KissMeData/005880/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1670	-17	5	-1.01	1594618661	944523	108.51	1686	1730	1669	2190	1181	1687	1688.37	5.26	109167	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5330	3.38	0.35	12	0.30	494.00	4829.00	2530	20230223	-33.99	1601	20231016	4.31	2530	-33.99	20230223	1601	4.31	20231016	2530	-33.99	20230223	1601	4.31	20231016	1.65	N	005880	500	1595 억	16775059	N	N	341	N	N
3	20231031	150216	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1678	-9	5	-0.53	1458950619	863322	99.18	1686	1730	1670	2190	1181	1687	1689.93	5.26	110233	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5356	3.40	0.35	12	0.27	494.00	4829.00	2530	20230223	-33.68	1601	20231016	4.81	2530	-33.68	20230223	1601	4.81	20231016	2530	-33.68	20230223	1601	4.81	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
4	20231031	140219	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1674	-13	5	-0.77	1311578042	775267	89.07	1686	1730	1672	2190	1181	1687	1691.79	5.26	71721	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5343	3.39	0.35	12	0.24	494.00	4829.00	2530	20230223	-33.83	1601	20231016	4.56	2530	-33.83	20230223	1601	4.56	20231016	2530	-33.83	20230223	1601	4.56	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
5	20231031	130216	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	-10	5	-0.59	1152319247	680151	78.14	1686	1730	1673	2190	1181	1687	1694.23	5.26	59362	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5353	3.39	0.35	12	0.21	494.00	4829.00	2530	20230223	-33.72	1601	20231016	4.75	2530	-33.72	20230223	1601	4.75	20231016	2530	-33.72	20230223	1601	4.75	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
6	20231031	120212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	-8	5	-0.47	1084306371	639562	73.48	1686	1730	1675	2190	1181	1687	1695.41	5.26	58970	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5359	3.40	0.35	12	0.20	494.00	4829.00	2530	20230223	-33.64	1601	20231016	4.87	2530	-33.64	20230223	1601	4.87	20231016	2530	-33.64	20230223	1601	4.87	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
7	20231031	110218	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1685	-2	5	-0.12	895733719	527294	60.58	1686	1730	1680	2190	1181	1687	1698.77	5.26	85105	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5378	3.41	0.35	12	0.17	494.00	4829.00	2530	20230223	-33.40	1601	20231016	5.25	2530	-33.40	20230223	1601	5.25	20231016	2530	-33.40	20230223	1601	5.25	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
8	20231031	100218	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1699	12	2	0.71	699978391	411243	47.25	1686	1730	1683	2190	1181	1687	1702.16	5.26	87000	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5423	3.44	0.35	12	0.13	494.00	4829.00	2530	20230223	-32.85	1601	20231016	6.12	2530	-32.85	20230223	1601	6.12	20231016	2530	-32.85	20230223	1601	6.12	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
9	20231031	090216	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1686	-1	5	-0.06	29867110	17718	2.04	1686	1687	1683	2190	1181	1687	1685.56	5.26	2833	1723	1705	1679	1661	1635	1714	1670	1596	503	500	1240	1	1	319177460	5381	3.41	0.35	12	0.01	494.00	4829.00	2530	20230223	-33.36	1601	20231016	5.31	2530	-33.36	20230223	1601	5.31	20231016	2530	-33.36	20230223	1601	5.31	20231016	1.65	N	005880	500	1595 억	16775059	N	N	411	N	N
10	20231030	160214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1687	32	2	1.93	1437834223	859166	87.56	1655	1697	1653	2150	1159	1655	1673.49	5.18	226238	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5385	3.41	0.35	12	0.27	494.00	4829.00	2530	20230223	-33.32	1601	20231016	5.37	2530	-33.32	20230223	1601	5.37	20231016	2530	-33.32	20230223	1601	5.37	20231016	1.64	N	005880	500	1595 억	16546456	N	N	411	N	N
11	20231030	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1682	27	2	1.63	1349960133	806918	82.23	1655	1697	1653	2150	1159	1655	1672.99	5.18	222606	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5369	3.40	0.35	12	0.25	494.00	4829.00	2530	20230223	-33.52	1601	20231016	5.06	2530	-33.52	20230223	1601	5.06	20231016	2530	-33.52	20230223	1601	5.06	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
