KissMeData/005880/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2065	-40	5	-1.90	14451447795	6923354	67.01	2120	2130	2045	2735	1475	2105	2087.29	8.01	-1267701	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6591	9.65	0.41	12	2.17	214.00	5088.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1740	18.68	20240418	3100	-33.39	20240117	1601	28.98	20231016	3.00	N	005880	500	1595 억	25552098	N	N	1425	N	N
3	20240930	150217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2060	-45	5	-2.14	13884098505	6648078	64.35	2120	2130	2045	2735	1475	2105	2088.37	8.01	-1274624	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6575	9.63	0.40	12	2.08	214.00	5088.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1740	18.39	20240418	3100	-33.55	20240117	1601	28.67	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
4	20240930	140216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2065	-40	5	-1.90	12747207990	6097440	59.02	2120	2130	2045	2735	1475	2105	2090.52	8.01	-1230003	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6591	9.65	0.41	12	1.91	214.00	5088.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1740	18.68	20240418	3100	-33.39	20240117	1601	28.98	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
5	20240930	130215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2055	-50	5	-2.38	11430159305	5459598	52.84	2120	2130	2055	2735	1475	2105	2093.53	8.01	-1267921	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6559	9.60	0.40	12	1.71	214.00	5088.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1740	18.10	20240418	3100	-33.71	20240117	1601	28.36	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
6	20240930	120216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2075	-30	5	-1.43	10559095135	5038002	48.76	2120	2130	2060	2735	1475	2105	2095.84	8.01	-1200483	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6623	9.70	0.41	12	1.58	214.00	5088.00	3100	20240117	-33.06	1601	20231016	29.61	3100	-33.06	20240117	1740	19.25	20240418	3100	-33.06	20240117	1601	29.61	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
7	20240930	110216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2070	-35	5	-1.66	9327579005	4444658	43.02	2120	2130	2065	2735	1475	2105	2098.56	8.01	-1081699	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6607	9.67	0.41	12	1.39	214.00	5088.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	1740	18.97	20240418	3100	-33.23	20240117	1601	29.29	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
8	20240930	100214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2100	-5	5	-0.24	7663863785	3647176	35.30	2120	2130	2080	2735	1475	2105	2101.29	8.01	-965431	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6703	9.81	0.41	12	1.14	214.00	5088.00	3100	20240117	-32.26	1601	20231016	31.17	3100	-32.26	20240117	1740	20.69	20240418	3100	-32.26	20240117	1601	31.17	20231016	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
9	20240930	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2105	0	3	0.00	1703041835	805850	7.80	2120	2130	2095	2735	1475	2105	2113.64	8.01	-349447	2218	2161	2083	2026	1948	2190	2055	1596	630	500	1340	5	1	319177460	6719	9.84	0.41	12	0.25	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	3.00	N	005880	500	1595 억	25552098	N	N	2211	N	N
10	20240927	160216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2105	95	2	4.73	20866723000	10015417	304.37	2020	2140	2005	2610	1410	2010	2083.39	7.53	1574758	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6719	9.84	0.41	12	3.14	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	2.97	N	005880	500	1595 억	24027861	N	N	2211	N	N
11	20240927	150216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2110	100	2	4.98	19444268670	9339671	283.84	2020	2140	2005	2610	1410	2010	2081.91	7.53	1551651	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6735	9.86	0.41	12	2.93	214.00	5088.00	3100	20240117	-31.94	1601	20231016	31.79	3100	-31.94	20240117	1740	21.26	20240418	3100	-31.94	20240117	1601	31.79	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
12	20240927	140217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2125	115	2	5.72	14806044210	7141776	217.04	2020	2140	2005	2610	1410	2010	2073.17	7.53	1437719	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6783	9.93	0.42	12	2.24	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	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
13	20240927	130216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2060	50	2	2.49	7508318275	3663237	111.33	2020	2075	2005	2610	1410	2010	2049.65	7.53	861753	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6575	9.63	0.40	12	1.15	214.00	5088.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1740	18.39	20240418	3100	-33.55	20240117	1601	28.67	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
14	20240927	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2055	45	2	2.24	6366044410	3108904	94.48	2020	2075	2005	2610	1410	2010	2047.69	7.53	722048	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6559	9.60	0.40	12	0.97	214.00	5088.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1740	18.10	20240418	3100	-33.71	20240117	1601	28.36	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
15	20240927	110217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	40	2	1.99	5558260060	2714594	82.50	2020	2075	2005	2610	1410	2010	2047.56	7.53	695860	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6543	9.58	0.40	12	0.85	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
16	20240927	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	40	2	1.99	2793610370	1370569	41.65	2020	2060	2005	2610	1410	2010	2038.30	7.53	460907	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6543	9.58	0.40	12	0.43	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
17	20240927	090217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	5	2	0.25	118277355	58722	1.78	2020	2025	2005	2610	1410	2010	2014.24	7.53	-33507	2056	2033	2007	1984	1958	2034	1985	1596	600	500	1280	5	1	319177460	6431	9.42	0.40	12	0.02	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	2.97	N	005880	500	1595 억	24027861	N	N	3238	N	N
18	20240926	160212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	0	3	0.00	6538013730	3263247	55.51	2010	2030	1981	2610	1410	2010	2003.50	7.59	-157990	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6415	9.39	0.40	12	1.02	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.00	N	005880	500	1595 억	24213214	N	N	3238	N	N
