KissMeData/005880/price/prices-20240501.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2490	335	2	15.55	295909425585	122785561	1901.60	2190	2525	2190	2800	1510	2155	2409.80	9.25	0	6830569	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7948	11.64	0.49	12	38.47	214.00	5088.00	3100	20240117	-19.68	1601	20231016	55.53	3100	-19.68	20240117	1740	43.10	20240418	3100	-19.68	20240117	1601	55.53	20231016	3.00	N	005880	500	1595 억		29530929	N	N	252	N	00	N
3	20240531	150216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2490	335	2	15.55	282956106780	117582070	1821.01	2190	2525	2190	2800	1510	2155	2406.46	9.25	0	6361317	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7948	11.64	0.49	12	36.84	214.00	5088.00	3100	20240117	-19.68	1601	20231016	55.53	3100	-19.68	20240117	1740	43.10	20240418	3100	-19.68	20240117	1601	55.53	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
4	20240531	140216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2445	290	2	13.46	244935338355	102311680	1584.52	2190	2495	2190	2800	1510	2155	2394.01	9.25	0	4444464	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7804	11.43	0.48	12	32.05	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
5	20240531	130216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2445	290	2	13.46	214715062955	89949292	1393.06	2190	2485	2190	2800	1510	2155	2387.07	9.25	0	3242206	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7804	11.43	0.48	12	28.18	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
6	20240531	120217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2440	285	2	13.23	193733569380	81366870	1260.14	2190	2485	2190	2800	1510	2155	2380.99	9.25	0	2244377	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7788	11.40	0.48	12	25.49	214.00	5088.00	3100	20240117	-21.29	1601	20231016	52.40	3100	-21.29	20240117	1740	40.23	20240418	3100	-21.29	20240117	1601	52.40	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
7	20240531	110216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2385	230	2	10.67	156199563670	65936901	1021.18	2190	2455	2190	2800	1510	2155	2368.93	9.25	0	1011433	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7612	11.14	0.47	12	20.66	214.00	5088.00	3100	20240117	-23.06	1601	20231016	48.97	3100	-23.06	20240117	1740	37.07	20240418	3100	-23.06	20240117	1601	48.97	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
8	20240531	100217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2400	245	2	11.37	91539264665	38974935	603.61	2190	2430	2190	2800	1510	2155	2348.67	9.25	0	609862	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7660	11.21	0.47	12	12.21	214.00	5088.00	3100	20240117	-22.58	1601	20231016	49.91	3100	-22.58	20240117	1740	37.93	20240418	3100	-22.58	20240117	1601	49.91	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
9	20240531	090217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	45	2	2.09	682433690	310409	4.81	2190	2215	2190	2800	1510	2155	2198.52	9.25	0	37929	2285	2220	2185	2120	2085	2202	2102	1596	645	500	1550	5	1	319177460	7022	10.28	0.43	12	0.10	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.00	N	005880	500	1595 억		29530929	N	N	576	N	00	N
10	20240530	160215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2155	-25	5	-1.15	14099160480	6400535	112.57	2195	2250	2150	2830	1530	2180	2203.03	9.20	0	203503	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	6878	10.07	0.42	12	2.01	214.00	5088.00	3100	20240117	-30.48	1601	20231016	34.60	3100	-30.48	20240117	1740	23.85	20240418	3100	-30.48	20240117	1601	34.60	20231016	3.05	N	005880	500	1595 억		29358825	N	N	576	N	00	N
11	20240530	150215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	5	2	0.23	12708066555	5757999	101.27	2195	2250	2180	2830	1530	2180	2207.23	9.20	0	156158	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	6974	10.21	0.43	12	1.80	214.00	5088.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	1740	25.57	20240418	3100	-29.52	20240117	1601	36.48	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
12	20240530	140217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	11717967775	5305098	93.30	2195	2250	2180	2830	1530	2180	2209.04	9.20	0	171772	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.66	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
13	20240530	130216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	15	2	0.69	10549064270	4770558	83.90	2195	2250	2180	2830	1530	2180	2211.56	9.20	0	224910	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	7006	10.26	0.43	12	1.49	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
14	20240530	120216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	20	2	0.92	9597973885	4338714	76.31	2195	2250	2180	2830	1530	2180	2212.48	9.20	0	207183	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	7022	10.28	0.43	12	1.36	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
15	20240530	110216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	20	2	0.92	3671576290	1669973	29.37	2195	2225	2180	2830	1530	2180	2199.06	9.20	0	125138	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	7022	10.28	0.43	12	0.52	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
16	20240530	100216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	2419022015	1099181	19.33	2195	2225	2180	2830	1530	2180	2201.57	9.20	0	-16623	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	0.34	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
17	20240530	090217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	15	2	0.69	620993295	282473	4.97	2195	2225	2190	2830	1530	2180	2201.61	9.20	0	-27547	2293	2236	2198	2141	2103	2217	2122	1596	650	500	1560	5	1	319177460	7006	10.26	0.43	12	0.09	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	3.05	N	005880	500	1595 억		29358825	N	N	2925	N	00	N
18	20240529	160214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	0	3	0.00	12421904090	5628863	118.42	2240	2255	2160	2830	1530	2180	2206.87	9.32	0	-370850	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6958	10.19	0.43	12	1.76	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2925	N	00	N
19	20240529	150215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	0	3	0.00	11862806190	5372447	113.02	2240	2255	2160	2830	1530	2180	2208.09	9.32	0	-459989	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6958	10.19	0.43	12	1.68	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
20	20240529	140216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	11130200675	5037717	105.98	2240	2255	2160	2830	1530	2180	2209.38	9.32	0	-549225	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.58	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
