1756	1789	1756	2300	1242	1773	1775.79	5.21	-77460	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5691	3.61	0.37	12	0.09	494.00	4829.00	2530	20230223	-29.53	1748	20230913	2.00	2530	-29.53	20230223	1748	2.00	20230913	2530	-29.53	20230223	1748	2.00	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
4	20230927	140213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1780	7	2	0.39	379343228	213773	40.01	1756	1789	1756	2300	1242	1773	1774.51	5.21	-73783	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5681	3.60	0.37	12	0.07	494.00	4829.00	2530	20230223	-29.64	1748	20230913	1.83	2530	-29.64	20230223	1748	1.83	20230913	2530	-29.64	20230223	1748	1.83	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
5	20230927	130211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1775	2	2	0.11	329186622	185546	34.72	1756	1789	1756	2300	1242	1773	1774.15	5.21	-67015	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5665	3.59	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.84	1748	20230913	1.54	2530	-29.84	20230223	1748	1.54	20230913	2530	-29.84	20230223	1748	1.54	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
6	20230927	120212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1774	1	2	0.06	266835810	150369	28.14	1756	1789	1756	2300	1242	1773	1774.54	5.21	-45695	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5662	3.59	0.37	12	0.05	494.00	4829.00	2530	20230223	-29.88	1748	20230913	1.49	2530	-29.88	20230223	1748	1.49	20230913	2530	-29.88	20230223	1748	1.49	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
7	20230927	110212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1778	5	2	0.28	225732393	127239	23.81	1756	1789	1756	2300	1242	1773	1774.08	5.21	-26345	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5675	3.60	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.72	1748	20230913	1.72	2530	-29.72	20230223	1748	1.72	20230913	2530	-29.72	20230223	1748	1.72	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
8	20230927	100211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1780	7	2	0.39	178812530	100849	18.87	1756	1789	1756	2300	1242	1773	1773.07	5.21	-15717	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5681	3.60	0.37	12	0.03	494.00	4829.00	2530	20230223	-29.64	1748	20230913	1.83	2530	-29.64	20230223	1748	1.83	20230913	2530	-29.64	20230223	1748	1.83	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
9	20230927	090213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1762	-11	5	-0.62	37035035	21081	3.95	1756	1770	1756	2300	1242	1773	1756.80	5.21	718	1903	1837	1804	1738	1705	1821	1722	1596	527	500	1310	1	1	319177460	5624	3.57	0.36	12	0.01	494.00	4829.00	2530	20230223	-30.36	1748	20230913	0.80	2530	-30.36	20230223	1748	0.80	20230913	2530	-30.36	20230223	1748	0.80	20230913	1.53	N	005880	500	1595 억	16638541	N	N	0	N	N
10	20230926	160211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1773	-27	5	-1.50	952308476	530414	44.37	1796	1870	1771	2340	1260	1800	1795.56	5.25	-102369	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5659	3.59	0.37	12	0.17	494.00	4829.00	2530	20230223	-29.92	1748	20230913	1.43	2530	-29.92	20230223	1748	1.43	20230913	2530	-29.92	20230223	1748	1.43	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
11	20230926	150212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1780	-20	5	-1.11	835450579	464532	38.86	1796	1870	1775	2340	1260	1800	1798.47	5.25	-76427	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5681	3.60	0.37	12	0.15	494.00	4829.00	2530	20230223	-29.64	1748	20230913	1.83	2530	-29.64	20230223	1748	1.83	20230913	2530	-29.64	20230223	1748	1.83	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
12	20230926	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1780	-20	5	-1.11	762703959	423638	35.44	1796	1870	1777	2340	1260	1800	1800.37	5.25	-65580	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5681	3.60	0.37	12	0.13	494.00	4829.00	2530	20230223	-29.64	1748	20230913	1.83	2530	-29.64	20230223	1748	1.83	20230913	2530	-29.64	20230223	1748	1.83	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
13	20230926	130210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1781	-19	5	-1.06	651608157	361216	30.21	1796	1870	1780	2340	1260	1800	1803.94	5.25	-56379	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5685	3.61	0.37	12	0.11	494.00	4829.00	2530	20230223	-29.60	1748	20230913	1.89	2530	-29.60	20230223	1748	1.89	20230913	2530	-29.60	20230223	1748	1.89	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
14	20230926	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1785	-15	5	-0.83	564629037	312446	26.13	1796	1870	1783	2340	1260	1800	1807.15	5.25	-57272	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5697	3.61	0.37	12	0.10	494.00	4829.00	2530	20230223	-29.45	1748	20230913	2.12	2530	-29.45	20230223	1748	2.12	20230913	2530	-29.45	20230223	1748	2.12	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
15	20230926	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1799	-1	5	-0.06	413020191	227725	19.05	1796	1870	1794	2340	1260	1800	1813.74	5.25	-44604	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5742	3.64	0.37	12	0.07	494.00	4829.00	2530	20230223	-28.89	1748	20230913	2.92	2530	-28.89	20230223	1748	2.92	20230913	2530	-28.89	20230223	1748	2.92	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
16	20230926	100211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1805	5	2	0.28	316472314	174124	14.56	1796	1870	1794	2340	1260	1800	1817.61	5.25	-14402	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5761	3.65	0.37	12	0.05	494.00	4829.00	2530	20230223	-28.66	1748	20230913	3.26	2530	-28.66	20230223	1748	3.26	20230913	2530	-28.66	20230223	1748	3.26	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
17	20230926	090211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1811	11	2	0.61	43100182	23995	2.01	1796	1811	1794	2340	1260	1800	1796.05	5.25	6562	1902	1851	1820	1769	1738	1835	1753	1596	540	500	1330	1	1	319177460	5780	3.67	0.38	12	0.01	494.00	4829.00	2530	20230223	-28.42	1748	20230913	3.60	2530	-28.42	20230223	1748	3.60	20230913	2530	-28.42	20230223	1748	3.60	20230913	1.55	N	005880	500	1595 억	16750343	N	N	0	N	N
18	20230925	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1800	-72	5	-3.85	2153779344	1191712	196.02	1844	1871	1789	2430	1311	1872	1807.33	5.15	305754	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5745	3.64	0.37	12	0.37	494.00	4829.00	2530	20230223	-28.85	1748	20230913	2.97	2530	-28.85	20230223	1748	2.97	20230913	2530	-28.85	20230223	1748	2.97	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
19	20230925	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1821	-51	5	-2.72	1988721861	1100197	180.97	1844	1871	1789	2430	1311	1872	1807.60	5.15	314049	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5812	3.69	0.38	12	0.34	494.00	4829.00	2530	20230223	-28.02	1748	20230913	4.18	2530	-28.02	20230223	1748	4.18	20230913	2530	-28.02	20230223	1748	4.18	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
20	20230925	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1826	-46	5	-2.46	1883845291	1042538	171.48	1844	1871	1789	2430	1311	1872	1806.98	5.15	348291	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5828	3.70	0.38	12	0.33	494.00	4829.00	2530	20230223	-27.83	1748	20230913	4.46	2530	-27.83	20230223	1748	4.46	20230913	2530	-27.83	20230223	1748	4.46	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
21	20230925	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1824	-48	5	-2.56	1781196165	986164	162.21	1844	1871	1789	2430	1311	1872	1806.19	5.15	376250	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5822	3.69	0.38	12	0.31	494.00	4829.00	2530	20230223	-27.91	1748	20230913	4.35	2530	-27.91	20230223	1748	4.35	20230913	2530	-27.91	20230223	1748	4.35	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