12	20231030	140212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1685	30	2	1.81	1231369347	736432	75.05	1655	1697	1653	2150	1159	1655	1672.08	5.18	210076	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5378	3.41	0.35	12	0.23	494.00	4829.00	2530	20230223	-33.40	1601	20231016	5.25	2530	-33.40	20230223	1601	5.25	20231016	2530	-33.40	20230223	1601	5.25	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
13	20231030	130211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1686	31	2	1.87	1162505875	695612	70.89	1655	1697	1653	2150	1159	1655	1671.21	5.18	207178	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5381	3.41	0.35	12	0.22	494.00	4829.00	2530	20230223	-33.36	1601	20231016	5.31	2530	-33.36	20230223	1601	5.31	20231016	2530	-33.36	20230223	1601	5.31	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
14	20231030	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1691	36	2	2.18	1090282393	652692	66.51	1655	1697	1653	2150	1159	1655	1670.45	5.18	198007	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5397	3.42	0.35	12	0.20	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
15	20231030	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1684	29	2	1.75	871570715	522787	53.28	1655	1697	1653	2150	1159	1655	1667.17	5.18	159583	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5375	3.41	0.35	12	0.16	494.00	4829.00	2530	20230223	-33.44	1601	20231016	5.18	2530	-33.44	20230223	1601	5.18	20231016	2530	-33.44	20230223	1601	5.18	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
16	20231030	100210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	22	2	1.33	743992718	446847	45.54	1655	1697	1653	2150	1159	1655	1664.99	5.18	142552	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5353	3.39	0.35	12	0.14	494.00	4829.00	2530	20230223	-33.72	1601	20231016	4.75	2530	-33.72	20230223	1601	4.75	20231016	2530	-33.72	20230223	1601	4.75	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
17	20231030	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1664	9	2	0.54	36564823	22067	2.25	1655	1666	1654	2150	1159	1655	1657.02	5.18	5311	1748	1701	1678	1631	1608	1690	1620	1596	495	500	1220	1	1	319177460	5311	3.37	0.34	12	0.01	494.00	4829.00	2530	20230223	-34.23	1601	20231016	3.94	2530	-34.23	20230223	1601	3.94	20231016	2530	-34.23	20230223	1601	3.94	20231016	1.64	N	005880	500	1595 억	16546456	N	N	1322	N	N
18	20231027	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1664	3	2	0.18	1456241926	870680	72.28	1656	1725	1655	2155	1163	1661	1672.53	5.18	29984	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5311	3.37	0.34	12	0.27	494.00	4829.00	2530	20230223	-34.23	1601	20231016	3.94	2530	-34.23	20230223	1601	3.94	20231016	2530	-34.23	20230223	1601	3.94	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
19	20231027	140210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1669	8	2	0.48	1328617641	793912	65.90	1656	1725	1655	2155	1163	1661	1673.51	5.18	33451	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5327	3.38	0.35	12	0.25	494.00	4829.00	2530	20230223	-34.03	1601	20231016	4.25	2530	-34.03	20230223	1601	4.25	20231016	2530	-34.03	20230223	1601	4.25	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
20	20231027	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1670	9	2	0.54	1095809018	654245	54.31	1656	1725	1655	2155	1163	1661	1674.92	5.18	60301	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5330	3.38	0.35	12	0.20	494.00	4829.00	2530	20230223	-33.99	1601	20231016	4.31	2530	-33.99	20230223	1601	4.31	20231016	2530	-33.99	20230223	1601	4.31	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
21	20231027	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	16	2	0.96	963192337	574943	47.73	1656	1725	1655	2155	1163	1661	1675.28	5.18	75684	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5353	3.39	0.35	12	0.18	494.00	4829.00	2530	20230223	-33.72	1601	20231016	4.75	2530	-33.72	20230223	1601	4.75	20231016	2530	-33.72	20230223	1601	4.75	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
22	20231027	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1661	0	3	0.00	397534046	239108	19.85	1656	1675	1655	2155	1163	1661	1662.57	5.18	-15434	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5302	3.36	0.34	12	0.07	494.00	4829.00	2530	20230223	-34.35	1601	20231016	3.75	2530	-34.35	20230223	1601	3.75	20231016	2530	-34.35	20230223	1601	3.75	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