21	20240529	130215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	10498143715	4749183	99.91	2240	2255	2160	2830	1530	2180	2210.52	9.32	0	-672093	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.49	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
22	20240529	120217	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	10	2	0.46	10029218785	4534781	95.40	2240	2255	2160	2830	1530	2180	2211.63	9.32	0	-719062	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.42	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
23	20240529	110215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	-5	5	-0.23	9487156940	4286223	90.17	2240	2255	2160	2830	1530	2180	2213.42	9.32	0	-771336	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6942	10.16	0.43	12	1.34	214.00	5088.00	3100	20240117	-29.84	1601	20231016	35.85	3100	-29.84	20240117	1740	25.00	20240418	3100	-29.84	20240117	1601	35.85	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
24	20240529	100213	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	-10	5	-0.46	8326770860	3752562	78.94	2240	2255	2160	2830	1530	2180	2218.97	9.32	0	-790157	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	6926	10.14	0.43	12	1.18	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
25	20240529	090214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2240	60	2	2.75	2400318585	1072158	22.56	2240	2255	2205	2830	1530	2180	2238.84	9.32	0	-265204	2253	2216	2178	2141	2103	2235	2160	1596	650	500	1560	5	1	319177460	7150	10.47	0.44	12	0.34	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.99	N	005880	500	1595 억		29744132	N	N	2846	N	00	N
26	20240528	160214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	15	2	0.69	10255916180	4690665	81.06	2170	2215	2140	2810	1520	2165	2186.46	9.25	0	255103	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	6958	10.19	0.43	12	1.47	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	3.02	N	005880	500	1595 억		29519627	N	N	2846	N	00	N
27	20240528	150215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	20	2	0.92	9630779015	4404308	76.11	2170	2215	2140	2810	1520	2165	2186.68	9.25	0	271494	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	6974	10.21	0.43	12	1.38	214.00	5088.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	1740	25.57	20240418	3100	-29.52	20240117	1601	36.48	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
28	20240528	140216	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	40	2	1.85	8424650825	3853778	66.60	2170	2215	2140	2810	1520	2165	2186.08	9.25	0	307884	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	7038	10.30	0.43	12	1.21	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
29	20240528	130214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	40	2	1.85	7187471000	3293444	56.91	2170	2210	2140	2810	1520	2165	2182.36	9.25	0	321585	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	7038	10.30	0.43	12	1.03	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
30	20240528	120214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	35	2	1.62	6284458860	2883672	49.83	2170	2210	2140	2810	1520	2165	2179.33	9.25	0	279396	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	7022	10.28	0.43	12	0.90	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
31	20240528	110214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	30	2	1.39	5029844600	2311992	39.95	2170	2205	2140	2810	1520	2165	2175.55	9.25	0	328339	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	7006	10.26	0.43	12	0.72	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
32	20240528	100215	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	0	3	0.00	2846489960	1314646	22.72	2170	2205	2140	2810	1520	2165	2165.21	9.25	0	168463	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	6910	10.12	0.43	12	0.41	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
33	20240528	090214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	0	3	0.00	171887795	79200	1.37	2170	2180	2165	2810	1520	2165	2170.34	9.25	0	-3269	2321	2242	2191	2112	2061	2217	2087	1596	645	500	1550	5	1	319177460	6910	10.12	0.43	12	0.02	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.02	N	005880	500	1595 억		29519627	N	N	0	N	00	N
34	20240527	160212	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-25	5	-1.14	12668289105	5739371	110.19	2245	2270	2140	2845	1535	2190	2207.35	9.29	0	-44256	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	6910	10.12	0.43	12	1.80	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
35	20240527	150213	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-25	5	-1.14	12051164565	5453884	104.71	2245	2270	2140	2845	1535	2190	2209.65	9.29	0	-51826	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	6910	10.12	0.43	12	1.71	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
36	20240527	140214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-40	5	-1.83	10870396410	4905149	94.17	2245	2270	2145	2845	1535	2190	2216.12	9.29	0	-84214	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	6862	10.05	0.42	12	1.54	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
37	20240527	130214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	-20	5	-0.91	9834056385	4425956	84.97	2245	2270	2165	2845	1535	2190	2221.91	9.29	0	-98123	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	6926	10.14	0.43	12	1.39	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
38	20240527	120214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	15	2	0.68	8940398520	4017429	77.13	2245	2270	2195	2845	1535	2190	2225.41	9.29	0	-59050	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	7038	10.30	0.43	12	1.26	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
39	20240527	110214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2210	20	2	0.91	8084502560	3628884	69.67	2245	2270	2200	2845	1535	2190	2227.82	9.29	0	-33625	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	7054	10.33	0.43	12	1.14	214.00	5088.00	3100	20240117	-28.71	1601	20231016	38.04	3100	-28.71	20240117	1740	27.01	20240418	3100	-28.71	20240117	1601	38.04	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
40	20240527	100214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2220	30	2	1.37	6757417080	3027618	58.13	2245	2270	2200	2845	1535	2190	2231.93	9.29	0	-43569	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	7086	10.37	0.44	12	0.95	214.00	5088.00	3100	20240117	-28.39	1601	20231016	38.66	3100	-28.39	20240117	1740	27.59	20240418	3100	-28.39	20240117	1601	38.66	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
41	20240527	090214	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2215	25	2	1.14	1231778710	551050	10.58	2245	2255	2205	2845	1535	2190	2235.35	9.29	0	-148620	2273	2231	2173	2131	2073	2252	2152	1596	655	500	1570	5	1	319177460	7070	10.35	0.44	12	0.17	214.00	5088.00	3100	20240117	-28.55	1601	20231016	38.35	3100	-28.55	20240117	1740	27.30	20240418	3100	-28.55	20240117	1601	38.35	20231016	3.10	N	005880	500	1595 억		29654598	N	N	0	N	00	N