22	20230925	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1807	-65	5	-3.47	1640725087	908352	149.41	1844	1871	1789	2430	1311	1872	1806.26	5.15	383251	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5768	3.66	0.37	12	0.28	494.00	4829.00	2530	20230223	-28.58	1748	20230913	3.38	2530	-28.58	20230223	1748	3.38	20230913	2530	-28.58	20230223	1748	3.38	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
23	20230925	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	-82	5	-4.38	1415737212	783366	128.85	1844	1871	1789	2430	1311	1872	1807.25	5.15	394762	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5713	3.62	0.37	12	0.25	494.00	4829.00	2530	20230223	-29.25	1748	20230913	2.40	2530	-29.25	20230223	1748	2.40	20230913	2530	-29.25	20230223	1748	2.40	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
24	20230925	100210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1850	-22	5	-1.18	233816692	126387	20.79	1844	1871	1840	2430	1311	1872	1850.00	5.15	21359	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5905	3.74	0.38	12	0.04	494.00	4829.00	2530	20230223	-26.88	1748	20230913	5.84	2530	-26.88	20230223	1748	5.84	20230913	2530	-26.88	20230223	1748	5.84	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
25	20230925	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1860	-12	5	-0.64	36040503	19521	3.21	1844	1860	1844	2430	1311	1872	1846.23	5.15	8124	1924	1897	1870	1843	1816	1884	1830	1596	558	500	1380	1	1	319177460	5937	3.77	0.39	12	0.01	494.00	4829.00	2530	20230223	-26.48	1748	20230913	6.41	2530	-26.48	20230223	1748	6.41	20230913	2530	-26.48	20230223	1748	6.41	20230913	1.52	N	005880	500	1595 억	16424989	N	N	26893	N	N
26	20230922	160214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1872	-7	5	-0.37	1127257729	606565	66.36	1883	1897	1843	2440	1316	1879	1858.32	5.17	-91307	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5975	3.79	0.39	12	0.19	494.00	4829.00	2530	20230223	-26.01	1748	20230913	7.09	2530	-26.01	20230223	1748	7.09	20230913	2530	-26.01	20230223	1748	7.09	20230913	1.57	N	005880	500	1595 억	16517219	N	N	26893	N	N
27	20230922	150213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1862	-17	5	-0.90	1019360666	548722	60.04	1883	1897	1843	2440	1316	1879	1857.69	5.17	-80947	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5943	3.77	0.39	12	0.17	494.00	4829.00	2530	20230223	-26.40	1748	20230913	6.52	2530	-26.40	20230223	1748	6.52	20230913	2530	-26.40	20230223	1748	6.52	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
28	20230922	140213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1865	-14	5	-0.75	946816963	509863	55.78	1883	1897	1843	2440	1316	1879	1856.99	5.17	-69587	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5953	3.78	0.39	12	0.16	494.00	4829.00	2530	20230223	-26.28	1748	20230913	6.69	2530	-26.28	20230223	1748	6.69	20230913	2530	-26.28	20230223	1748	6.69	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
29	20230922	130206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1856	-23	5	-1.22	774970076	417673	45.70	1883	1897	1843	2440	1316	1879	1855.43	5.17	-42731	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5924	3.76	0.38	12	0.13	494.00	4829.00	2530	20230223	-26.64	1748	20230913	6.18	2530	-26.64	20230223	1748	6.18	20230913	2530	-26.64	20230223	1748	6.18	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
30	20230922	120204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1862	-17	5	-0.90	698525886	376518	41.20	1883	1897	1843	2440	1316	1879	1855.21	5.17	-30266	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5943	3.77	0.39	12	0.12	494.00	4829.00	2530	20230223	-26.40	1748	20230913	6.52	2530	-26.40	20230223	1748	6.52	20230913	2530	-26.40	20230223	1748	6.52	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
31	20230922	110206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1863	-16	5	-0.85	587073639	316637	34.64	1883	1897	1843	2440	1316	1879	1854.07	5.17	-18032	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5946	3.77	0.39	12	0.10	494.00	4829.00	2530	20230223	-26.36	1748	20230913	6.58	2530	-26.36	20230223	1748	6.58	20230913	2530	-26.36	20230223	1748	6.58	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
32	20230922	100204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1851	-28	5	-1.49	400995791	216049	23.64	1883	1897	1845	2440	1316	1879	1856.01	5.17	-43155	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5908	3.75	0.38	12	0.07	494.00	4829.00	2530	20230223	-26.84	1748	20230913	5.89	2530	-26.84	20230223	1748	5.89	20230913	2530	-26.84	20230223	1748	5.89	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
33	20230922	090202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1870	-9	5	-0.48	34946917	18602	2.04	1883	1883	1870	2440	1316	1879	1878.66	5.17	-12325	1934	1906	1888	1860	1842	1897	1851	1596	561	500	1390	1	1	319177460	5969	3.79	0.39	12	0.01	494.00	4829.00	2530	20230223	-26.09	1748	20230913	6.98	2530	-26.09	20230223	1748	6.98	20230913	2530	-26.09	20230223	1748	6.98	20230913	1.57	N	005880	500	1595 억	16517219	N	N	392	N	N
34	20230921	160205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1879	-27	5	-1.42	1664076354	882373	26.61	1907	1916	1870	2475	1335	1906	1885.92	5.20	-72934	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	5997	3.80	0.39	12	0.28	494.00	4829.00	2530	20230223	-25.73	1748	20230913	7.49	2530	-25.73	20230223	1748	7.49	20230913	2530	-25.73	20230223	1748	7.49	20230913	1.55	N	005880	500	1595 억	16594801	N	N	392	N	N
35	20230921	150203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1879	-27	5	-1.42	1548112462	820567	24.75	1907	1916	1870	2475	1335	1906	1886.64	5.20	-65651	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	5997	3.80	0.39	12	0.26	494.00	4829.00	2530	20230223	-25.73	1748	20230913	7.49	2530	-25.73	20230223	1748	7.49	20230913	2530	-25.73	20230223	1748	7.49	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
36	20230921	140205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1873	-33	5	-1.73	1387150253	734755	22.16	1907	1916	1870	2475	1335	1906	1887.91	5.20	-61376	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	5978	3.79	0.39	12	0.23	494.00	4829.00	2530	20230223	-25.97	1748	20230913	7.15	2530	-25.97	20230223	1748	7.15	20230913	2530	-25.97	20230223	1748	7.15	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
37	20230921	130200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1881	-25	5	-1.31	1264667057	669493	20.19	1907	1916	1873	2475	1335	1906	1888.99	5.20	-40097	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	6004	3.81	0.39	12	0.21	494.00	4829.00	2530	20230223	-25.65	1748	20230913	7.61	2530	-25.65	20230223	1748	7.61	20230913	2530	-25.65	20230223	1748	7.61	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
38	20230921	120201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1880	-26	5	-1.36	1099428269	581494	17.54	1907	1916	1874	2475	1335	1906	1890.70	5.20	-16046	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	6001	3.81	0.39	12	0.18	494.00	4829.00	2530	20230223	-25.69	1748	20230913	7.55	2530	-25.69	20230223	1748	7.55	20230913	2530	-25.69	20230223	1748	7.55	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
39	20230921	110205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1880	-26	5	-1.36	974679392	515042	15.53	1907	1916	1874	2475	1335	1906	1892.43	5.20	-21475	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	6001	3.81	0.39	12	0.16	494.00	4829.00	2530	20230223	-25.69	1748	20230913	7.55	2530	-25.69	20230223	1748	7.55	20230913	2530	-25.69	20230223	1748	7.55	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