19	20240926	150216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	-5	5	-0.25	6133502950	3061634	52.08	2010	2030	1981	2610	1410	2010	2003.34	7.59	-198982	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6400	9.37	0.39	12	0.96	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
20	20240926	140216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	-5	5	-0.25	5414307101	2702450	45.97	2010	2030	1981	2610	1410	2010	2003.48	7.59	-295384	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6400	9.37	0.39	12	0.85	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
21	20240926	130215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	0	3	0.00	5120461196	2555939	43.48	2010	2030	1981	2610	1410	2010	2003.36	7.59	-288468	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6415	9.39	0.40	12	0.80	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
22	20240926	120216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	-5	5	-0.25	4703098997	2347973	39.94	2010	2030	1981	2610	1410	2010	2003.05	7.59	-281639	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6400	9.37	0.39	12	0.74	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
23	20240926	110215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1990	-20	5	-1.00	3681266449	1836284	31.24	2010	2030	1981	2610	1410	2010	2004.74	7.59	-246895	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	1	1	319177460	6352	9.30	0.39	12	0.58	214.00	5088.00	3100	20240117	-35.81	1601	20231016	24.30	3100	-35.81	20240117	1740	14.37	20240418	3100	-35.81	20240117	1601	24.30	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
24	20240926	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	5	2	0.25	2318399974	1159723	19.73	2010	2015	1981	2610	1410	2010	1999.10	7.59	-356363	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	5	1	319177460	6431	9.42	0.40	12	0.36	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
25	20240926	090214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1996	-14	5	-0.70	845252196	421436	7.17	2010	2015	1982	2610	1410	2010	2005.65	7.59	-246392	2099	2054	2015	1970	1931	2077	1993	1596	600	500	1280	1	1	319177460	6371	9.33	0.39	12	0.13	214.00	5088.00	3100	20240117	-35.61	1601	20231016	24.67	3100	-35.61	20240117	1740	14.71	20240418	3100	-35.61	20240117	1601	24.67	20231016	3.00	N	005880	500	1595 억	24213214	N	N	5117	N	N
26	20240925	160213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	30	2	1.52	11060264254	5475653	238.86	1980	2060	1976	2570	1386	1980	2019.99	7.40	594756	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6415	9.39	0.40	12	1.72	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	2.88	N	005880	500	1595 억	23617996	N	N	5117	N	N
27	20240925	150215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2000	20	2	1.01	10112493442	5002214	218.20	1980	2060	1976	2570	1386	1980	2021.66	7.40	590093	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6384	9.35	0.39	12	1.57	214.00	5088.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1740	14.94	20240418	3100	-35.48	20240117	1601	24.92	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
28	20240925	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	35	2	1.77	9142674345	4518964	197.12	1980	2060	1976	2570	1386	1980	2023.25	7.40	669341	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6431	9.42	0.40	12	1.42	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
29	20240925	130215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2035	55	2	2.78	7971115770	3939494	171.85	1980	2060	1976	2570	1386	1980	2023.46	7.40	766094	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6495	9.51	0.40	12	1.23	214.00	5088.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1740	16.95	20240418	3100	-34.35	20240117	1601	27.11	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
30	20240925	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	40	2	2.02	6768868500	3346508	145.98	1980	2060	1976	2570	1386	1980	2022.76	7.40	670930	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6447	9.44	0.40	12	1.05	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
31	20240925	110215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	45	2	2.27	6115460755	3023750	131.90	1980	2060	1976	2570	1386	1980	2022.57	7.40	664269	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6463	9.46	0.40	12	0.95	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
32	20240925	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	45	2	2.27	5030725660	2487074	108.49	1980	2060	1976	2570	1386	1980	2022.87	7.40	662281	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	5	1	319177460	6463	9.46	0.40	12	0.78	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
33	20240925	090216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1985	5	2	0.25	302723016	152819	6.67	1980	1988	1976	2570	1386	1980	1980.97	7.40	18119	2012	1995	1968	1951	1924	2004	1960	1596	590	500	1260	1	1	319177460	6336	9.28	0.39	12	0.05	214.00	5088.00	3100	20240117	-35.97	1601	20231016	23.99	3100	-35.97	20240117	1740	14.08	20240418	3100	-35.97	20240117	1601	23.99	20231016	2.88	N	005880	500	1595 억	23617996	N	N	8598	N	N
34	20240924	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1980	22	2	1.12	4375703506	2231683	48.18	1957	1985	1941	2545	1371	1958	1960.71	7.27	421548	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6320	9.25	0.39	12	0.70	214.00	5088.00	3100	20240117	-36.13	1601	20231016	23.67	3100	-36.13	20240117	1740	13.79	20240418	3100	-36.13	20240117	1601	23.67	20231016	2.85	N	005880	500	1595 억	23197424	N	N	8598	N	N
35	20240924	150213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1970	12	2	0.61	3903970749	1993326	43.03	1957	1979	1941	2545	1371	1958	1958.53	7.27	384446	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6288	9.21	0.39	12	0.62	214.00	5088.00	3100	20240117	-36.45	1601	20231016	23.05	3100	-36.45	20240117	1740	13.22	20240418	3100	-36.45	20240117	1601	23.05	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
36	20240924	140213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1966	8	2	0.41	3105706364	1588100	34.28	1957	1970	1941	2545	1371	1958	1955.57	7.27	202320	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6275	9.19	0.39	12	0.50	214.00	5088.00	3100	20240117	-36.58	1601	20231016	22.80	3100	-36.58	20240117	1740	12.99	20240418	3100	-36.58	20240117	1601	22.80	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