42	20240524	160205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	30	2	1.39	11131421420	5101733	138.56	2120	2215	2115	2805	1515	2160	2181.87	9.28	0	40989	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6990	10.23	0.43	12	1.60	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
43	20240524	150208	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	15	2	0.69	10126859690	4642209	126.08	2120	2215	2115	2805	1515	2160	2181.48	9.28	0	114581	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6942	10.16	0.43	12	1.45	214.00	5088.00	3100	20240117	-29.84	1601	20231016	35.85	3100	-29.84	20240117	1740	25.00	20240418	3100	-29.84	20240117	1601	35.85	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
44	20240524	140208	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	20	2	0.93	8847856755	4054807	110.13	2120	2215	2115	2805	1515	2160	2182.07	9.28	0	101783	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6958	10.19	0.43	12	1.27	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
45	20240524	130206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	5	2	0.23	7979515015	3655643	99.29	2120	2215	2115	2805	1515	2160	2182.80	9.28	0	47524	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6910	10.12	0.43	12	1.15	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
46	20240524	120207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	10	2	0.46	7492516050	3431549	93.20	2120	2215	2115	2805	1515	2160	2183.43	9.28	0	33824	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6926	10.14	0.43	12	1.08	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
47	20240524	110206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	40	2	1.85	6309400790	2888959	78.46	2120	2215	2115	2805	1515	2160	2183.98	9.28	0	50556	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	7022	10.28	0.43	12	0.91	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
48	20240524	100207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2175	15	2	0.69	3584124960	1646416	44.72	2120	2205	2115	2805	1515	2160	2176.94	9.28	0	75155	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6942	10.16	0.43	12	0.52	214.00	5088.00	3100	20240117	-29.84	1601	20231016	35.85	3100	-29.84	20240117	1740	25.00	20240418	3100	-29.84	20240117	1601	35.85	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
49	20240524	090207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2120	-40	5	-1.85	213848610	100645	2.73	2120	2155	2115	2805	1515	2160	2124.22	9.28	0	5829	2223	2191	2153	2121	2083	2172	2102	1596	645	500	1550	5	1	319177460	6767	9.91	0.42	12	0.03	214.00	5088.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	1740	21.84	20240418	3100	-31.61	20240117	1601	32.42	20231016	3.11	N	005880	500	1595 억		29605588	N	N	1972	N	00	N
50	20240523	160205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-30	5	-1.37	7705285595	3594743	38.87	2165	2185	2115	2845	1535	2190	2143.37	9.05	0	731823	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6894	10.09	0.42	12	1.13	214.00	5088.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	1740	24.14	20240418	3100	-30.32	20240117	1601	34.92	20231016	3.11	N	005880	500	1595 억		28879302	N	N	1972	N	00	N
51	20240523	150208	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-25	5	-1.14	7194571040	3358074	36.31	2165	2185	2115	2845	1535	2190	2142.45	9.05	0	730933	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6910	10.12	0.43	12	1.05	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
52	20240523	140208	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-40	5	-1.83	6335808660	2959420	32.00	2165	2185	2115	2845	1535	2190	2140.87	9.05	0	702697	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6862	10.05	0.42	12	0.93	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
53	20240523	130206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-45	5	-2.05	5852789780	2734027	29.56	2165	2185	2115	2845	1535	2190	2140.69	9.05	0	675135	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6846	10.02	0.42	12	0.86	214.00	5088.00	3100	20240117	-30.81	1601	20231016	33.98	3100	-30.81	20240117	1740	23.28	20240418	3100	-30.81	20240117	1601	33.98	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
54	20240523	120205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-40	5	-1.83	5424009925	2533676	27.40	2165	2185	2115	2845	1535	2190	2140.74	9.05	0	689087	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6862	10.05	0.42	12	0.79	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
55	20240523	110205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2140	-50	5	-2.28	4948019895	2312474	25.00	2165	2185	2115	2845	1535	2190	2139.68	9.05	0	659302	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6830	10.00	0.42	12	0.72	214.00	5088.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	1740	22.99	20240418	3100	-30.97	20240117	1601	33.67	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
56	20240523	100204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-45	5	-2.05	3184692605	1484845	16.06	2165	2185	2115	2845	1535	2190	2144.75	9.05	0	386876	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6846	10.02	0.42	12	0.47	214.00	5088.00	3100	20240117	-30.81	1601	20231016	33.98	3100	-30.81	20240117	1740	23.28	20240418	3100	-30.81	20240117	1601	33.98	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
57	20240523	090207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2145	-45	5	-2.05	491207630	227807	2.46	2165	2185	2140	2845	1535	2190	2156.02	9.05	0	-25684	2306	2247	2206	2147	2106	2240	2140	1596	655	500	1570	5	1	319177460	6846	10.02	0.42	12	0.07	214.00	5088.00	3100	20240117	-30.81	1601	20231016	33.98	3100	-30.81	20240117	1740	23.28	20240418	3100	-30.81	20240117	1601	33.98	20231016	3.11	N	005880	500	1595 억		28879302	N	N	5047	N	00	N
58	20240522	160204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	0	3	0.00	20315797365	9139781	156.17	2190	2265	2165	2845	1535	2190	2222.88	8.90	0	417148	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	6990	10.23	0.43	12	2.86	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.88	N	005880	500	1595 억		28410591	N	N	5047	N	00	N
59	20240522	150207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	10	2	0.46	19022204170	8549648	146.08	2190	2265	2165	2845	1535	2190	2224.93	8.90	0	426846	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7022	10.28	0.43	12	2.68	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