23	20231027	100210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1661	0	3	0.00	289756600	174223	14.46	1656	1675	1655	2155	1163	1661	1663.14	5.18	-24026	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5302	3.36	0.34	12	0.05	494.00	4829.00	2530	20230223	-34.35	1601	20231016	3.75	2530	-34.35	20230223	1601	3.75	20231016	2530	-34.35	20230223	1601	3.75	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
24	20231027	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1664	3	2	0.18	43786177	26425	2.19	1656	1664	1656	2155	1163	1661	1657.00	5.18	5786	1722	1691	1673	1642	1624	1682	1633	1596	494	500	1220	1	1	319177460	5311	3.37	0.34	12	0.01	494.00	4829.00	2530	20230223	-34.23	1601	20231016	3.94	2530	-34.23	20230223	1601	3.94	20231016	2530	-34.23	20230223	1601	3.94	20231016	1.62	N	005880	500	1595 억	16523432	N	N	140	N	N
25	20231026	160207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1661	-62	5	-3.60	1974685593	1183250	76.77	1696	1704	1655	2235	1207	1723	1668.64	5.22	-134820	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5302	3.36	0.34	12	0.37	494.00	4829.00	2530	20230223	-34.35	1601	20231016	3.75	2530	-34.35	20230223	1601	3.75	20231016	2530	-34.35	20230223	1601	3.75	20231016	1.67	N	005880	500	1595 억	16668289	N	N	140	N	N
26	20231026	150208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1668	-55	5	-3.19	1810967614	1084835	70.39	1696	1704	1655	2235	1207	1723	1669.08	5.22	-170801	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5324	3.38	0.35	12	0.34	494.00	4829.00	2530	20230223	-34.07	1601	20231016	4.18	2530	-34.07	20230223	1601	4.18	20231016	2530	-34.07	20230223	1601	4.18	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
27	20231026	140207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1660	-63	5	-3.66	1599082960	957438	62.12	1696	1704	1655	2235	1207	1723	1669.87	5.22	-194224	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5298	3.36	0.34	12	0.30	494.00	4829.00	2530	20230223	-34.39	1601	20231016	3.69	2530	-34.39	20230223	1601	3.69	20231016	2530	-34.39	20230223	1601	3.69	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
28	20231026	130207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1664	-59	5	-3.42	1369048458	818948	53.13	1696	1704	1655	2235	1207	1723	1671.38	5.22	-176003	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5311	3.37	0.34	12	0.26	494.00	4829.00	2530	20230223	-34.23	1601	20231016	3.94	2530	-34.23	20230223	1601	3.94	20231016	2530	-34.23	20230223	1601	3.94	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
29	20231026	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1665	-58	5	-3.37	1250754758	747890	48.52	1696	1704	1655	2235	1207	1723	1672.01	5.22	-173094	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5314	3.37	0.34	12	0.23	494.00	4829.00	2530	20230223	-34.19	1601	20231016	4.00	2530	-34.19	20230223	1601	4.00	20231016	2530	-34.19	20230223	1601	4.00	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
30	20231026	110209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1672	-51	5	-2.96	1141908372	682663	44.29	1696	1704	1655	2235	1207	1723	1672.33	5.22	-174760	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5337	3.38	0.35	12	0.21	494.00	4829.00	2530	20230223	-33.91	1601	20231016	4.43	2530	-33.91	20230223	1601	4.43	20231016	2530	-33.91	20230223	1601	4.43	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
31	20231026	100209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1664	-59	5	-3.42	918302098	548904	35.61	1696	1704	1655	2235	1207	1723	1672.48	5.22	-202475	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5311	3.37	0.34	12	0.17	494.00	4829.00	2530	20230223	-34.23	1601	20231016	3.94	2530	-34.23	20230223	1601	3.94	20231016	2530	-34.23	20230223	1601	3.94	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
32	20231026	090207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1690	-33	5	-1.92	149483642	88396	5.74	1696	1700	1675	2235	1207	1723	1689.01	5.22	-27042	1779	1750	1715	1686	1651	1765	1701	1596	512	500	1270	1	1	319177460	5394	3.42	0.35	12	0.03	494.00	4829.00	2530	20230223	-33.20	1601	20231016	5.56	2530	-33.20	20230223	1601	5.56	20231016	2530	-33.20	20230223	1601	5.56	20231016	1.67	N	005880	500	1595 억	16668289	N	N	14949	N	N