37	20240924	130214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1946	-12	5	-0.61	2603120178	1331445	28.74	1957	1970	1941	2545	1371	1958	1955.05	7.27	152453	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6211	9.09	0.38	12	0.42	214.00	5088.00	3100	20240117	-37.23	1601	20231016	21.55	3100	-37.23	20240117	1740	11.84	20240418	3100	-37.23	20240117	1601	21.55	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
38	20240924	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1959	1	2	0.05	2156988472	1102845	23.81	1957	1970	1945	2545	1371	1958	1955.78	7.27	137084	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6253	9.15	0.39	12	0.35	214.00	5088.00	3100	20240117	-36.81	1601	20231016	22.36	3100	-36.81	20240117	1740	12.59	20240418	3100	-36.81	20240117	1601	22.36	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
39	20240924	110213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1951	-7	5	-0.36	1994540376	1019737	22.01	1957	1970	1945	2545	1371	1958	1955.88	7.27	119731	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6227	9.12	0.38	12	0.32	214.00	5088.00	3100	20240117	-37.06	1601	20231016	21.86	3100	-37.06	20240117	1740	12.13	20240418	3100	-37.06	20240117	1601	21.86	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
40	20240924	100213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1953	-5	5	-0.26	1401709499	715963	15.46	1957	1970	1946	2545	1371	1958	1957.79	7.27	62494	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6234	9.13	0.38	12	0.22	214.00	5088.00	3100	20240117	-37.00	1601	20231016	21.99	3100	-37.00	20240117	1740	12.24	20240418	3100	-37.00	20240117	1601	21.99	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
41	20240924	090213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1957	-1	5	-0.05	210668614	107525	2.32	1957	1970	1955	2545	1371	1958	1959.71	7.27	-11728	2048	2002	1952	1906	1856	1978	1882	1596	587	500	1250	1	1	319177460	6246	9.14	0.38	12	0.03	214.00	5088.00	3100	20240117	-36.87	1601	20231016	22.24	3100	-36.87	20240117	1740	12.47	20240418	3100	-36.87	20240117	1601	22.24	20231016	2.85	N	005880	500	1595 억	23197424	N	N	2964	N	N
42	20240923	160213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1958	45	2	2.35	8789560070	4521749	123.61	1985	1998	1902	2485	1340	1913	1943.82	7.55	-898566	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6249	9.15	0.38	12	1.42	214.00	5088.00	3100	20240117	-36.84	1601	20231016	22.30	3100	-36.84	20240117	1740	12.53	20240418	3100	-36.84	20240117	1601	22.30	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2964	N	N
43	20240923	150214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1941	28	2	1.46	7833891616	4032984	110.25	1985	1998	1902	2485	1340	1913	1942.46	7.55	-935203	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6195	9.07	0.38	12	1.26	214.00	5088.00	3100	20240117	-37.39	1601	20231016	21.24	3100	-37.39	20240117	1740	11.55	20240418	3100	-37.39	20240117	1601	21.24	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
44	20240923	140214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1939	26	2	1.36	6085060151	3135701	85.72	1985	1998	1902	2485	1340	1913	1940.58	7.55	-993554	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6189	9.06	0.38	12	0.98	214.00	5088.00	3100	20240117	-37.45	1601	20231016	21.11	3100	-37.45	20240117	1740	11.44	20240418	3100	-37.45	20240117	1601	21.11	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
45	20240923	130213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1942	29	2	1.52	5630162645	2900512	79.29	1985	1998	1902	2485	1340	1913	1941.09	7.55	-918731	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6198	9.07	0.38	12	0.91	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1740	11.61	20240418	3100	-37.35	20240117	1601	21.30	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
46	20240923	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1931	18	2	0.94	5064643823	2608280	71.30	1985	1998	1902	2485	1340	1913	1941.76	7.55	-876731	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6163	9.02	0.38	12	0.82	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	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
47	20240923	110213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1927	14	2	0.73	4623722378	2379308	65.04	1985	1998	1902	2485	1340	1913	1943.31	7.55	-840240	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6151	9.00	0.38	12	0.75	214.00	5088.00	3100	20240117	-37.84	1601	20231016	20.36	3100	-37.84	20240117	1740	10.75	20240418	3100	-37.84	20240117	1601	20.36	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
48	20240923	100213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1907	-6	5	-0.31	3775202074	1938663	53.00	1985	1998	1902	2485	1340	1913	1947.33	7.55	-859494	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6087	8.91	0.37	12	0.61	214.00	5088.00	3100	20240117	-38.48	1601	20231016	19.11	3100	-38.48	20240117	1740	9.60	20240418	3100	-38.48	20240117	1601	19.11	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
49	20240923	090213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1962	49	2	2.56	1043959482	526107	14.38	1985	1998	1960	2485	1340	1913	1984.34	7.55	-208745	1965	1939	1907	1881	1849	1952	1894	1596	572	500	1220	1	1	319177460	6262	9.17	0.39	12	0.16	214.00	5088.00	3100	20240117	-36.71	1601	20231016	22.55	3100	-36.71	20240117	1740	12.76	20240418	3100	-36.71	20240117	1601	22.55	20231016	2.81	N	005880	500	1595 억	24108154	N	N	2491	N	N
50	20240913	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1851	19	2	1.04	1937107112	1047628	100.13	1832	1863	1828	2380	1283	1832	1849.04	7.56	73683	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5908	8.65	0.36	12	0.33	214.00	5088.00	3100	20240117	-40.29	1601	20231016	15.62	3100	-40.29	20240117	1740	6.38	20240418	3100	-40.29	20240117	1601	15.62	20231016	2.86	N	005880	500	1595 억	24141419	N	N	4305	N	N
51	20240913	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1853	21	2	1.15	1829054132	989250	94.55	1832	1863	1828	2380	1283	1832	1848.93	7.56	63854	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5914	8.66	0.36	12	0.31	214.00	5088.00	3100	20240117	-40.23	1601	20231016	15.74	3100	-40.23	20240117	1740	6.49	20240418	3100	-40.23	20240117	1601	15.74	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