60	20240522	140205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2220	30	2	1.37	17961035330	8069128	137.87	2190	2265	2165	2845	1535	2190	2225.92	8.90	0	422277	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7086	10.37	0.44	12	2.53	214.00	5088.00	3100	20240117	-28.39	1601	20231016	38.66	3100	-28.39	20240117	1740	27.59	20240418	3100	-28.39	20240117	1601	38.66	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
61	20240522	130206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2225	35	2	1.60	16144373875	7248820	123.86	2190	2265	2165	2845	1535	2190	2227.20	8.90	0	602594	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7102	10.40	0.44	12	2.27	214.00	5088.00	3100	20240117	-28.23	1601	20231016	38.98	3100	-28.23	20240117	1740	27.87	20240418	3100	-28.23	20240117	1601	38.98	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
62	20240522	120205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2230	40	2	1.83	14852438960	6668671	113.95	2190	2265	2165	2845	1535	2190	2227.22	8.90	0	611063	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7118	10.42	0.44	12	2.09	214.00	5088.00	3100	20240117	-28.06	1601	20231016	39.29	3100	-28.06	20240117	1740	28.16	20240418	3100	-28.06	20240117	1601	39.29	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
63	20240522	110206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2250	60	2	2.74	12906240920	5799846	99.10	2190	2265	2165	2845	1535	2190	2225.30	8.90	0	455673	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7181	10.51	0.44	12	1.82	214.00	5088.00	3100	20240117	-27.42	1601	20231016	40.54	3100	-27.42	20240117	1740	29.31	20240418	3100	-27.42	20240117	1601	40.54	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
64	20240522	100205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2220	30	2	1.37	8787899105	3960072	67.66	2190	2265	2165	2845	1535	2190	2219.16	8.90	0	146237	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7086	10.37	0.44	12	1.24	214.00	5088.00	3100	20240117	-28.39	1601	20231016	38.66	3100	-28.39	20240117	1740	27.59	20240418	3100	-28.39	20240117	1601	38.66	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
65	20240522	090206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2235	45	2	2.05	852062560	386634	6.61	2190	2235	2175	2845	1535	2190	2203.97	8.90	0	100560	2270	2230	2180	2140	2090	2250	2160	1596	655	500	1570	5	1	319177460	7134	10.44	0.44	12	0.12	214.00	5088.00	3100	20240117	-27.90	1601	20231016	39.60	3100	-27.90	20240117	1740	28.45	20240418	3100	-27.90	20240117	1601	39.60	20231016	2.88	N	005880	500	1595 억		28410591	N	N	14077	N	00	N
66	20240521	160204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	15	2	0.69	12394907135	5674209	48.46	2175	2220	2130	2825	1525	2175	2184.42	8.72	0	730295	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.78	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.79	N	005880	500	1595 억		27833198	N	N	14077	N	00	N
67	20240521	150205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	5	2	0.23	11267193790	5158851	44.06	2175	2220	2130	2825	1525	2175	2184.06	8.72	0	584623	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6958	10.19	0.43	12	1.62	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
68	20240521	140205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	10	2	0.46	9941098860	4549281	38.85	2175	2220	2130	2825	1525	2175	2185.22	8.72	0	528546	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6974	10.21	0.43	12	1.43	214.00	5088.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	1740	25.57	20240418	3100	-29.52	20240117	1601	36.48	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
69	20240521	130206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	15	2	0.69	9277974045	4245615	36.26	2175	2220	2130	2825	1525	2175	2185.33	8.72	0	524287	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.33	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
70	20240521	120205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	15	2	0.69	7888352305	3611707	30.84	2175	2220	2130	2825	1525	2175	2184.13	8.72	0	387901	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6990	10.23	0.43	12	1.13	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
71	20240521	110206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	20	2	0.92	7083209455	3244525	27.71	2175	2220	2130	2825	1525	2175	2183.15	8.72	0	316371	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	7006	10.26	0.43	12	1.02	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
72	20240521	100206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	20	2	0.92	5687843770	2608292	22.27	2175	2220	2130	2825	1525	2175	2180.69	8.72	0	117288	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	7006	10.26	0.43	12	0.82	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
73	20240521	090204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-10	5	-0.46	327781610	150872	1.29	2175	2180	2160	2825	1525	2175	2172.45	8.72	0	-32116	2308	2241	2188	2121	2068	2215	2095	1596	650	500	1560	5	1	319177460	6910	10.12	0.43	12	0.05	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	2.79	N	005880	500	1595 억		27833198	N	N	5311	N	00	N
74	20240517	160206	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2245	140	2	6.65	125634432025	54955798	821.48	2175	2395	2155	2735	1475	2105	2286.12	9.30	0	671097	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7166	10.49	0.44	12	17.22	214.00	5088.00	3100	20240117	-27.58	1601	20231016	40.22	3100	-27.58	20240117	1740	29.02	20240418	3100	-27.58	20240117	1601	40.22	20231016	2.77	N	005880	500	1595 억		29695380	N	N	1009	N	00	N
75	20240517	150207	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2240	135	2	6.41	121593575960	53152129	794.52	2175	2395	2155	2735	1475	2105	2287.66	9.30	0	-167762	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7150	10.47	0.44	12	16.65	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
76	20240517	140203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2225	120	2	5.70	117040420235	51090380	763.70	2175	2395	2155	2735	1475	2105	2290.86	9.30	0	-742831	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7102	10.40	0.44	12	16.01	214.00	5088.00	3100	20240117	-28.23	1601	20231016	38.98	3100	-28.23	20240117	1740	27.87	20240418	3100	-28.23	20240117	1601	38.98	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
77	20240517	130204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2235	130	2	6.18	112083733505	48857912	730.33	2175	2395	2155	2735	1475	2105	2294.08	9.30	0	-1221299	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7134	10.44	0.44	12	15.31	214.00	5088.00	3100	20240117	-27.90	1601	20231016	39.60	3100	-27.90	20240117	1740	28.45	20240418	3100	-27.90	20240117	1601	39.60	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