33	20231025	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1723	36	2	2.13	2619126593	1522150	79.83	1680	1744	1680	2190	1181	1687	1720.71	5.05	512263	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5499	3.49	0.36	12	0.48	494.00	4829.00	2530	20230223	-31.90	1601	20231016	7.62	2530	-31.90	20230223	1601	7.62	20231016	2530	-31.90	20230223	1601	7.62	20231016	1.70	N	005880	500	1595 억	16132642	N	N	14949	N	N
34	20231025	150208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1727	40	2	2.37	2414311980	1403223	73.59	1680	1744	1680	2190	1181	1687	1720.59	5.05	473018	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5512	3.50	0.36	12	0.44	494.00	4829.00	2530	20230223	-31.74	1601	20231016	7.87	2530	-31.74	20230223	1601	7.87	20231016	2530	-31.74	20230223	1601	7.87	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
35	20231025	140207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1727	40	2	2.37	2215445747	1288154	67.56	1680	1744	1680	2190	1181	1687	1719.91	5.05	421928	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5512	3.50	0.36	12	0.40	494.00	4829.00	2530	20230223	-31.74	1601	20231016	7.87	2530	-31.74	20230223	1601	7.87	20231016	2530	-31.74	20230223	1601	7.87	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
36	20231025	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1719	32	2	1.90	2084248374	1211935	63.56	1680	1744	1680	2190	1181	1687	1719.82	5.05	380026	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5487	3.48	0.36	12	0.38	494.00	4829.00	2530	20230223	-32.06	1601	20231016	7.37	2530	-32.06	20230223	1601	7.37	20231016	2530	-32.06	20230223	1601	7.37	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
37	20231025	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1725	38	2	2.25	1970181341	1145630	60.08	1680	1744	1680	2190	1181	1687	1719.79	5.05	365979	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5506	3.49	0.36	12	0.36	494.00	4829.00	2530	20230223	-31.82	1601	20231016	7.75	2530	-31.82	20230223	1601	7.75	20231016	2530	-31.82	20230223	1601	7.75	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
38	20231025	110207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1724	37	2	2.19	1714785103	997949	52.34	1680	1744	1680	2190	1181	1687	1718.36	5.05	277754	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5503	3.49	0.36	12	0.31	494.00	4829.00	2530	20230223	-31.86	1601	20231016	7.68	2530	-31.86	20230223	1601	7.68	20231016	2530	-31.86	20230223	1601	7.68	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
39	20231025	100206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1724	37	2	2.19	1318766469	768175	40.29	1680	1744	1680	2190	1181	1687	1716.82	5.05	221261	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5503	3.49	0.36	12	0.24	494.00	4829.00	2530	20230223	-31.86	1601	20231016	7.68	2530	-31.86	20230223	1601	7.68	20231016	2530	-31.86	20230223	1601	7.68	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
40	20231025	090207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1707	20	2	1.19	136073869	80598	4.23	1680	1711	1680	2190	1181	1687	1688.33	5.05	36109	1742	1714	1662	1634	1582	1728	1648	1596	503	500	1240	1	1	319177460	5448	3.46	0.35	12	0.03	494.00	4829.00	2530	20230223	-32.53	1601	20231016	6.62	2530	-32.53	20230223	1601	6.62	20231016	2530	-32.53	20230223	1601	6.62	20231016	1.70	N	005880	500	1595 억	16132642	N	N	38846	N	N
41	20231024	160205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1687	35	2	2.12	3052861532	1856028	82.19	1620	1690	1610	2145	1157	1652	1644.76	5.00	192805	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5385	3.41	0.35	12	0.58	494.00	4829.00	2530	20230223	-33.32	1601	20231016	5.37	2530	-33.32	20230223	1601	5.37	20231016	2530	-33.32	20230223	1601	5.37	20231016	1.78	N	005880	500	1595 억	15963109	N	N	38846	N	N
42	20231024	150206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1687	35	2	2.12	2848674268	1734892	76.83	1620	1690	1610	2145	1157	1652	1641.96	5.00	129389	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5385	3.41	0.35	12	0.54	494.00	4829.00	2530	20230223	-33.32	1601	20231016	5.37	2530	-33.32	20230223	1601	5.37	20231016	2530	-33.32	20230223	1601	5.37	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