40	20230921	100202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1877	-29	5	-1.52	761809307	401840	12.12	1907	1916	1877	2475	1335	1906	1895.80	5.20	-36729	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	5991	3.80	0.39	12	0.13	494.00	4829.00	2530	20230223	-25.81	1748	20230913	7.38	2530	-25.81	20230223	1748	7.38	20230913	2530	-25.81	20230223	1748	7.38	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
41	20230921	090205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1900	-6	5	-0.31	74411473	39055	1.18	1907	1909	1896	2475	1335	1906	1905.30	5.20	-13015	2004	1954	1891	1841	1778	1980	1867	1596	569	500	1410	1	1	319177460	6064	3.85	0.39	12	0.01	494.00	4829.00	2530	20230223	-24.90	1748	20230913	8.70	2530	-24.90	20230223	1748	8.70	20230913	2530	-24.90	20230223	1748	8.70	20230913	1.55	N	005880	500	1595 억	16594801	N	N	2065	N	N
42	20230920	160206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1906	85	2	4.67	6298789010	3293660	1006.28	1834	1941	1828	2365	1275	1821	1912.42	5.03	541512	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6084	3.86	0.39	12	1.03	494.00	4829.00	2530	20230223	-24.66	1748	20230913	9.04	2530	-24.66	20230223	1748	9.04	20230913	2530	-24.66	20230223	1748	9.04	20230913	1.57	N	005880	500	1595 억	16050640	N	N	2065	N	N
43	20230920	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1913	92	2	5.05	6028148586	3151695	962.90	1834	1941	1828	2365	1275	1821	1912.67	5.03	543120	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6106	3.87	0.40	12	0.99	494.00	4829.00	2530	20230223	-24.39	1748	20230913	9.44	2530	-24.39	20230223	1748	9.44	20230913	2530	-24.39	20230223	1748	9.44	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
44	20230920	140203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1923	102	2	5.60	5684501536	2972738	908.23	1834	1941	1828	2365	1275	1821	1912.21	5.03	583068	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6138	3.89	0.40	12	0.93	494.00	4829.00	2530	20230223	-23.99	1748	20230913	10.01	2530	-23.99	20230223	1748	10.01	20230913	2530	-23.99	20230223	1748	10.01	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
45	20230920	130203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1920	99	2	5.44	5380380346	2814105	859.76	1834	1941	1828	2365	1275	1821	1911.93	5.03	579123	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6128	3.89	0.40	12	0.88	494.00	4829.00	2530	20230223	-24.11	1748	20230913	9.84	2530	-24.11	20230223	1748	9.84	20230913	2530	-24.11	20230223	1748	9.84	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
46	20230920	120201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1930	109	2	5.99	5040708354	2637547	805.82	1834	1941	1828	2365	1275	1821	1911.13	5.03	571384	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6160	3.91	0.40	12	0.83	494.00	4829.00	2530	20230223	-23.72	1748	20230913	10.41	2530	-23.72	20230223	1748	10.41	20230913	2530	-23.72	20230223	1748	10.41	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
47	20230920	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1913	92	2	5.05	4571461287	2393001	731.11	1834	1941	1828	2365	1275	1821	1910.35	5.03	510178	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6106	3.87	0.40	12	0.75	494.00	4829.00	2530	20230223	-24.39	1748	20230913	9.44	2530	-24.39	20230223	1748	9.44	20230913	2530	-24.39	20230223	1748	9.44	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
48	20230920	100200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1910	89	2	4.89	2695155064	1420378	433.95	1834	1925	1828	2365	1275	1821	1897.49	5.03	319285	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	6096	3.87	0.40	12	0.45	494.00	4829.00	2530	20230223	-24.51	1748	20230913	9.27	2530	-24.51	20230223	1748	9.27	20230913	2530	-24.51	20230223	1748	9.27	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
49	20230920	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1834	13	2	0.71	11478701	6267	1.91	1834	1834	1828	2365	1275	1821	1831.61	5.03	4033	1847	1833	1818	1804	1789	1841	1812	1596	544	500	1340	1	1	319177460	5854	3.71	0.38	12	0.00	494.00	4829.00	2530	20230223	-27.51	1748	20230913	4.92	2530	-27.51	20230223	1748	4.92	20230913	2530	-27.51	20230223	1748	4.92	20230913	1.57	N	005880	500	1595 억	16050640	N	N	123	N	N
50	20230919	160200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1821	6	2	0.33	587321193	323602	52.48	1815	1832	1803	2355	1271	1815	1814.94	5.03	4362	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5812	3.69	0.38	12	0.10	494.00	4829.00	2530	20230223	-28.02	1748	20230913	4.18	2530	-28.02	20230223	1748	4.18	20230913	2530	-28.02	20230223	1748	4.18	20230913	1.59	N	005880	500	1595 억	16042866	N	N	123	N	N
51	20230919	150202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1824	9	2	0.50	506283595	279122	45.26	1815	1832	1803	2355	1271	1815	1813.84	5.03	-6349	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5822	3.69	0.38	12	0.09	494.00	4829.00	2530	20230223	-27.91	1748	20230913	4.35	2530	-27.91	20230223	1748	4.35	20230913	2530	-27.91	20230223	1748	4.35	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
52	20230919	140158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1822	7	2	0.39	446776296	246511	39.97	1815	1832	1803	2355	1271	1815	1812.40	5.03	-11796	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5815	3.69	0.38	12	0.08	494.00	4829.00	2530	20230223	-27.98	1748	20230913	4.23	2530	-27.98	20230223	1748	4.23	20230913	2530	-27.98	20230223	1748	4.23	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
53	20230919	130159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1816	1	2	0.06	386497179	213441	34.61	1815	1832	1803	2355	1271	1815	1810.79	5.03	-22363	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5796	3.68	0.38	12	0.07	494.00	4829.00	2530	20230223	-28.22	1748	20230913	3.89	2530	-28.22	20230223	1748	3.89	20230913	2530	-28.22	20230223	1748	3.89	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
54	20230919	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1806	-9	5	-0.50	278521290	154015	24.98	1815	1819	1803	2355	1271	1815	1808.40	5.03	-26440	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5764	3.66	0.37	12	0.05	494.00	4829.00	2530	20230223	-28.62	1748	20230913	3.32	2530	-28.62	20230223	1748	3.32	20230913	2530	-28.62	20230223	1748	3.32	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
55	20230919	110203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1811	-4	5	-0.22	235837309	130415	21.15	1815	1819	1803	2355	1271	1815	1808.36	5.03	-26533	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5780	3.67	0.38	12	0.04	494.00	4829.00	2530	20230223	-28.42	1748	20230913	3.60	2530	-28.42	20230223	1748	3.60	20230913	2530	-28.42	20230223	1748	3.60	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
56	20230919	100201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1807	-8	5	-0.44	151003198	83444	13.53	1815	1819	1803	2355	1271	1815	1809.63	5.03	-22657	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5768	3.66	0.37	12	0.03	494.00	4829.00	2530	20230223	-28.58	1748	20230913	3.38	2530	-28.58	20230223	1748	3.38	20230913	2530	-28.58	20230223	1748	3.38	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
57	20230919	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1818	3	2	0.17	10359626	5707	0.93	1815	1819	1815	2355	1271	1815	1815.25	5.03	-969	1860	1837	1821	1798	1782	1829	1790	1596	540	500	1340	1	1	319177460	5803	3.68	0.38	12	0.00	494.00	4829.00	2530	20230223	-28.14	1748	20230913	4.00	2530	-28.14	20230223	1748	4.00	20230913	2530	-28.14	20230223	1748	4.00	20230913	1.59	N	005880	500	1595 억	16042866	N	N	5344	N	N
58	20230918	160203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1815	-35	5	-1.89	1117230631	616236	28.20	1841	1844	1805	2405	1295	1850	1812.93	5.08	-181322	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5793	3.67	0.38	12	0.19	494.00	4829.00	2530	20230223	-28.26	1748	20230913	3.83	2530	-28.26	20230223	1748	3.83	20230913	2530	-28.26	20230223	1748	3.83	20230913	1.59	N	005880	500	1595 억	16210953	N	N	5344	N	N