52	20240913	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1850	18	2	0.98	1607044787	869394	83.10	1832	1863	1828	2380	1283	1832	1848.47	7.56	35297	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5905	8.64	0.36	12	0.27	214.00	5088.00	3100	20240117	-40.32	1601	20231016	15.55	3100	-40.32	20240117	1740	6.32	20240418	3100	-40.32	20240117	1601	15.55	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
53	20240913	130207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1850	18	2	0.98	1389333054	751604	71.84	1832	1863	1828	2380	1283	1832	1848.50	7.56	5961	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5905	8.64	0.36	12	0.24	214.00	5088.00	3100	20240117	-40.32	1601	20231016	15.55	3100	-40.32	20240117	1740	6.32	20240418	3100	-40.32	20240117	1601	15.55	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
54	20240913	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1851	19	2	1.04	1233311295	667236	63.77	1832	1863	1828	2380	1283	1832	1848.39	7.56	3034	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5908	8.65	0.36	12	0.21	214.00	5088.00	3100	20240117	-40.29	1601	20231016	15.62	3100	-40.29	20240117	1740	6.38	20240418	3100	-40.29	20240117	1601	15.62	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
55	20240913	110207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1845	13	2	0.71	892313609	482980	46.16	1832	1863	1828	2380	1283	1832	1847.52	7.56	17590	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5889	8.62	0.36	12	0.15	214.00	5088.00	3100	20240117	-40.48	1601	20231016	15.24	3100	-40.48	20240117	1740	6.03	20240418	3100	-40.48	20240117	1601	15.24	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
56	20240913	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1845	13	2	0.71	765521434	414221	39.59	1832	1863	1828	2380	1283	1832	1848.11	7.56	20862	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5889	8.62	0.36	12	0.13	214.00	5088.00	3100	20240117	-40.48	1601	20231016	15.24	3100	-40.48	20240117	1740	6.03	20240418	3100	-40.48	20240117	1601	15.24	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
57	20240913	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1838	6	2	0.33	55260644	30154	2.88	1832	1839	1828	2380	1283	1832	1832.62	7.56	6343	1854	1843	1823	1812	1792	1848	1817	1596	548	500	1170	1	1	319177460	5866	8.59	0.36	12	0.01	214.00	5088.00	3100	20240117	-40.71	1601	20231016	14.80	3100	-40.71	20240117	1740	5.63	20240418	3100	-40.71	20240117	1601	14.80	20231016	2.86	N	005880	500	1595 억	24141419	N	N	40	N	N
58	20240912	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1832	45	2	2.52	1891620211	1037341	112.03	1805	1834	1803	2320	1251	1787	1823.60	7.47	360368	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5847	8.56	0.36	12	0.33	214.00	5088.00	3100	20240117	-40.90	1601	20231016	14.43	3100	-40.90	20240117	1740	5.29	20240418	3100	-40.90	20240117	1601	14.43	20231016	2.85	N	005880	500	1595 억	23836586	N	N	40	N	N
59	20240912	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1829	42	2	2.35	1657810376	909657	98.24	1805	1833	1803	2320	1251	1787	1822.55	7.47	303799	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5838	8.55	0.36	12	0.29	214.00	5088.00	3100	20240117	-41.00	1601	20231016	14.24	3100	-41.00	20240117	1740	5.11	20240418	3100	-41.00	20240117	1601	14.24	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
60	20240912	140207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1823	36	2	2.01	1397853035	767315	82.87	1805	1833	1803	2320	1251	1787	1821.85	7.47	243481	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5819	8.52	0.36	12	0.24	214.00	5088.00	3100	20240117	-41.19	1601	20231016	13.87	3100	-41.19	20240117	1740	4.77	20240418	3100	-41.19	20240117	1601	13.87	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
61	20240912	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1822	35	2	1.96	1294602901	710699	76.75	1805	1833	1803	2320	1251	1787	1821.71	7.47	219496	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5815	8.51	0.36	12	0.22	214.00	5088.00	3100	20240117	-41.23	1601	20231016	13.80	3100	-41.23	20240117	1740	4.71	20240418	3100	-41.23	20240117	1601	13.80	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
62	20240912	120206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1826	39	2	2.18	1211217149	664955	71.81	1805	1833	1803	2320	1251	1787	1821.63	7.47	217265	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5828	8.53	0.36	12	0.21	214.00	5088.00	3100	20240117	-41.10	1601	20231016	14.05	3100	-41.10	20240117	1740	4.94	20240418	3100	-41.10	20240117	1601	14.05	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
63	20240912	110207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1822	35	2	1.96	960836195	527621	56.98	1805	1833	1803	2320	1251	1787	1821.23	7.47	202017	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5815	8.51	0.36	12	0.17	214.00	5088.00	3100	20240117	-41.23	1601	20231016	13.80	3100	-41.23	20240117	1740	4.71	20240418	3100	-41.23	20240117	1601	13.80	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
64	20240912	100207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1821	34	2	1.90	776181557	426093	46.02	1805	1833	1803	2320	1251	1787	1821.82	7.47	211009	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5812	8.51	0.36	12	0.13	214.00	5088.00	3100	20240117	-41.26	1601	20231016	13.74	3100	-41.26	20240117	1740	4.66	20240418	3100	-41.26	20240117	1601	13.74	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
65	20240912	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1815	28	2	1.57	66199207	36658	3.96	1805	1815	1803	2320	1251	1787	1807.16	7.47	6172	1837	1812	1798	1773	1759	1805	1766	1596	533	500	1140	1	1	319177460	5793	8.48	0.36	12	0.01	214.00	5088.00	3100	20240117	-41.45	1601	20231016	13.37	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1601	13.37	20231016	2.85	N	005880	500	1595 억	23836586	N	N	1500	N	N
66	20240911	160206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1787	-20	5	-1.11	1618597634	898566	91.14	1812	1823	1784	2345	1265	1807	1801.45	7.48	-37065	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5704	8.35	0.35	12	0.28	214.00	5088.00	3100	20240117	-42.35	1601	20231016	11.62	3100	-42.35	20240117	1740	2.70	20240418	3100	-42.35	20240117	1601	11.62	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1500	N	N