43	20231024	140205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1659	7	2	0.42	2383249762	1457442	64.54	1620	1666	1610	2145	1157	1652	1635.18	5.00	46450	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5295	3.36	0.34	12	0.46	494.00	4829.00	2530	20230223	-34.43	1601	20231016	3.62	2530	-34.43	20230223	1601	3.62	20231016	2530	-34.43	20230223	1601	3.62	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
44	20231024	130207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1654	2	2	0.12	2140430298	1310926	58.05	1620	1663	1610	2145	1157	1652	1632.70	5.00	-39839	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5279	3.35	0.34	12	0.41	494.00	4829.00	2530	20230223	-34.62	1601	20231016	3.31	2530	-34.62	20230223	1601	3.31	20231016	2530	-34.62	20230223	1601	3.31	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
45	20231024	120205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1643	-9	5	-0.54	2024882906	1240879	54.95	1620	1663	1610	2145	1157	1652	1631.74	5.00	-55599	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5244	3.33	0.34	12	0.39	494.00	4829.00	2530	20230223	-35.06	1601	20231016	2.62	2530	-35.06	20230223	1601	2.62	20231016	2530	-35.06	20230223	1601	2.62	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
46	20231024	110206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1623	-29	5	-1.76	1851582516	1134756	50.25	1620	1663	1610	2145	1157	1652	1631.62	5.00	-89777	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5180	3.29	0.34	12	0.36	494.00	4829.00	2530	20230223	-35.85	1601	20231016	1.37	2530	-35.85	20230223	1601	1.37	20231016	2530	-35.85	20230223	1601	1.37	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
47	20231024	100205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1628	-24	5	-1.45	1197302192	730669	32.36	1620	1663	1620	2145	1157	1652	1638.56	5.00	33637	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5196	3.30	0.34	12	0.23	494.00	4829.00	2530	20230223	-35.65	1601	20231016	1.69	2530	-35.65	20230223	1601	1.69	20231016	2530	-35.65	20230223	1601	1.69	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
48	20231024	090206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1653	1	2	0.06	356174159	218922	9.69	1620	1659	1620	2145	1157	1652	1626.43	5.00	80111	1724	1688	1669	1633	1614	1678	1623	1596	493	500	1220	1	1	319177460	5276	3.35	0.34	12	0.07	494.00	4829.00	2530	20230223	-34.66	1601	20231016	3.25	2530	-34.66	20230223	1601	3.25	20231016	2530	-34.66	20230223	1601	3.25	20231016	1.78	N	005880	500	1595 억	15963109	N	N	15023	N	N
49	20231023	160204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1652	-41	5	-2.42	3596390817	2156951	34.39	1670	1705	1650	2200	1186	1693	1667.34	4.95	167506	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5273	3.34	0.34	12	0.68	494.00	4829.00	2530	20230223	-34.70	1601	20231016	3.19	2530	-34.70	20230223	1601	3.19	20231016	2530	-34.70	20230223	1601	3.19	20231016	1.64	N	005880	500	1595 억	15795482	N	N	15023	N	N
50	20231023	150202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1658	-35	5	-2.07	3039843285	1820087	29.02	1670	1705	1654	2200	1186	1693	1670.07	4.95	117500	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5292	3.36	0.34	12	0.57	494.00	4829.00	2530	20230223	-34.47	1601	20231016	3.56	2530	-34.47	20230223	1601	3.56	20231016	2530	-34.47	20230223	1601	3.56	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
51	20231023	140204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1668	-25	5	-1.48	2520564626	1507451	24.04	1670	1705	1659	2200	1186	1693	1671.97	4.95	107390	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5324	3.38	0.35	12	0.47	494.00	4829.00	2530	20230223	-34.07	1601	20231016	4.18	2530	-34.07	20230223	1601	4.18	20231016	2530	-34.07	20230223	1601	4.18	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
52	20231023	130205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1672	-21	5	-1.24	2272892323	1358999	21.67	1670	1705	1659	2200	1186	1693	1672.36	4.95	147876	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5337	3.38	0.35	12	0.43	494.00	4829.00	2530	20230223	-33.91	1601	20231016	4.43	2530	-33.91	20230223	1601	4.43	20231016	2530	-33.91	20230223	1601	4.43	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