59	20230918	150159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1810	-40	5	-2.16	1027322435	566615	25.93	1841	1844	1805	2405	1295	1850	1813.03	5.08	-174649	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5777	3.66	0.37	12	0.18	494.00	4829.00	2530	20230223	-28.46	1748	20230913	3.55	2530	-28.46	20230223	1748	3.55	20230913	2530	-28.46	20230223	1748	3.55	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
60	20230918	140204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1807	-43	5	-2.32	919409106	506902	23.19	1841	1844	1805	2405	1295	1850	1813.72	5.08	-149991	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5768	3.66	0.37	12	0.16	494.00	4829.00	2530	20230223	-28.58	1748	20230913	3.38	2530	-28.58	20230223	1748	3.38	20230913	2530	-28.58	20230223	1748	3.38	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
61	20230918	130205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1809	-41	5	-2.22	841103018	463609	21.21	1841	1844	1805	2405	1295	1850	1814.18	5.08	-122378	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5774	3.66	0.37	12	0.15	494.00	4829.00	2530	20230223	-28.50	1748	20230913	3.49	2530	-28.50	20230223	1748	3.49	20230913	2530	-28.50	20230223	1748	3.49	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
62	20230918	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1816	-34	5	-1.84	746259670	411178	18.81	1841	1844	1805	2405	1295	1850	1814.86	5.08	-103549	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5796	3.68	0.38	12	0.13	494.00	4829.00	2530	20230223	-28.22	1748	20230913	3.89	2530	-28.22	20230223	1748	3.89	20230913	2530	-28.22	20230223	1748	3.89	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
63	20230918	110201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1810	-40	5	-2.16	631065640	347608	15.90	1841	1844	1805	2405	1295	1850	1815.36	5.08	-90174	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5777	3.66	0.37	12	0.11	494.00	4829.00	2530	20230223	-28.46	1748	20230913	3.55	2530	-28.46	20230223	1748	3.55	20230913	2530	-28.46	20230223	1748	3.55	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
64	20230918	100159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1813	-37	5	-2.00	420837288	231426	10.59	1841	1844	1809	2405	1295	1850	1818.33	5.08	-70311	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5787	3.67	0.38	12	0.07	494.00	4829.00	2530	20230223	-28.34	1748	20230913	3.72	2530	-28.34	20230223	1748	3.72	20230913	2530	-28.34	20230223	1748	3.72	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
65	20230918	090200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1823	-27	5	-1.46	41294906	22538	1.03	1841	1841	1821	2405	1295	1850	1831.51	5.08	-9583	1906	1878	1827	1799	1748	1892	1813	1596	555	500	1360	1	1	319177460	5819	3.69	0.38	12	0.01	494.00	4829.00	2530	20230223	-27.94	1748	20230913	4.29	2530	-27.94	20230223	1748	4.29	20230913	2530	-27.94	20230223	1748	4.29	20230913	1.59	N	005880	500	1595 억	16210953	N	N	19556	N	N
66	20230915	160200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1850	80	2	4.52	3981059933	2173856	567.81	1776	1855	1776	2300	1239	1770	1831.33	4.90	626766	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5905	3.74	0.38	12	0.68	494.00	4829.00	2530	20230223	-26.88	1748	20230913	5.84	2530	-26.88	20230223	1748	5.84	20230913	2530	-26.88	20230223	1748	5.84	20230913	1.60	N	005880	500	1595 억	15652154	N	N	19556	N	N
67	20230915	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1840	70	2	3.95	3609786175	1972812	515.30	1776	1855	1776	2300	1239	1770	1829.77	4.90	506337	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5873	3.72	0.38	12	0.62	494.00	4829.00	2530	20230223	-27.27	1748	20230913	5.26	2530	-27.27	20230223	1748	5.26	20230913	2530	-27.27	20230223	1748	5.26	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
68	20230915	140201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1839	69	2	3.90	3275433628	1791271	467.88	1776	1855	1776	2300	1239	1770	1828.55	4.90	452987	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5870	3.72	0.38	12	0.56	494.00	4829.00	2530	20230223	-27.31	1748	20230913	5.21	2530	-27.31	20230223	1748	5.21	20230913	2530	-27.31	20230223	1748	5.21	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
69	20230915	130157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1836	66	2	3.73	3050611429	1668956	435.93	1776	1855	1776	2300	1239	1770	1827.86	4.90	391110	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5860	3.72	0.38	12	0.52	494.00	4829.00	2530	20230223	-27.43	1748	20230913	5.03	2530	-27.43	20230223	1748	5.03	20230913	2530	-27.43	20230223	1748	5.03	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
70	20230915	120201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1831	61	2	3.45	2866199220	1568400	409.67	1776	1855	1776	2300	1239	1770	1827.47	4.90	375440	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5844	3.71	0.38	12	0.49	494.00	4829.00	2530	20230223	-27.63	1748	20230913	4.75	2530	-27.63	20230223	1748	4.75	20230913	2530	-27.63	20230223	1748	4.75	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
71	20230915	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1841	71	2	4.01	2553178882	1397936	365.14	1776	1855	1776	2300	1239	1770	1826.39	4.90	346475	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5876	3.73	0.38	12	0.44	494.00	4829.00	2530	20230223	-27.23	1748	20230913	5.32	2530	-27.23	20230223	1748	5.32	20230913	2530	-27.23	20230223	1748	5.32	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
72	20230915	100203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1817	47	2	2.66	1188692486	655923	171.33	1776	1827	1776	2300	1239	1770	1812.24	4.90	168345	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5799	3.68	0.38	12	0.21	494.00	4829.00	2530	20230223	-28.18	1748	20230913	3.95	2530	-28.18	20230223	1748	3.95	20230913	2530	-28.18	20230223	1748	3.95	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
73	20230915	090202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1785	15	2	0.85	19402737	10901	2.85	1776	1785	1776	2300	1239	1770	1779.90	4.90	4395	1788	1778	1764	1754	1740	1784	1760	1596	530	500	1300	1	1	319177460	5697	3.61	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.45	1748	20230913	2.12	2530	-29.45	20230223	1748	2.12	20230913	2530	-29.45	20230223	1748	2.12	20230913	1.60	N	005880	500	1595 억	15652154	N	N	752	N	N
74	20230914	160201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1770	19	2	1.09	675210667	381832	75.64	1751	1774	1750	2275	1226	1751	1768.34	4.89	44219	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5649	3.58	0.37	12	0.12	494.00	4829.00	2530	20230223	-30.04	1748	20230913	1.26	2530	-30.04	20230223	1748	1.26	20230913	2530	-30.04	20230223	1748	1.26	20230913	1.60	N	005880	500	1595 억	15615137	N	N	752	N	N
75	20230914	150158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1771	20	2	1.14	623639320	352705	69.87	1751	1774	1750	2275	1226	1751	1768.16	4.89	42930	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5653	3.59	0.37	12	0.11	494.00	4829.00	2530	20230223	-30.00	1748	20230913	1.32	2530	-30.00	20230223	1748	1.32	20230913	2530	-30.00	20230223	1748	1.32	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
76	20230914	140156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1770	19	2	1.09	491443000	278079	55.09	1751	1774	1750	2275	1226	1751	1767.28	4.89	35175	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5649	3.58	0.37	12	0.09	494.00	4829.00	2530	20230223	-30.04	1748	20230913	1.26	2530	-30.04	20230223	1748	1.26	20230913	2530	-30.04	20230223	1748	1.26	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