67	20240911	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1794	-13	5	-0.72	1342029882	743976	75.46	1812	1823	1786	2345	1265	1807	1803.86	7.48	-46949	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5726	8.38	0.35	12	0.23	214.00	5088.00	3100	20240117	-42.13	1601	20231016	12.05	3100	-42.13	20240117	1740	3.10	20240418	3100	-42.13	20240117	1601	12.05	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
68	20240911	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1803	-4	5	-0.22	927471021	512814	52.01	1812	1823	1801	2345	1265	1807	1808.60	7.48	-44957	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5755	8.43	0.35	12	0.16	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
69	20240911	130205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1806	-1	5	-0.06	725890094	401102	40.68	1812	1823	1801	2345	1265	1807	1809.75	7.48	-92180	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5764	8.44	0.35	12	0.13	214.00	5088.00	3100	20240117	-41.74	1601	20231016	12.80	3100	-41.74	20240117	1740	3.79	20240418	3100	-41.74	20240117	1601	12.80	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
70	20240911	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1805	-2	5	-0.11	637506400	352146	35.72	1812	1823	1801	2345	1265	1807	1810.36	7.48	-83941	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5761	8.43	0.35	12	0.11	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	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
71	20240911	110204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1806	-1	5	-0.06	547282048	302177	30.65	1812	1823	1801	2345	1265	1807	1811.15	7.48	-73303	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5764	8.44	0.35	12	0.09	214.00	5088.00	3100	20240117	-41.74	1601	20231016	12.80	3100	-41.74	20240117	1740	3.79	20240418	3100	-41.74	20240117	1601	12.80	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
72	20240911	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1810	3	2	0.17	346562505	190975	19.37	1812	1823	1803	2345	1265	1807	1814.76	7.48	-17367	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5777	8.46	0.36	12	0.06	214.00	5088.00	3100	20240117	-41.61	1601	20231016	13.05	3100	-41.61	20240117	1740	4.02	20240418	3100	-41.61	20240117	1601	13.05	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
73	20240911	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1820	13	2	0.72	22293502	12301	1.25	1812	1820	1812	2345	1265	1807	1813.10	7.48	-2275	1879	1843	1825	1789	1771	1834	1780	1596	538	500	1150	1	1	319177460	5809	8.50	0.36	12	0.00	214.00	5088.00	3100	20240117	-41.29	1601	20231016	13.68	3100	-41.29	20240117	1740	4.60	20240418	3100	-41.29	20240117	1601	13.68	20231016	2.89	N	005880	500	1595 억	23873342	N	N	1135	N	N
74	20240910	160205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1807	-24	5	-1.31	1765418657	962684	69.51	1835	1861	1807	2380	1282	1831	1833.87	7.51	-82363	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5768	8.44	0.36	12	0.30	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.01	N	005880	500	1595 억	23954785	N	N	1135	N	N
75	20240910	150206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1811	-20	5	-1.09	1633008058	889454	64.22	1835	1861	1808	2380	1282	1831	1835.97	7.51	-74922	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5780	8.46	0.36	12	0.28	214.00	5088.00	3100	20240117	-41.58	1601	20231016	13.12	3100	-41.58	20240117	1740	4.08	20240418	3100	-41.58	20240117	1601	13.12	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
76	20240910	140204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1824	-7	5	-0.38	1326030277	720151	52.00	1835	1861	1814	2380	1282	1831	1841.33	7.51	-70319	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5822	8.52	0.36	12	0.23	214.00	5088.00	3100	20240117	-41.16	1601	20231016	13.93	3100	-41.16	20240117	1740	4.83	20240418	3100	-41.16	20240117	1601	13.93	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
77	20240910	130205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1836	5	2	0.27	1166600735	632855	45.70	1835	1861	1828	2380	1282	1831	1843.40	7.51	-57159	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5860	8.58	0.36	12	0.20	214.00	5088.00	3100	20240117	-40.77	1601	20231016	14.68	3100	-40.77	20240117	1740	5.52	20240418	3100	-40.77	20240117	1601	14.68	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
78	20240910	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1843	12	2	0.66	990265309	536941	38.77	1835	1861	1828	2380	1282	1831	1844.28	7.51	-50204	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5882	8.61	0.36	12	0.17	214.00	5088.00	3100	20240117	-40.55	1601	20231016	15.12	3100	-40.55	20240117	1740	5.92	20240418	3100	-40.55	20240117	1601	15.12	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
79	20240910	110205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1844	13	2	0.71	816421566	442636	31.96	1835	1861	1828	2380	1282	1831	1844.46	7.51	-14170	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5886	8.62	0.36	12	0.14	214.00	5088.00	3100	20240117	-40.52	1601	20231016	15.18	3100	-40.52	20240117	1740	5.98	20240418	3100	-40.52	20240117	1601	15.18	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
80	20240910	100206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1844	13	2	0.71	460130796	249918	18.05	1835	1861	1828	2380	1282	1831	1841.14	7.51	-20943	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5886	8.62	0.36	12	0.08	214.00	5088.00	3100	20240117	-40.52	1601	20231016	15.18	3100	-40.52	20240117	1740	5.98	20240418	3100	-40.52	20240117	1601	15.18	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
81	20240910	090204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1858	27	2	1.47	57484572	31218	2.25	1835	1860	1835	2380	1282	1831	1841.46	7.51	4809	1893	1862	1808	1777	1723	1877	1792	1596	549	500	1170	1	1	319177460	5930	8.68	0.37	12	0.01	214.00	5088.00	3100	20240117	-40.06	1601	20231016	16.05	3100	-40.06	20240117	1740	6.78	20240418	3100	-40.06	20240117	1601	16.05	20231016	3.01	N	005880	500	1595 억	23954785	N	N	4083	N	N
82	20240909	160203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1831	35	2	1.95	2453839974	1360906	69.35	1770	1839	1754	2330	1258	1796	1803.05	7.40	312617	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5844	8.56	0.36	12	0.43	214.00	5088.00	3100	20240117	-40.94	1601	20231016	14.37	3100	-40.94	20240117	1740	5.23	20240418	3100	-40.94	20240117	1601	14.37	20231016	3.05	N	005880	500	1595 억	23611729	N	N	4083	N	N