78	20240517	120203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2245	140	2	6.65	109570722485	47740368	713.63	2175	2395	2155	2735	1475	2105	2295.14	9.30	0	-1353407	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7166	10.49	0.44	12	14.96	214.00	5088.00	3100	20240117	-27.58	1601	20231016	40.22	3100	-27.58	20240117	1740	29.02	20240418	3100	-27.58	20240117	1601	40.22	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
79	20240517	110204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	155	2	7.36	97414718150	42375424	633.43	2175	2395	2155	2735	1475	2105	2298.86	9.30	0	-1375975	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7213	10.56	0.44	12	13.28	214.00	5088.00	3100	20240117	-27.10	1601	20231016	41.16	3100	-27.10	20240117	1740	29.89	20240418	3100	-27.10	20240117	1601	41.16	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
80	20240517	100202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2240	135	2	6.41	87841592330	38112367	569.71	2175	2395	2155	2735	1475	2105	2304.81	9.30	0	-1328306	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7150	10.47	0.44	12	11.94	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
81	20240517	090203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2260	155	2	7.36	5848660640	2636823	39.42	2175	2260	2155	2735	1475	2105	2218.13	9.30	0	-8505	2238	2171	2133	2066	2028	2152	2047	1596	630	500	1510	5	1	319177460	7213	10.56	0.44	12	0.83	214.00	5088.00	3100	20240117	-27.10	1601	20231016	41.16	3100	-27.10	20240117	1740	29.89	20240418	3100	-27.10	20240117	1601	41.16	20231016	2.77	N	005880	500	1595 억		29695380	N	N	7874	N	00	N
82	20240516	160203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2105	-75	5	-3.44	13064042995	6140322	41.73	2180	2200	2095	2830	1530	2180	2127.18	9.14	0	533729	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6719	9.84	0.41	12	1.92	214.00	5088.00	3100	20240117	-32.10	1601	20231016	31.48	3100	-32.10	20240117	1740	20.98	20240418	3100	-32.10	20240117	1601	31.48	20231016	2.74	N	005880	500	1595 억		29161545	N	N	7874	N	00	N
83	20240516	150202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2115	-65	5	-2.98	12003709975	5637304	38.31	2180	2200	2095	2830	1530	2180	2128.87	9.14	0	486733	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6751	9.88	0.42	12	1.77	214.00	5088.00	3100	20240117	-31.77	1601	20231016	32.10	3100	-31.77	20240117	1740	21.55	20240418	3100	-31.77	20240117	1601	32.10	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
84	20240516	140204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	-50	5	-2.29	11011169490	5169562	35.13	2180	2200	2095	2830	1530	2180	2129.50	9.14	0	477856	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6798	9.95	0.42	12	1.62	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
85	20240516	130204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2135	-45	5	-2.06	10056957530	4722606	32.10	2180	2200	2095	2830	1530	2180	2128.99	9.14	0	579341	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6814	9.98	0.42	12	1.48	214.00	5088.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	1740	22.70	20240418	3100	-31.13	20240117	1601	33.35	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
86	20240516	120203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	-50	5	-2.29	8554906615	4020000	27.32	2180	2200	2095	2830	1530	2180	2127.42	9.14	0	448530	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6798	9.95	0.42	12	1.26	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
87	20240516	110202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	-50	5	-2.29	7565747740	3556812	24.17	2180	2200	2095	2830	1530	2180	2126.35	9.14	0	415086	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6798	9.95	0.42	12	1.11	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
88	20240516	100203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	-50	5	-2.29	6438493245	3028051	20.58	2180	2200	2095	2830	1530	2180	2125.36	9.14	0	283129	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6798	9.95	0.42	12	0.95	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
89	20240516	090202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	-50	5	-2.29	1188037720	548902	3.73	2180	2200	2130	2830	1530	2180	2162.79	9.14	0	-60312	2323	2251	2183	2111	2043	2217	2077	1596	650	500	1560	5	1	319177460	6798	9.95	0.42	12	0.17	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	2.74	N	005880	500	1595 억		29161545	N	N	9727	N	00	N
90	20240514	160204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	45	2	2.11	31734139810	14535515	106.86	2250	2255	2115	2775	1495	2135	2183.22	9.15	0	75197	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6958	10.19	0.43	12	4.55	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	3.14	N	005880	500	1595 억		29195635	N	N	9727	N	00	N
91	20240514	150205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	50	2	2.34	29150507475	13345814	98.12	2250	2255	2115	2775	1495	2135	2184.24	9.15	0	-181136	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6974	10.21	0.43	12	4.18	214.00	5088.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	1740	25.57	20240418	3100	-29.52	20240117	1601	36.48	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
92	20240514	140204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	60	2	2.81	27685536005	12676321	93.20	2250	2255	2115	2775	1495	2135	2184.04	9.15	0	-381000	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	7006	10.26	0.43	12	3.97	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
93	20240514	130204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2205	70	2	3.28	25067496735	11485485	84.44	2250	2255	2115	2775	1495	2135	2182.54	9.15	0	-606867	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	7038	10.30	0.43	12	3.60	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
94	20240514	120205	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2180	45	2	2.11	23038985895	10560959	77.64	2250	2255	2115	2775	1495	2135	2181.52	9.15	0	-942130	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6958	10.19	0.43	12	3.31	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
95	20240514	110203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	55	2	2.58	21469416225	9842421	72.36	2250	2255	2115	2775	1495	2135	2181.31	9.15	0	-1116837	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6990	10.23	0.43	12	3.08	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
96	20240514	100203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	35	2	1.64	18809671795	8619294	63.37	2250	2255	2115	2775	1495	2135	2182.28	9.15	0	-1285689	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6926	10.14	0.43	12	2.70	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