77	20230914	130157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1770	19	2	1.09	444903907	251802	49.88	1751	1774	1750	2275	1226	1751	1766.88	4.89	24659	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5649	3.58	0.37	12	0.08	494.00	4829.00	2530	20230223	-30.04	1748	20230913	1.26	2530	-30.04	20230223	1748	1.26	20230913	2530	-30.04	20230223	1748	1.26	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
78	20230914	120201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1770	19	2	1.09	397123101	224811	44.53	1751	1774	1750	2275	1226	1751	1766.48	4.89	21195	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5649	3.58	0.37	12	0.07	494.00	4829.00	2530	20230223	-30.04	1748	20230913	1.26	2530	-30.04	20230223	1748	1.26	20230913	2530	-30.04	20230223	1748	1.26	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
79	20230914	110159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1772	21	2	1.20	335987796	190277	37.69	1751	1774	1750	2275	1226	1751	1765.78	4.89	21236	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5656	3.59	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.96	1748	20230913	1.37	2530	-29.96	20230223	1748	1.37	20230913	2530	-29.96	20230223	1748	1.37	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
80	20230914	100155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1768	17	2	0.97	129365245	73538	14.57	1751	1769	1750	2275	1226	1751	1759.16	4.89	8722	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5643	3.58	0.37	12	0.02	494.00	4829.00	2530	20230223	-30.12	1748	20230913	1.14	2530	-30.12	20230223	1748	1.14	20230913	2530	-30.12	20230223	1748	1.14	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
81	20230914	090158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1755	4	2	0.23	6899224	3940	0.78	1751	1755	1751	2275	1226	1751	1751.07	4.89	-477	1781	1766	1757	1742	1733	1761	1737	1596	524	500	1290	1	1	319177460	5602	3.55	0.36	12	0.00	494.00	4829.00	2530	20230223	-30.63	1748	20230913	0.40	2530	-30.63	20230223	1748	0.40	20230913	2530	-30.63	20230223	1748	0.40	20230913	1.60	N	005880	500	1595 억	15615137	N	N	0	N	N
82	20230913	160200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1751	-8	5	-0.45	882708248	503411	174.27	1759	1772	1748	2285	1232	1759	1753.47	4.90	-55580	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5589	3.54	0.36	12	0.16	494.00	4829.00	2530	20230223	-30.79	1748	20230913	0.17	2530	-30.79	20230223	1748	0.17	20230913	2530	-30.79	20230223	1748	0.17	20230913	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
83	20230913	150157	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1752	-7	5	-0.40	789094958	449955	155.76	1759	1772	1748	2285	1232	1759	1753.72	4.90	-54302	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5592	3.55	0.36	12	0.14	494.00	4829.00	2530	20230223	-30.75	1748	20230913	0.23	2530	-30.75	20230223	1748	0.23	20230913	2530	-30.75	20230223	1748	0.23	20230913	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
84	20230913	140200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1752	-7	5	-0.40	624545550	356004	123.24	1759	1772	1748	2285	1232	1759	1754.32	4.90	-47969	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5592	3.55	0.36	12	0.11	494.00	4829.00	2530	20230223	-30.75	1748	20230913	0.23	2530	-30.75	20230223	1748	0.23	20230913	2530	-30.75	20230223	1748	0.23	20230913	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
85	20230913	130155	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1752	-7	5	-0.40	417209100	237567	82.24	1759	1772	1751	2285	1232	1759	1756.17	4.90	-39486	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5592	3.55	0.36	12	0.07	494.00	4829.00	2530	20230223	-30.75	1751	20230913	0.06	2530	-30.75	20230223	1751	0.06	20230913	2530	-30.75	20230223	1751	0.06	20230913	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
86	20230913	120200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1754	-5	5	-0.28	362019550	206097	71.34	1759	1772	1751	2285	1232	1759	1756.55	4.90	-29925	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5598	3.55	0.36	12	0.06	494.00	4829.00	2530	20230223	-30.67	1751	20230913	0.17	2530	-30.67	20230223	1751	0.17	20230913	2530	-30.67	20230223	1751	0.17	20230913	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
87	20230913	110158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1756	-3	5	-0.17	228429671	129904	44.97	1759	1772	1754	2285	1232	1759	1758.45	4.90	-17578	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5605	3.55	0.36	12	0.04	494.00	4829.00	2530	20230223	-30.59	1752	20230908	0.23	2530	-30.59	20230223	1752	0.23	20230908	2530	-30.59	20230223	1752	0.23	20230908	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
88	20230913	100157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1759	0	3	0.00	122694413	69733	24.14	1759	1772	1754	2285	1232	1759	1759.49	4.90	-8341	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5614	3.56	0.36	12	0.02	494.00	4829.00	2530	20230223	-30.47	1752	20230908	0.40	2530	-30.47	20230223	1752	0.40	20230908	2530	-30.47	20230223	1752	0.40	20230908	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
89	20230913	090156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1772	13	2	0.74	28792205	16325	5.65	1759	1772	1755	2285	1232	1759	1763.69	4.90	-4491	1780	1769	1764	1753	1748	1767	1751	1596	526	500	1300	1	1	319177460	5656	3.59	0.37	12	0.01	494.00	4829.00	2530	20230223	-29.96	1752	20230908	1.14	2530	-29.96	20230223	1752	1.14	20230908	2530	-29.96	20230223	1752	1.14	20230908	1.59	N	005880	500	1595 억	15629669	N	N	1569	N	N
90	20230912	160156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1759	-6	5	-0.34	508115528	288184	90.45	1775	1775	1759	2290	1236	1765	1763.17	4.90	-16706	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5614	3.56	0.36	12	0.09	494.00	4829.00	2530	20230223	-30.47	1752	20230908	0.40	2530	-30.47	20230223	1752	0.40	20230908	2530	-30.47	20230223	1752	0.40	20230908	1.59	N	005880	500	1595 억	15646942	N	N	1569	N	N
91	20230912	150158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1760	-5	5	-0.28	467700179	265214	83.24	1775	1775	1760	2290	1236	1765	1763.48	4.90	-14637	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5618	3.56	0.36	12	0.08	494.00	4829.00	2530	20230223	-30.43	1752	20230908	0.46	2530	-30.43	20230223	1752	0.46	20230908	2530	-30.43	20230223	1752	0.46	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
92	20230912	140157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1763	-2	5	-0.11	388606894	220302	69.14	1775	1775	1761	2290	1236	1765	1763.97	4.90	-11782	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5627	3.57	0.37	12	0.07	494.00	4829.00	2530	20230223	-30.32	1752	20230908	0.63	2530	-30.32	20230223	1752	0.63	20230908	2530	-30.32	20230223	1752	0.63	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
93	20230912	130157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1762	-3	5	-0.17	348975200	197819	62.09	1775	1775	1761	2290	1236	1765	1764.11	4.90	-11211	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5624	3.57	0.36	12	0.06	494.00	4829.00	2530	20230223	-30.36	1752	20230908	0.57	2530	-30.36	20230223	1752	0.57	20230908	2530	-30.36	20230223	1752	0.57	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
94	20230912	120154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1761	-4	5	-0.23	268169144	151943	47.69	1775	1775	1761	2290	1236	1765	1764.93	4.90	1049	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5621	3.56	0.36	12	0.05	494.00	4829.00	2530	20230223	-30.40	1752	20230908	0.51	2530	-30.40	20230223	1752	0.51	20230908	2530	-30.40	20230223	1752	0.51	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
95	20230912	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1766	1	2	0.06	206844730	117142	36.77	1775	1775	1762	2290	1236	1765	1765.76	4.90	1928	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5637	3.57	0.37	12	0.04	494.00	4829.00	2530	20230223	-30.20	1752	20230908	0.80	2530	-30.20	20230223	1752	0.80	20230908	2530	-30.20	20230223	1752	0.80	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