83	20240909	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1835	39	2	2.17	2292521419	1272854	64.86	1770	1839	1754	2330	1258	1796	1801.09	7.40	253100	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5857	8.57	0.36	12	0.40	214.00	5088.00	3100	20240117	-40.81	1601	20231016	14.62	3100	-40.81	20240117	1740	5.46	20240418	3100	-40.81	20240117	1601	14.62	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
84	20240909	140204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1830	34	2	1.89	2043742837	1137114	57.94	1770	1834	1754	2330	1258	1796	1797.31	7.40	197409	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5841	8.55	0.36	12	0.36	214.00	5088.00	3100	20240117	-40.97	1601	20231016	14.30	3100	-40.97	20240117	1740	5.17	20240418	3100	-40.97	20240117	1601	14.30	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
85	20240909	130203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1818	22	2	1.22	1706679625	952479	48.54	1770	1824	1754	2330	1258	1796	1791.83	7.40	129779	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5803	8.50	0.36	12	0.30	214.00	5088.00	3100	20240117	-41.35	1601	20231016	13.55	3100	-41.35	20240117	1740	4.48	20240418	3100	-41.35	20240117	1601	13.55	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
86	20240909	120202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1815	19	2	1.06	1402697534	785256	40.01	1770	1818	1754	2330	1258	1796	1786.29	7.40	70582	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5793	8.48	0.36	12	0.25	214.00	5088.00	3100	20240117	-41.45	1601	20231016	13.37	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1601	13.37	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
87	20240909	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1797	1	2	0.06	1083256842	608412	31.00	1770	1799	1754	2330	1258	1796	1780.46	7.40	6712	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	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	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
88	20240909	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1784	-12	5	-0.67	573610509	323741	16.50	1770	1791	1754	2330	1258	1796	1771.79	7.40	-19225	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5694	8.34	0.35	12	0.10	214.00	5088.00	3100	20240117	-42.45	1601	20231016	11.43	3100	-42.45	20240117	1740	2.53	20240418	3100	-42.45	20240117	1601	11.43	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
89	20240909	090202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1756	-40	5	-2.23	143117929	81011	4.13	1770	1774	1755	2330	1258	1796	1766.51	7.40	-16161	1868	1832	1814	1778	1760	1823	1769	1596	534	500	1140	1	1	319177460	5605	8.21	0.35	12	0.03	214.00	5088.00	3100	20240117	-43.35	1601	20231016	9.68	3100	-43.35	20240117	1740	0.92	20240418	3100	-43.35	20240117	1601	9.68	20231016	3.05	N	005880	500	1595 억	23611729	N	N	9661	N	N
90	20240906	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1796	-45	5	-2.44	3457144588	1912610	89.80	1844	1850	1796	2390	1289	1841	1807.37	7.40	-10658	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5732	8.39	0.35	12	0.60	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	3.15	N	005880	500	1595 억	23618289	N	N	9661	N	N
91	20240906	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1801	-40	5	-2.17	3079840358	1702761	79.94	1844	1850	1798	2390	1289	1841	1808.51	7.40	-1198	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5748	8.42	0.35	12	0.53	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	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
92	20240906	140204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1806	-35	5	-1.90	2510292305	1386542	65.10	1844	1850	1799	2390	1289	1841	1810.21	7.40	-5532	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5764	8.44	0.35	12	0.43	214.00	5088.00	3100	20240117	-41.74	1601	20231016	12.80	3100	-41.74	20240117	1740	3.79	20240418	3100	-41.74	20240117	1601	12.80	20231016	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
93	20240906	130201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1805	-36	5	-1.96	2338601894	1291398	60.63	1844	1850	1799	2390	1289	1841	1810.63	7.40	-9181	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5761	8.43	0.35	12	0.40	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	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
94	20240906	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1805	-36	5	-1.96	2094686906	1156098	54.28	1844	1850	1799	2390	1289	1841	1811.56	7.40	-38038	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5761	8.43	0.35	12	0.36	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	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
95	20240906	110204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1808	-33	5	-1.79	1899186901	1047978	49.20	1844	1850	1799	2390	1289	1841	1811.91	7.40	-45052	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5771	8.45	0.36	12	0.33	214.00	5088.00	3100	20240117	-41.68	1601	20231016	12.93	3100	-41.68	20240117	1740	3.91	20240418	3100	-41.68	20240117	1601	12.93	20231016	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
96	20240906	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1807	-34	5	-1.85	1308412391	720264	33.82	1844	1850	1800	2390	1289	1841	1816.16	7.40	-32465	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5768	8.44	0.36	12	0.23	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
97	20240906	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1849	8	2	0.43	85763119	46551	2.19	1844	1849	1839	2390	1289	1841	1842.81	7.40	-8916	1901	1871	1846	1816	1791	1858	1803	1596	549	500	1170	1	1	319177460	5902	8.64	0.36	12	0.01	214.00	5088.00	3100	20240117	-40.35	1601	20231016	15.49	3100	-40.35	20240117	1740	6.26	20240418	3100	-40.35	20240117	1601	15.49	20231016	3.15	N	005880	500	1595 억	23618289	N	N	13885	N	N
98	20240905	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1841	-2	5	-0.11	3838355723	2080735	92.75	1843	1876	1821	2395	1291	1843	1844.74	7.42	-46114	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5876	8.60	0.36	12	0.65	214.00	5088.00	3100	20240117	-40.61	1601	20231016	14.99	3100	-40.61	20240117	1740	5.80	20240418	3100	-40.61	20240117	1601	14.99	20231016	3.19	N	005880	500	1595 억	23670754	N	N	13885	N	N
99	20240905	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1846	3	2	0.16	3450931438	1870379	83.37	1843	1876	1821	2395	1291	1843	1845.04	7.42	-61900	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5892	8.63	0.36	12	0.59	214.00	5088.00	3100	20240117	-40.45	1601	20231016	15.30	3100	-40.45	20240117	1740	6.09	20240418	3100	-40.45	20240117	1601	15.30	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