97	20240514	090204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2185	50	2	2.34	5032854635	2262840	16.64	2250	2255	2185	2775	1495	2135	2224.13	9.15	0	-833888	2261	2197	2151	2087	2041	2175	2065	1596	640	500	1530	5	1	319177460	6974	10.21	0.43	12	0.71	214.00	5088.00	3100	20240117	-29.52	1601	20231016	36.48	3100	-29.52	20240117	1740	25.57	20240418	3100	-29.52	20240117	1601	36.48	20231016	3.14	N	005880	500	1595 억		29195635	N	N	22102	N	00	N
98	20240513	160204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2135	-65	5	-2.95	26723745015	12345840	27.02	2210	2215	2105	2860	1540	2200	2164.58	8.92	0	815727	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6814	9.98	0.42	12	3.87	214.00	5088.00	3100	20240117	-31.13	1601	20231016	33.35	3100	-31.13	20240117	1740	22.70	20240418	3100	-31.13	20240117	1601	33.35	20231016	3.16	N	005880	500	1595 억		28475278	N	N	22102	N	00	N
99	20240513	150204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2120	-80	5	-3.64	24859030840	11473266	25.11	2210	2215	2105	2860	1540	2200	2166.62	8.92	0	833190	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6767	9.91	0.42	12	3.59	214.00	5088.00	3100	20240117	-31.61	1601	20231016	32.42	3100	-31.61	20240117	1740	21.84	20240418	3100	-31.61	20240117	1601	32.42	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
100	20240513	140203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2160	-40	5	-1.82	22202926265	10226749	22.38	2210	2215	2140	2860	1540	2200	2170.99	8.92	0	814975	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6894	10.09	0.42	12	3.20	214.00	5088.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	1740	24.14	20240418	3100	-30.32	20240117	1601	34.92	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
101	20240513	130204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2155	-45	5	-2.05	20794327940	9572343	20.95	2210	2215	2140	2860	1540	2200	2172.26	8.92	0	809015	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6878	10.07	0.42	12	3.00	214.00	5088.00	3100	20240117	-30.48	1601	20231016	34.60	3100	-30.48	20240117	1740	23.85	20240418	3100	-30.48	20240117	1601	34.60	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
102	20240513	120204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2150	-50	5	-2.27	19190312410	8827385	19.32	2210	2215	2140	2860	1540	2200	2173.88	8.92	0	809373	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6862	10.05	0.42	12	2.77	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
103	20240513	110204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	-30	5	-1.36	17613231160	8096265	17.72	2210	2215	2140	2860	1540	2200	2175.40	8.92	0	781235	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6926	10.14	0.43	12	2.54	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
104	20240513	100204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2165	-35	5	-1.59	13591324305	6255113	13.69	2210	2215	2140	2860	1540	2200	2172.73	8.92	0	708131	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6910	10.12	0.43	12	1.96	214.00	5088.00	3100	20240117	-30.16	1601	20231016	35.23	3100	-30.16	20240117	1740	24.43	20240418	3100	-30.16	20240117	1601	35.23	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
105	20240513	090204	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2190	-10	5	-0.45	3152313370	1432961	3.14	2210	2215	2180	2860	1540	2200	2199.86	8.92	0	-213315	2405	2302	2122	2019	1839	2354	2071	1596	660	500	1580	5	1	319177460	6990	10.23	0.43	12	0.45	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	3.16	N	005880	500	1595 억		28475278	N	N	12306	N	00	N
106	20240510	160200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2200	257	2	13.23	96747920646	45350190	963.66	1950	2225	1942	2525	1361	1943	2133.27	7.52	0	4782242	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	7022	10.28	0.43	12	14.21	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	3.26	N	005880	500	1595 억		23994997	N	N	12306	N	00	N
107	20240510	150201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2195	252	2	12.97	89266124681	41951045	891.43	1950	2225	1942	2525	1361	1943	2127.90	7.52	0	4542777	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	7006	10.26	0.43	12	13.14	214.00	5088.00	3100	20240117	-29.19	1601	20231016	37.10	3100	-29.19	20240117	1740	26.15	20240418	3100	-29.19	20240117	1601	37.10	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
108	20240510	140201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2170	227	2	11.68	80465602266	37925856	805.90	1950	2225	1942	2525	1361	1943	2121.69	7.52	0	3794070	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	6926	10.14	0.43	12	11.88	214.00	5088.00	3100	20240117	-30.00	1601	20231016	35.54	3100	-30.00	20240117	1740	24.71	20240418	3100	-30.00	20240117	1601	35.54	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
109	20240510	130200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2140	197	2	10.14	63969890466	30374558	645.44	1950	2195	1942	2525	1361	1943	2106.08	7.52	0	3228162	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	6830	10.00	0.42	12	9.52	214.00	5088.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	1740	22.99	20240418	3100	-30.97	20240117	1601	33.67	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
110	20240510	120200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2130	187	2	9.62	54969929941	26170172	556.10	1950	2195	1942	2525	1361	1943	2100.53	7.52	0	2896813	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	6798	9.95	0.42	12	8.20	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
111	20240510	110159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2125	182	2	9.37	28567515111	13860879	294.53	1950	2125	1942	2525	1361	1943	2061.08	7.52	0	2367845	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	6783	9.93	0.42	12	4.34	214.00	5088.00	3100	20240117	-31.45	1601	20231016	32.73	3100	-31.45	20240117	1740	22.13	20240418	3100	-31.45	20240117	1601	32.73	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
112	20240510	100200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	2045	102	2	5.25	18702101146	9127768	193.96	1950	2115	1942	2525	1361	1943	2049.01	7.52	0	1681647	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	5	1	319177460	6527	9.56	0.40	12	2.86	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
113	20240510	090200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1950	7	2	0.36	363623477	186677	3.97	1950	1956	1942	2525	1361	1943	1948.08	7.52	0	-67845	1999	1970	1934	1905	1869	1985	1920	1596	582	500	1390	1	1	319177460	6224	9.11	0.38	12	0.06	214.00	5088.00	3100	20240117	-37.10	1601	20231016	21.80	3100	-37.10	20240117	1740	12.07	20240418	3100	-37.10	20240117	1601	21.80	20231016	3.26	N	005880	500	1595 억		23994997	N	N	7511	N	00	N