96	20230912	100155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1767	2	2	0.11	112377543	63606	19.96	1775	1775	1763	2290	1236	1765	1766.78	4.90	4858	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5640	3.58	0.37	12	0.02	494.00	4829.00	2530	20230223	-30.16	1752	20230908	0.86	2530	-30.16	20230223	1752	0.86	20230908	2530	-30.16	20230223	1752	0.86	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
97	20230912	090158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1770	5	2	0.28	8351658	4712	1.48	1775	1775	1770	2290	1236	1765	1772.42	4.90	-827	1779	1771	1765	1757	1751	1769	1755	1596	525	500	1300	1	1	319177460	5649	3.58	0.37	12	0.00	494.00	4829.00	2530	20230223	-30.04	1752	20230908	1.03	2530	-30.04	20230223	1752	1.03	20230908	2530	-30.04	20230223	1752	1.03	20230908	1.59	N	005880	500	1595 억	15646942	N	N	542	N	N
98	20230911	160155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1765	3	2	0.17	558961159	316947	65.34	1769	1773	1759	2290	1234	1762	1763.58	4.90	-13513	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5633	3.57	0.37	12	0.10	494.00	4829.00	2530	20230223	-30.24	1752	20230908	0.74	2530	-30.24	20230223	1752	0.74	20230908	2530	-30.24	20230223	1752	0.74	20230908	1.61	N	005880	500	1595 억	15645075	N	N	542	N	N
99	20230911	150157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1764	2	2	0.11	511716855	290171	59.82	1769	1773	1759	2290	1234	1762	1763.50	4.90	-14275	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5630	3.57	0.37	12	0.09	494.00	4829.00	2530	20230223	-30.28	1752	20230908	0.68	2530	-30.28	20230223	1752	0.68	20230908	2530	-30.28	20230223	1752	0.68	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
100	20230911	140157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1762	0	3	0.00	459744704	260682	53.74	1769	1773	1759	2290	1234	1762	1763.62	4.90	-14691	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5624	3.57	0.36	12	0.08	494.00	4829.00	2530	20230223	-30.36	1752	20230908	0.57	2530	-30.36	20230223	1752	0.57	20230908	2530	-30.36	20230223	1752	0.57	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
101	20230911	130158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1764	2	2	0.11	359828690	203970	42.05	1769	1773	1759	2290	1234	1762	1764.13	4.90	-14975	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5630	3.57	0.37	12	0.06	494.00	4829.00	2530	20230223	-30.28	1752	20230908	0.68	2530	-30.28	20230223	1752	0.68	20230908	2530	-30.28	20230223	1752	0.68	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
102	20230911	120159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1764	2	2	0.11	247640958	140366	28.94	1769	1773	1759	2290	1234	1762	1764.25	4.90	-7140	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5630	3.57	0.37	12	0.04	494.00	4829.00	2530	20230223	-30.28	1752	20230908	0.68	2530	-30.28	20230223	1752	0.68	20230908	2530	-30.28	20230223	1752	0.68	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
103	20230911	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1765	3	2	0.17	198252090	112385	23.17	1769	1773	1759	2290	1234	1762	1764.04	4.90	-1855	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5633	3.57	0.37	12	0.04	494.00	4829.00	2530	20230223	-30.24	1752	20230908	0.74	2530	-30.24	20230223	1752	0.74	20230908	2530	-30.24	20230223	1752	0.74	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
104	20230911	100154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1763	1	2	0.06	138366371	78423	16.17	1769	1773	1759	2290	1234	1762	1764.36	4.90	-198	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5627	3.57	0.37	12	0.02	494.00	4829.00	2530	20230223	-30.32	1752	20230908	0.63	2530	-30.32	20230223	1752	0.63	20230908	2530	-30.32	20230223	1752	0.63	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
105	20230911	090154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1772	10	2	0.57	33119142	18728	3.86	1769	1773	1762	2290	1234	1762	1768.43	4.90	-5154	1775	1768	1760	1753	1745	1772	1757	1596	528	500	1300	1	1	319177460	5656	3.59	0.37	12	0.01	494.00	4829.00	2530	20230223	-29.96	1752	20230908	1.14	2530	-29.96	20230223	1752	1.14	20230908	2530	-29.96	20230223	1752	1.14	20230908	1.61	N	005880	500	1595 억	15645075	N	N	3103	N	N
106	20230908	160157	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1762	1	2	0.06	847299201	482044	75.85	1756	1767	1752	2285	1233	1761	1757.71	4.91	-106501	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5624	3.57	0.36	12	0.15	494.00	4829.00	2530	20230223	-30.36	1752	20230908	0.57	2530	-30.36	20230223	1752	0.57	20230908	2530	-30.36	20230223	1752	0.57	20230908	1.62	N	005880	500	1595 억	15662777	N	N	3103	N	N
107	20230908	150156	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1759	-2	5	-0.11	804057117	457490	71.99	1756	1767	1752	2285	1233	1761	1757.54	4.91	-98184	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5614	3.56	0.36	12	0.14	494.00	4829.00	2530	20230223	-30.47	1752	20230908	0.40	2530	-30.47	20230223	1752	0.40	20230908	2530	-30.47	20230223	1752	0.40	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
108	20230908	140156	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1762	1	2	0.06	717301461	408199	64.23	1756	1767	1752	2285	1233	1761	1757.23	4.91	-76190	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5624	3.57	0.36	12	0.13	494.00	4829.00	2530	20230223	-30.36	1752	20230908	0.57	2530	-30.36	20230223	1752	0.57	20230908	2530	-30.36	20230223	1752	0.57	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
109	20230908	130158	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1756	-5	5	-0.28	628933855	357943	56.32	1756	1767	1752	2285	1233	1761	1757.08	4.91	-61275	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5605	3.55	0.36	12	0.11	494.00	4829.00	2530	20230223	-30.59	1752	20230908	0.23	2530	-30.59	20230223	1752	0.23	20230908	2530	-30.59	20230223	1752	0.23	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
110	20230908	120200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1756	-5	5	-0.28	541804250	308292	48.51	1756	1767	1752	2285	1233	1761	1757.44	4.91	-48681	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5605	3.55	0.36	12	0.10	494.00	4829.00	2530	20230223	-30.59	1752	20230908	0.23	2530	-30.59	20230223	1752	0.23	20230908	2530	-30.59	20230223	1752	0.23	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
111	20230908	110157	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1758	-3	5	-0.17	349429882	198758	31.28	1756	1767	1752	2285	1233	1761	1758.07	4.91	-31898	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5611	3.56	0.36	12	0.06	494.00	4829.00	2530	20230223	-30.51	1752	20230908	0.34	2530	-30.51	20230223	1752	0.34	20230908	2530	-30.51	20230223	1752	0.34	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
112	20230908	100156	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1761	0	3	0.00	255349169	145259	22.86	1756	1767	1752	2285	1233	1761	1757.89	4.91	-20124	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5621	3.56	0.36	12	0.05	494.00	4829.00	2530	20230223	-30.40	1752	20230908	0.51	2530	-30.40	20230223	1752	0.51	20230908	2530	-30.40	20230223	1752	0.51	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
113	20230908	090159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1755	-6	5	-0.34	25894809	14753	2.32	1756	1757	1752	2285	1233	1761	1755.21	4.91	-766	1802	1781	1770	1749	1738	1776	1744	1596	524	500	1300	1	1	319177460	5602	3.55	0.36	12	0.00	494.00	4829.00	2530	20230223	-30.63	1752	20230908	0.17	2530	-30.63	20230223	1752	0.17	20230908	2530	-30.63	20230223	1752	0.17	20230908	1.62	N	005880	500	1595 억	15662777	N	N	0	N	N