100	20240905	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1847	4	2	0.22	2227358585	1210085	53.94	1843	1863	1821	2395	1291	1843	1840.66	7.42	23372	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5895	8.63	0.36	12	0.38	214.00	5088.00	3100	20240117	-40.42	1601	20231016	15.37	3100	-40.42	20240117	1740	6.15	20240418	3100	-40.42	20240117	1601	15.37	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
101	20240905	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1827	-16	5	-0.87	1668598096	906581	40.41	1843	1863	1821	2395	1291	1843	1840.54	7.42	9280	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5831	8.54	0.36	12	0.28	214.00	5088.00	3100	20240117	-41.06	1601	20231016	14.12	3100	-41.06	20240117	1740	5.00	20240418	3100	-41.06	20240117	1601	14.12	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
102	20240905	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1836	-7	5	-0.38	1196784667	648165	28.89	1843	1863	1830	2395	1291	1843	1846.42	7.42	-50613	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5860	8.58	0.36	12	0.20	214.00	5088.00	3100	20240117	-40.77	1601	20231016	14.68	3100	-40.77	20240117	1740	5.52	20240418	3100	-40.77	20240117	1601	14.68	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
103	20240905	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1853	10	2	0.54	647359462	349193	15.57	1843	1863	1843	2395	1291	1843	1853.88	7.42	-5911	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5914	8.66	0.36	12	0.11	214.00	5088.00	3100	20240117	-40.23	1601	20231016	15.74	3100	-40.23	20240117	1740	6.49	20240418	3100	-40.23	20240117	1601	15.74	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
104	20240905	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1856	13	2	0.71	436916165	235722	10.51	1843	1863	1843	2395	1291	1843	1853.53	7.42	8655	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5924	8.67	0.36	12	0.07	214.00	5088.00	3100	20240117	-40.13	1601	20231016	15.93	3100	-40.13	20240117	1740	6.67	20240418	3100	-40.13	20240117	1601	15.93	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
105	20240905	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1858	15	2	0.81	74380710	40261	1.79	1843	1859	1843	2395	1291	1843	1847.47	7.42	5198	1915	1878	1859	1822	1803	1869	1813	1596	552	500	1170	1	1	319177460	5930	8.68	0.37	12	0.01	214.00	5088.00	3100	20240117	-40.06	1601	20231016	16.05	3100	-40.06	20240117	1740	6.78	20240418	3100	-40.06	20240117	1601	16.05	20231016	3.19	N	005880	500	1595 억	23670754	N	N	4652	N	N
106	20240904	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1843	-73	5	-3.81	4145907192	2230388	240.55	1895	1896	1840	2490	1342	1916	1858.85	7.57	-506741	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5882	8.61	0.36	12	0.70	214.00	5088.00	3100	20240117	-40.55	1601	20231016	15.12	3100	-40.55	20240117	1740	5.92	20240418	3100	-40.55	20240117	1601	15.12	20231016	3.18	N	005880	500	1595 억	24177245	N	N	4652	N	N
107	20240904	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1843	-73	5	-3.81	3772702240	2027798	218.70	1895	1896	1841	2490	1342	1916	1860.49	7.57	-480775	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5882	8.61	0.36	12	0.64	214.00	5088.00	3100	20240117	-40.55	1601	20231016	15.12	3100	-40.55	20240117	1740	5.92	20240418	3100	-40.55	20240117	1601	15.12	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
108	20240904	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1853	-63	5	-3.29	3025631622	1623524	175.10	1895	1896	1851	2490	1342	1916	1863.62	7.57	-391844	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5914	8.66	0.36	12	0.51	214.00	5088.00	3100	20240117	-40.23	1601	20231016	15.74	3100	-40.23	20240117	1740	6.49	20240418	3100	-40.23	20240117	1601	15.74	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
109	20240904	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1854	-62	5	-3.24	2585410044	1386087	149.49	1895	1896	1851	2490	1342	1916	1865.26	7.57	-323951	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5918	8.66	0.36	12	0.43	214.00	5088.00	3100	20240117	-40.19	1601	20231016	15.80	3100	-40.19	20240117	1740	6.55	20240418	3100	-40.19	20240117	1601	15.80	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
110	20240904	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1861	-55	5	-2.87	2142250670	1147198	123.73	1895	1896	1855	2490	1342	1916	1867.38	7.57	-310908	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5940	8.70	0.37	12	0.36	214.00	5088.00	3100	20240117	-39.97	1601	20231016	16.24	3100	-39.97	20240117	1740	6.95	20240418	3100	-39.97	20240117	1601	16.24	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
111	20240904	110159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1867	-49	5	-2.56	1857488257	994403	107.25	1895	1896	1855	2490	1342	1916	1867.94	7.57	-309779	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5959	8.72	0.37	12	0.31	214.00	5088.00	3100	20240117	-39.77	1601	20231016	16.61	3100	-39.77	20240117	1740	7.30	20240418	3100	-39.77	20240117	1601	16.61	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
112	20240904	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1859	-57	5	-2.97	1512037630	808663	87.22	1895	1896	1856	2490	1342	1916	1869.80	7.57	-293549	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5934	8.69	0.37	12	0.25	214.00	5088.00	3100	20240117	-40.03	1601	20231016	16.11	3100	-40.03	20240117	1740	6.84	20240418	3100	-40.03	20240117	1601	16.11	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
113	20240904	090200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1858	-58	5	-3.03	232669804	123500	13.32	1895	1895	1858	2490	1342	1916	1883.96	7.57	-32275	1937	1926	1919	1908	1901	1923	1905	1596	574	500	1220	1	1	319177460	5930	8.68	0.37	12	0.04	214.00	5088.00	3100	20240117	-40.06	1601	20231016	16.05	3100	-40.06	20240117	1740	6.78	20240418	3100	-40.06	20240117	1601	16.05	20231016	3.18	N	005880	500	1595 억	24177245	N	N	1484	N	N
114	20240903	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1916	4	2	0.21	1750305701	911818	89.26	1929	1930	1912	2485	1339	1912	1919.64	7.56	3866	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6115	8.95	0.38	12	0.29	214.00	5088.00	3100	20240117	-38.19	1601	20231016	19.68	3100	-38.19	20240117	1740	10.11	20240418	3100	-38.19	20240117	1601	19.68	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1484	N	N