114	20240509	160203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1943	42	2	2.21	9064742718	4677794	65.60	1906	1963	1898	2470	1331	1901	1937.82	7.27	0	767785	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6202	9.08	0.38	12	1.47	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1740	11.67	20240418	3100	-37.32	20240117	1601	21.36	20231016	3.30	N	005880	500	1595 억		23207289	N	N	7511	N	00	N
115	20240509	150203	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1943	42	2	2.21	8607354208	4442579	62.30	1906	1963	1898	2470	1331	1901	1937.47	7.27	0	700081	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6202	9.08	0.38	12	1.39	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1740	11.67	20240418	3100	-37.32	20240117	1601	21.36	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
116	20240509	140202	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1935	34	2	1.79	7377493753	3809069	53.42	1906	1963	1898	2470	1331	1901	1936.82	7.27	0	615300	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6176	9.04	0.38	12	1.19	214.00	5088.00	3100	20240117	-37.58	1601	20231016	20.86	3100	-37.58	20240117	1740	11.21	20240418	3100	-37.58	20240117	1601	20.86	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
117	20240509	130200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1935	34	2	1.79	6789504854	3504682	49.15	1906	1963	1898	2470	1331	1901	1937.27	7.27	0	547004	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6176	9.04	0.38	12	1.10	214.00	5088.00	3100	20240117	-37.58	1601	20231016	20.86	3100	-37.58	20240117	1740	11.21	20240418	3100	-37.58	20240117	1601	20.86	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
118	20240509	120201	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1931	30	2	1.58	6269941703	3236133	45.38	1906	1963	1898	2470	1331	1901	1937.48	7.27	0	449309	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6163	9.02	0.38	12	1.01	214.00	5088.00	3100	20240117	-37.71	1601	20231016	20.61	3100	-37.71	20240117	1740	10.98	20240418	3100	-37.71	20240117	1601	20.61	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
119	20240509	110159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1933	32	2	1.68	5710590856	2946233	41.32	1906	1963	1898	2470	1331	1901	1938.27	7.27	0	351517	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6170	9.03	0.38	12	0.92	214.00	5088.00	3100	20240117	-37.65	1601	20231016	20.74	3100	-37.65	20240117	1740	11.09	20240418	3100	-37.65	20240117	1601	20.74	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
120	20240509	100159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1943	42	2	2.21	4257765816	2196268	30.80	1906	1963	1898	2470	1331	1901	1938.64	7.27	0	360585	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6202	9.08	0.38	12	0.69	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1740	11.67	20240418	3100	-37.32	20240117	1601	21.36	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
121	20240509	090159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1905	4	2	0.21	198937301	104429	1.46	1906	1914	1898	2470	1331	1901	1905.00	7.27	0	-29600	1982	1941	1882	1841	1782	1962	1862	1596	569	500	1360	1	1	319177460	6080	8.90	0.37	12	0.03	214.00	5088.00	3100	20240117	-38.55	1601	20231016	18.99	3100	-38.55	20240117	1740	9.48	20240418	3100	-38.55	20240117	1601	18.99	20231016	3.30	N	005880	500	1595 억		23207289	N	N	5470	N	00	N
122	20240508	160159	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1901	81	2	4.45	13430869354	7091104	417.84	1840	1923	1823	2365	1274	1820	1894.03	6.77	0	1501229	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6068	8.88	0.37	12	2.22	214.00	5088.00	3100	20240117	-38.68	1601	20231016	18.74	3100	-38.68	20240117	1740	9.25	20240418	3100	-38.68	20240117	1601	18.74	20231016	3.31	N	005880	500	1595 억		21609233	N	N	5470	N	00	N
123	20240508	150200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1903	83	2	4.56	12622535401	6665817	392.78	1840	1923	1823	2365	1274	1820	1893.62	6.77	0	1383408	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6074	8.89	0.37	12	2.09	214.00	5088.00	3100	20240117	-38.61	1601	20231016	18.86	3100	-38.61	20240117	1740	9.37	20240418	3100	-38.61	20240117	1601	18.86	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
124	20240508	140158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1899	79	2	4.34	11816298447	6241415	367.77	1840	1923	1823	2365	1274	1820	1893.21	6.77	0	1223555	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6061	8.87	0.37	12	1.96	214.00	5088.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1740	9.14	20240418	3100	-38.74	20240117	1601	18.61	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
125	20240508	130157	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1896	76	2	4.18	10934777919	5777164	340.41	1840	1923	1823	2365	1274	1820	1892.76	6.77	0	990259	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6052	8.86	0.37	12	1.81	214.00	5088.00	3100	20240117	-38.84	1601	20231016	18.43	3100	-38.84	20240117	1740	8.97	20240418	3100	-38.84	20240117	1601	18.43	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
126	20240508	120158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1882	62	2	3.41	10108501546	5339972	314.65	1840	1923	1823	2365	1274	1820	1892.99	6.77	0	835806	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6007	8.79	0.37	12	1.67	214.00	5088.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1740	8.16	20240418	3100	-39.29	20240117	1601	17.55	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
127	20240508	110210	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1895	75	2	4.12	9469078551	5001150	294.69	1840	1923	1823	2365	1274	1820	1893.38	6.77	0	845663	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6048	8.86	0.37	12	1.57	214.00	5088.00	3100	20240117	-38.87	1601	20231016	18.36	3100	-38.87	20240117	1740	8.91	20240418	3100	-38.87	20240117	1601	18.36	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
128	20240508	100200	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1909	89	2	4.89	7715761232	4076952	240.23	1840	1923	1823	2365	1274	1820	1892.53	6.77	0	977121	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	6093	8.92	0.38	12	1.28	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1740	9.71	20240418	3100	-38.42	20240117	1601	19.24	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
129	20240508	090158	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	1825	5	2	0.27	263552518	143479	8.45	1840	1840	1825	2365	1274	1820	1836.87	6.77	0	-22686	1836	1828	1812	1804	1788	1832	1808	1596	545	500	1310	1	1	319177460	5825	8.53	0.36	12	0.04	214.00	5088.00	3100	20240117	-41.13	1601	20231016	13.99	3100	-41.13	20240117	1740	4.89	20240418	3100	-41.13	20240117	1601	13.99	20231016	3.31	N	005880	500	1595 억		21609233	N	N	14943	N	00	N