114	20230907	160157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1761	-23	5	-1.29	1114427538	630743	130.61	1780	1791	1759	2315	1249	1784	1766.87	4.92	-41471	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5621	3.56	0.36	12	0.20	494.00	4829.00	2530	20230223	-30.40	1757	20230726	0.23	2530	-30.40	20230223	1757	0.23	20230726	2530	-30.40	20230223	1757	0.23	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
115	20230907	150155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1761	-23	5	-1.29	922612314	521794	108.05	1780	1791	1760	2315	1249	1784	1768.15	4.92	-40237	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5621	3.56	0.36	12	0.16	494.00	4829.00	2530	20230223	-30.40	1757	20230726	0.23	2530	-30.40	20230223	1757	0.23	20230726	2530	-30.40	20230223	1757	0.23	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
116	20230907	140155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1767	-17	5	-0.95	580724115	327844	67.89	1780	1791	1766	2315	1249	1784	1771.34	4.92	-34970	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5640	3.58	0.37	12	0.10	494.00	4829.00	2530	20230223	-30.16	1757	20230726	0.57	2530	-30.16	20230223	1757	0.57	20230726	2530	-30.16	20230223	1757	0.57	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
117	20230907	130156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1769	-15	5	-0.84	462540970	261013	54.05	1780	1791	1766	2315	1249	1784	1772.10	4.92	-31292	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5646	3.58	0.37	12	0.08	494.00	4829.00	2530	20230223	-30.08	1757	20230726	0.68	2530	-30.08	20230223	1757	0.68	20230726	2530	-30.08	20230223	1757	0.68	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
118	20230907	120157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1768	-16	5	-0.90	404208054	228024	47.22	1780	1791	1766	2315	1249	1784	1772.66	4.92	-22515	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5643	3.58	0.37	12	0.07	494.00	4829.00	2530	20230223	-30.12	1757	20230726	0.63	2530	-30.12	20230223	1757	0.63	20230726	2530	-30.12	20230223	1757	0.63	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
119	20230907	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1768	-16	5	-0.90	331960482	187156	38.76	1780	1791	1766	2315	1249	1784	1773.71	4.92	-19597	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5643	3.58	0.37	12	0.06	494.00	4829.00	2530	20230223	-30.12	1757	20230726	0.63	2530	-30.12	20230223	1757	0.63	20230726	2530	-30.12	20230223	1757	0.63	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
120	20230907	100155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1773	-11	5	-0.62	151192674	85034	17.61	1780	1791	1771	2315	1249	1784	1778.03	4.92	-7819	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5659	3.59	0.37	12	0.03	494.00	4829.00	2530	20230223	-29.92	1757	20230726	0.91	2530	-29.92	20230223	1757	0.91	20230726	2530	-29.92	20230223	1757	0.91	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
121	20230907	090156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1780	-4	5	-0.22	3137350	1762	0.36	1780	1784	1780	2315	1249	1784	1780.56	4.92	-158	1810	1797	1789	1776	1768	1793	1772	1596	531	500	1320	1	1	319177460	5681	3.60	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.64	1757	20230726	1.31	2530	-29.64	20230223	1757	1.31	20230726	2530	-29.64	20230223	1757	1.31	20230726	1.64	N	005880	500	1595 억	15702476	N	N	0	N	N
122	20230906	160155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1784	-12	5	-0.67	861639522	482215	93.83	1792	1802	1781	2330	1258	1796	1786.85	4.94	-70451	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5694	3.61	0.37	12	0.15	494.00	4829.00	2530	20230223	-29.49	1757	20230726	1.54	2530	-29.49	20230223	1757	1.54	20230726	2530	-29.49	20230223	1757	1.54	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
123	20230906	150154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1783	-13	5	-0.72	801182214	448317	87.24	1792	1802	1781	2330	1258	1796	1787.09	4.94	-57771	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5691	3.61	0.37	12	0.14	494.00	4829.00	2530	20230223	-29.53	1757	20230726	1.48	2530	-29.53	20230223	1757	1.48	20230726	2530	-29.53	20230223	1757	1.48	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
124	20230906	140155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1783	-13	5	-0.72	629657658	352053	68.51	1792	1802	1781	2330	1258	1796	1788.53	4.94	-40538	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5691	3.61	0.37	12	0.11	494.00	4829.00	2530	20230223	-29.53	1757	20230726	1.48	2530	-29.53	20230223	1757	1.48	20230726	2530	-29.53	20230223	1757	1.48	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
125	20230906	130156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1784	-12	5	-0.67	505967166	282700	55.01	1792	1802	1783	2330	1258	1796	1789.77	4.94	-24626	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5694	3.61	0.37	12	0.09	494.00	4829.00	2530	20230223	-29.49	1757	20230726	1.54	2530	-29.49	20230223	1757	1.54	20230726	2530	-29.49	20230223	1757	1.54	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
126	20230906	120158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	-6	5	-0.33	366791212	204743	39.84	1792	1802	1785	2330	1258	1796	1791.47	4.94	-10027	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5713	3.62	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
127	20230906	110155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1791	-5	5	-0.28	326059212	181977	35.41	1792	1802	1785	2330	1258	1796	1791.76	4.94	2564	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5716	3.63	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
128	20230906	100153	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	-6	5	-0.33	202729241	113012	21.99	1792	1802	1788	2330	1258	1796	1793.87	4.94	23628	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5713	3.62	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
129	20230906	090154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1791	-5	5	-0.28	5211509	2909	0.57	1792	1795	1790	2330	1258	1796	1791.51	4.94	-245	1826	1811	1799	1784	1772	1805	1778	1596	534	500	1320	1	1	319177460	5716	3.63	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.63	N	005880	500	1595 억	15753306	N	N	629	N	N
130	20230905	160153	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1796	-17	5	-0.94	921148846	513627	93.34	1813	1814	1787	2355	1270	1813	1793.42	4.96	-95709	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5732	3.64	0.37	12	0.16	494.00	4829.00	2530	20230223	-29.01	1757	20230726	2.22	2530	-29.01	20230223	1757	2.22	20230726	2530	-29.01	20230223	1757	2.22	20230726	1.64	N	005880	500	1595 억	15831208	N	N	629	N	N
131	20230905	150157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1791	-22	5	-1.21	852091244	475138	86.35	1813	1814	1787	2355	1270	1813	1793.36	4.96	-92659	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5716	3.63	0.37	12	0.15	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
132	20230905	140156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1791	-22	5	-1.21	785805148	438121	79.62	1813	1814	1787	2355	1270	1813	1793.58	4.96	-89749	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5716	3.63	0.37	12	0.14	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
133	20230905	130149	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1791	-22	5	-1.21	685415444	382046	69.43	1813	1814	1787	2355	1270	1813	1794.07	4.96	-80781	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5716	3.63	0.37	12	0.12	494.00	4829.00	2530	20230223	-29.21	1757	20230726	1.94	2530	-29.21	20230223	1757	1.94	20230726	2530	-29.21	20230223	1757	1.94	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
134	20230905	120155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1788	-25	5	-1.38	635579525	354193	64.37	1813	1814	1787	2355	1270	1813	1794.44	4.96	-75212	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5707	3.62	0.37	12	0.11	494.00	4829.00	2530	20230223	-29.33	1757	20230726	1.76	2530	-29.33	20230223	1757	1.76	20230726	2530	-29.33	20230223	1757	1.76	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