115	20240903	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1921	9	2	0.47	1446272187	753241	73.73	1929	1930	1912	2485	1339	1912	1920.07	7.56	-26489	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6131	8.98	0.38	12	0.24	214.00	5088.00	3100	20240117	-38.03	1601	20231016	19.99	3100	-38.03	20240117	1740	10.40	20240418	3100	-38.03	20240117	1601	19.99	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
116	20240903	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1920	8	2	0.42	1078950106	562055	55.02	1929	1930	1912	2485	1339	1912	1919.65	7.56	-41508	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6128	8.97	0.38	12	0.18	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1740	10.34	20240418	3100	-38.06	20240117	1601	19.93	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
117	20240903	130159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1916	4	2	0.21	892504935	464823	45.50	1929	1930	1912	2485	1339	1912	1920.10	7.56	-61424	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6115	8.95	0.38	12	0.15	214.00	5088.00	3100	20240117	-38.19	1601	20231016	19.68	3100	-38.19	20240117	1740	10.11	20240418	3100	-38.19	20240117	1601	19.68	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
118	20240903	120158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1920	8	2	0.42	661895721	344626	33.74	1929	1930	1912	2485	1339	1912	1920.62	7.56	-36154	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6128	8.97	0.38	12	0.11	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1740	10.34	20240418	3100	-38.06	20240117	1601	19.93	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
119	20240903	110158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1920	8	2	0.42	548715698	285718	27.97	1929	1930	1912	2485	1339	1912	1920.48	7.56	-41721	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6128	8.97	0.38	12	0.09	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1740	10.34	20240418	3100	-38.06	20240117	1601	19.93	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
120	20240903	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1916	4	2	0.21	397436469	206785	20.24	1929	1930	1915	2485	1339	1912	1921.98	7.56	-49195	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6115	8.95	0.38	12	0.06	214.00	5088.00	3100	20240117	-38.19	1601	20231016	19.68	3100	-38.19	20240117	1740	10.11	20240418	3100	-38.19	20240117	1601	19.68	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
121	20240903	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1926	14	2	0.73	37272585	19350	1.89	1929	1929	1921	2485	1339	1912	1926.25	7.56	-7077	1972	1941	1924	1893	1876	1933	1885	1596	573	500	1220	1	1	319177460	6147	9.00	0.38	12	0.01	214.00	5088.00	3100	20240117	-37.87	1601	20231016	20.30	3100	-37.87	20240117	1740	10.69	20240418	3100	-37.87	20240117	1601	20.30	20231016	3.22	N	005880	500	1595 억	24131698	N	N	1188	N	N
122	20240902	160157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1912	-43	5	-2.20	1945155471	1013896	30.45	1951	1955	1907	2540	1369	1955	1918.37	7.65	-284722	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6103	8.93	0.38	12	0.32	214.00	5088.00	3100	20240117	-38.32	1601	20231016	19.43	3100	-38.32	20240117	1740	9.89	20240418	3100	-38.32	20240117	1601	19.43	20231016	3.24	N	005880	500	1595 억	24414467	N	N	1188	N	N
123	20240902	150159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1911	-44	5	-2.25	1819391921	948125	28.47	1951	1955	1907	2540	1369	1955	1918.79	7.65	-259351	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6099	8.93	0.38	12	0.30	214.00	5088.00	3100	20240117	-38.35	1601	20231016	19.36	3100	-38.35	20240117	1740	9.83	20240418	3100	-38.35	20240117	1601	19.36	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
124	20240902	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1913	-42	5	-2.15	1679819066	875173	26.28	1951	1955	1907	2540	1369	1955	1919.26	7.65	-253537	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6106	8.94	0.38	12	0.27	214.00	5088.00	3100	20240117	-38.29	1601	20231016	19.49	3100	-38.29	20240117	1740	9.94	20240418	3100	-38.29	20240117	1601	19.49	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
125	20240902	130159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1910	-45	5	-2.30	1556814461	810858	24.35	1951	1955	1907	2540	1369	1955	1919.80	7.65	-248035	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6096	8.93	0.38	12	0.25	214.00	5088.00	3100	20240117	-38.39	1601	20231016	19.30	3100	-38.39	20240117	1740	9.77	20240418	3100	-38.39	20240117	1601	19.30	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
126	20240902	120159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1909	-46	5	-2.35	1438707089	749030	22.49	1951	1955	1907	2540	1369	1955	1920.59	7.65	-243766	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6093	8.92	0.38	12	0.23	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	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
127	20240902	110159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1913	-42	5	-2.15	1244155536	647160	19.43	1951	1955	1907	2540	1369	1955	1922.30	7.65	-235822	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6106	8.94	0.38	12	0.20	214.00	5088.00	3100	20240117	-38.29	1601	20231016	19.49	3100	-38.29	20240117	1740	9.94	20240418	3100	-38.29	20240117	1601	19.49	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
128	20240902	100157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1921	-34	5	-1.74	825170920	427966	12.85	1951	1955	1916	2540	1369	1955	1927.89	7.65	-116148	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6131	8.98	0.38	12	0.13	214.00	5088.00	3100	20240117	-38.03	1601	20231016	19.99	3100	-38.03	20240117	1740	10.40	20240418	3100	-38.03	20240117	1601	19.99	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N
129	20240902	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1941	-14	5	-0.72	139681855	71740	2.15	1951	1951	1935	2540	1369	1955	1946.62	7.65	-38763	2009	1981	1933	1905	1857	1996	1920	1596	585	500	1250	1	1	319177460	6195	9.07	0.38	12	0.02	214.00	5088.00	3100	20240117	-37.39	1601	20231016	21.24	3100	-37.39	20240117	1740	11.55	20240418	3100	-37.39	20240117	1601	21.24	20231016	3.24	N	005880	500	1595 억	24414467	N	N	72	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History