130	20240503	160202	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1795	-2	5	-0.11	2247667792	1246913	164.52	1800	1820	1789	2335	1258	1797	1802.59	6.62	0	-222647	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5729	8.39	0.35	12	0.39	214.00	5088.00	3100	20240117	-42.10	1601	20231016	12.12	3100	-42.10	20240117	1740	3.16	20240418	3100	-42.10	20240117	1601	12.12	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1808	N	00	N
131	20240503	150202	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1796	-1	5	-0.06	1955060359	1083818	143.00	1800	1820	1794	2335	1258	1797	1803.86	6.62	0	-214295	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5732	8.39	0.35	12	0.34	214.00	5088.00	3100	20240117	-42.06	1601	20231016	12.18	3100	-42.06	20240117	1740	3.22	20240418	3100	-42.06	20240117	1601	12.18	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
132	20240503	140201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1799	2	2	0.11	1786173152	989816	130.59	1800	1820	1794	2335	1258	1797	1804.55	6.62	0	-208755	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5742	8.41	0.35	12	0.31	214.00	5088.00	3100	20240117	-41.97	1601	20231016	12.37	3100	-41.97	20240117	1740	3.39	20240418	3100	-41.97	20240117	1601	12.37	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
133	20240503	130202	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1800	3	2	0.17	1647968770	913033	120.46	1800	1820	1794	2335	1258	1797	1804.94	6.62	0	-199067	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5745	8.41	0.35	12	0.29	214.00	5088.00	3100	20240117	-41.94	1601	20231016	12.43	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1601	12.43	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
134	20240503	120201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1796	-1	5	-0.06	1524583215	844338	111.40	1800	1820	1795	2335	1258	1797	1805.66	6.62	0	-159551	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5732	8.39	0.35	12	0.26	214.00	5088.00	3100	20240117	-42.06	1601	20231016	12.18	3100	-42.06	20240117	1740	3.22	20240418	3100	-42.06	20240117	1601	12.18	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
135	20240503	110200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1801	4	2	0.22	1333592763	738104	97.38	1800	1820	1795	2335	1258	1797	1806.78	6.62	0	-113524	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5748	8.42	0.35	12	0.23	214.00	5088.00	3100	20240117	-41.90	1601	20231016	12.49	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1601	12.49	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
136	20240503	100201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1804	7	2	0.39	923551260	510110	67.30	1800	1820	1800	2335	1258	1797	1810.50	6.62	0	-7265	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5758	8.43	0.35	12	0.16	214.00	5088.00	3100	20240117	-41.81	1601	20231016	12.68	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1601	12.68	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
137	20240503	090200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1805	8	2	0.45	33689088	18685	2.47	1800	1807	1800	2335	1258	1797	1803.01	6.62	0	5814	1815	1806	1793	1784	1771	1810	1788	1596	538	500	1290	1	1	319177460	5761	8.43	0.35	12	0.01	214.00	5088.00	3100	20240117	-41.77	1601	20231016	12.74	3100	-41.77	20240117	1740	3.74	20240418	3100	-41.77	20240117	1601	12.74	20231016	3.29	N	005880	500	1595 억		21126575	N	N	1456	N	00	N
138	20240502	160200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1797	9	2	0.50	1336106257	744622	47.59	1787	1802	1780	2320	1252	1788	1794.31	6.55	0	219922	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5736	8.40	0.35	12	0.23	214.00	5088.00	3100	20240117	-42.03	1601	20231016	12.24	3100	-42.03	20240117	1740	3.28	20240418	3100	-42.03	20240117	1601	12.24	20231016	3.37	N	005880	500	1595 억		20907157	N	N	1456	N	00	N
139	20240502	150201	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1798	10	2	0.56	1234475624	688060	43.98	1787	1802	1780	2320	1252	1788	1794.14	6.55	0	202010	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5739	8.40	0.35	12	0.22	214.00	5088.00	3100	20240117	-42.00	1601	20231016	12.30	3100	-42.00	20240117	1740	3.33	20240418	3100	-42.00	20240117	1601	12.30	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
140	20240502	140200	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1797	9	2	0.50	1089799386	607501	38.83	1787	1802	1780	2320	1252	1788	1793.91	6.55	0	154672	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5736	8.40	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.03	1601	20231016	12.24	3100	-42.03	20240117	1740	3.28	20240418	3100	-42.03	20240117	1601	12.24	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
141	20240502	130159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1795	7	2	0.39	962754488	536734	34.31	1787	1802	1780	2320	1252	1788	1793.73	6.55	0	114754	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5729	8.39	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.10	1601	20231016	12.12	3100	-42.10	20240117	1740	3.16	20240418	3100	-42.10	20240117	1601	12.12	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
142	20240502	120159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1797	9	2	0.50	850538884	474307	30.32	1787	1801	1780	2320	1252	1788	1793.22	6.55	0	97139	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5736	8.40	0.35	12	0.15	214.00	5088.00	3100	20240117	-42.03	1601	20231016	12.24	3100	-42.03	20240117	1740	3.28	20240418	3100	-42.03	20240117	1601	12.24	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
143	20240502	110159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1792	4	2	0.22	623144463	347643	22.22	1787	1799	1780	2320	1252	1788	1792.48	6.55	0	57939	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5720	8.37	0.35	12	0.11	214.00	5088.00	3100	20240117	-42.19	1601	20231016	11.93	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1601	11.93	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
144	20240502	100159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1792	4	2	0.22	436941936	243678	15.58	1787	1799	1780	2320	1252	1788	1793.11	6.55	0	52818	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5720	8.37	0.35	12	0.08	214.00	5088.00	3100	20240117	-42.19	1601	20231016	11.93	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1601	11.93	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N
145	20240502	090159	57	100.00	KOSPI		운수.창고	N	N	N	N		N	1790	2	2	0.11	74501633	41713	2.67	1787	1794	1780	2320	1252	1788	1786.05	6.55	0	15486	1834	1811	1797	1774	1760	1804	1767	1596	532	500	1280	1	1	319177460	5713	8.36	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.26	1601	20231016	11.81	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1601	11.81	20231016	3.37	N	005880	500	1595 억		20907157	N	N	9609	N	00	N