135	20230905	110155	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1795	-18	5	-0.99	431354383	240059	43.63	1813	1814	1789	2355	1270	1813	1796.87	4.96	-22957	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5729	3.63	0.37	12	0.08	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
136	20230905	100153	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1793	-20	5	-1.10	370621487	206203	37.47	1813	1814	1789	2355	1270	1813	1797.36	4.96	-14862	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5723	3.63	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.13	1757	20230726	2.05	2530	-29.13	20230223	1757	2.05	20230726	2530	-29.13	20230223	1757	2.05	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
137	20230905	090152	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1812	-1	5	-0.06	29384725	16212	2.95	1813	1814	1805	2355	1270	1813	1812.53	4.96	-6764	1831	1821	1803	1793	1775	1827	1799	1596	542	500	1340	1	1	319177460	5783	3.67	0.38	12	0.01	494.00	4829.00	2530	20230223	-28.38	1757	20230726	3.13	2530	-28.38	20230223	1757	3.13	20230726	2530	-28.38	20230223	1757	3.13	20230726	1.64	N	005880	500	1595 억	15831208	N	N	345	N	N
138	20230904	160152	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1813	28	2	1.57	984502040	547660	121.24	1789	1813	1785	2320	1250	1785	1797.48	4.93	72037	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5787	3.67	0.38	12	0.17	494.00	4829.00	2530	20230223	-28.34	1757	20230726	3.19	2530	-28.34	20230223	1757	3.19	20230726	2530	-28.34	20230223	1757	3.19	20230726	1.63	N	005880	500	1595 억	15730577	N	N	345	N	N
139	20230904	150150	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1806	21	2	1.18	862524226	480216	106.31	1789	1813	1785	2320	1250	1785	1796.12	4.93	68335	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5764	3.66	0.37	12	0.15	494.00	4829.00	2530	20230223	-28.62	1757	20230726	2.79	2530	-28.62	20230223	1757	2.79	20230726	2530	-28.62	20230223	1757	2.79	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
140	20230904	140152	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1803	18	2	1.01	611239602	341154	75.53	1789	1804	1785	2320	1250	1785	1791.68	4.93	50005	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5755	3.65	0.37	12	0.11	494.00	4829.00	2530	20230223	-28.74	1757	20230726	2.62	2530	-28.74	20230223	1757	2.62	20230726	2530	-28.74	20230223	1757	2.62	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
141	20230904	130154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1795	10	2	0.56	444262947	248179	54.94	1789	1797	1785	2320	1250	1785	1790.09	4.93	30825	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5729	3.63	0.37	12	0.08	494.00	4829.00	2530	20230223	-29.05	1757	20230726	2.16	2530	-29.05	20230223	1757	2.16	20230726	2530	-29.05	20230223	1757	2.16	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
142	20230904	120151	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1787	2	2	0.11	284246144	158859	35.17	1789	1794	1785	2320	1250	1785	1789.30	4.93	-14146	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5704	3.62	0.37	12	0.05	494.00	4829.00	2530	20230223	-29.37	1757	20230726	1.71	2530	-29.37	20230223	1757	1.71	20230726	2530	-29.37	20230223	1757	1.71	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
143	20230904	110150	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	5	2	0.28	225945662	126245	27.95	1789	1794	1785	2320	1250	1785	1789.74	4.93	-6818	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5713	3.62	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
144	20230904	100148	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1789	4	2	0.22	144343159	80674	17.86	1789	1794	1785	2320	1250	1785	1789.22	4.93	-2107	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5710	3.62	0.37	12	0.03	494.00	4829.00	2530	20230223	-29.29	1757	20230726	1.82	2530	-29.29	20230223	1757	1.82	20230726	2530	-29.29	20230223	1757	1.82	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
145	20230904	090151	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1789	4	2	0.22	6657064	3722	0.82	1789	1789	1787	2320	1250	1785	1788.57	4.93	-1823	1821	1803	1792	1774	1763	1797	1768	1596	535	500	1320	1	1	319177460	5710	3.62	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.29	1757	20230726	1.82	2530	-29.29	20230223	1757	1.82	20230726	2530	-29.29	20230223	1757	1.82	20230726	1.63	N	005880	500	1595 억	15730577	N	N	4156	N	N
146	20230901	160150	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1785	-11	5	-0.61	796105366	445708	71.72	1793	1810	1781	2330	1258	1796	1786.17	4.92	-49959	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5697	3.61	0.37	12	0.14	494.00	4829.00	2530	20230223	-29.45	1757	20230726	1.59	2530	-29.45	20230223	1757	1.59	20230726	2530	-29.45	20230223	1757	1.59	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4156	N	N
147	20230901	150152	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1786	-10	5	-0.56	663745121	371782	59.82	1793	1794	1781	2330	1258	1796	1785.31	4.92	-47216	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5701	3.62	0.37	12	0.12	494.00	4829.00	2530	20230223	-29.41	1757	20230726	1.65	2530	-29.41	20230223	1757	1.65	20230726	2530	-29.41	20230223	1757	1.65	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
148	20230901	140151	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1786	-10	5	-0.56	581394497	325673	52.40	1793	1794	1781	2330	1258	1796	1785.21	4.92	-36654	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5701	3.62	0.37	12	0.10	494.00	4829.00	2530	20230223	-29.41	1757	20230726	1.65	2530	-29.41	20230223	1757	1.65	20230726	2530	-29.41	20230223	1757	1.65	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
149	20230901	130151	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	-6	5	-0.33	469810849	263237	42.36	1793	1793	1781	2330	1258	1796	1784.74	4.92	-38137	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5713	3.62	0.37	12	0.08	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
150	20230901	120150	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1788	-8	5	-0.45	417043828	233723	37.61	1793	1793	1781	2330	1258	1796	1784.35	4.92	-35648	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5707	3.62	0.37	12	0.07	494.00	4829.00	2530	20230223	-29.33	1757	20230726	1.76	2530	-29.33	20230223	1757	1.76	20230726	2530	-29.33	20230223	1757	1.76	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
151	20230901	110150	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1784	-12	5	-0.67	336518810	188601	30.35	1793	1793	1781	2330	1258	1796	1784.29	4.92	-25311	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5694	3.61	0.37	12	0.06	494.00	4829.00	2530	20230223	-29.49	1757	20230726	1.54	2530	-29.49	20230223	1757	1.54	20230726	2530	-29.49	20230223	1757	1.54	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
152	20230901	100149	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1784	-12	5	-0.67	231600041	129795	20.88	1793	1793	1781	2330	1258	1796	1784.35	4.92	-15347	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5694	3.61	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.49	1757	20230726	1.54	2530	-29.49	20230223	1757	1.54	20230726	2530	-29.49	20230223	1757	1.54	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N
153	20230901	090148	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1790	-6	5	-0.33	9021385	5036	0.81	1793	1793	1789	2330	1258	1796	1791.38	4.92	-1672	1820	1808	1795	1783	1770	1801	1776	1596	534	500	1320	1	1	319177460	5713	3.62	0.37	12	0.00	494.00	4829.00	2530	20230223	-29.25	1757	20230726	1.88	2530	-29.25	20230223	1757	1.88	20230726	2530	-29.25	20230223	1757	1.88	20230726	1.63	N	005880	500	1595 억	15717724	N	N	4024	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History