53	20231023	120203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1671	-22	5	-1.30	1925823649	1151625	18.36	1670	1705	1659	2200	1186	1693	1672.13	4.95	189688	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5333	3.38	0.35	12	0.36	494.00	4829.00	2530	20230223	-33.95	1601	20231016	4.37	2530	-33.95	20230223	1601	4.37	20231016	2530	-33.95	20230223	1601	4.37	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
54	20231023	110205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	-14	5	-0.83	1587734681	951248	15.17	1670	1682	1659	2200	1186	1693	1668.92	4.95	206055	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5359	3.40	0.35	12	0.30	494.00	4829.00	2530	20230223	-33.64	1601	20231016	4.87	2530	-33.64	20230223	1601	4.87	20231016	2530	-33.64	20230223	1601	4.87	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
55	20231023	100202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1665	-28	5	-1.65	1191296519	713433	11.38	1670	1682	1659	2200	1186	1693	1669.57	4.95	126782	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5314	3.37	0.34	12	0.22	494.00	4829.00	2530	20230223	-34.19	1601	20231016	4.00	2530	-34.19	20230223	1601	4.00	20231016	2530	-34.19	20230223	1601	4.00	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
56	20231023	090205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	-14	5	-0.83	181001325	108440	1.73	1670	1679	1660	2200	1186	1693	1667.42	4.95	22614	1950	1821	1756	1627	1562	1789	1595	1596	507	500	1250	1	1	319177460	5359	3.40	0.35	12	0.03	494.00	4829.00	2530	20230223	-33.64	1601	20231016	4.87	2530	-33.64	20230223	1601	4.87	20231016	2530	-33.64	20230223	1601	4.87	20231016	1.64	N	005880	500	1595 억	15795482	N	N	2695	N	N
57	20231020	160205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1693	-117	5	-6.46	10872595587	6182844	15.34	1830	1885	1691	2350	1267	1810	1759.09	4.91	82129	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5404	3.43	0.35	12	1.94	494.00	4829.00	2530	20230223	-33.08	1601	20231016	5.75	2530	-33.08	20230223	1601	5.75	20231016	2530	-33.08	20230223	1601	5.75	20231016	1.45	N	005880	500	1595 억	15676347	N	N	2695	N	N
58	20231020	150204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1712	-98	5	-5.41	9932806824	5629665	13.97	1830	1885	1711	2350	1267	1810	1764.26	4.91	98039	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5464	3.47	0.35	12	1.76	494.00	4829.00	2530	20230223	-32.33	1601	20231016	6.93	2530	-32.33	20230223	1601	6.93	20231016	2530	-32.33	20230223	1601	6.93	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
59	20231020	140205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1719	-91	5	-5.03	9200560587	5203753	12.91	1830	1885	1715	2350	1267	1810	1767.95	4.91	123636	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5487	3.48	0.36	12	1.63	494.00	4829.00	2530	20230223	-32.06	1601	20231016	7.37	2530	-32.06	20230223	1601	7.37	20231016	2530	-32.06	20230223	1601	7.37	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
60	20231020	130200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1724	-86	5	-4.75	8703198936	4915558	12.19	1830	1885	1715	2350	1267	1810	1770.43	4.91	51198	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5503	3.49	0.36	12	1.54	494.00	4829.00	2530	20230223	-31.86	1601	20231016	7.68	2530	-31.86	20230223	1601	7.68	20231016	2530	-31.86	20230223	1601	7.68	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
61	20231020	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1732	-78	5	-4.31	8028423525	4524316	11.22	1830	1885	1715	2350	1267	1810	1774.40	4.91	-4221	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5528	3.51	0.36	12	1.42	494.00	4829.00	2530	20230223	-31.54	1601	20231016	8.18	2530	-31.54	20230223	1601	8.18	20231016	2530	-31.54	20230223	1601	8.18	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
62	20231020	110204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1742	-68	5	-3.76	7370887304	4145660	10.28	1830	1885	1715	2350	1267	1810	1777.87	4.91	-11799	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5560	3.53	0.36	12	1.30	494.00	4829.00	2530	20230223	-31.15	1601	20231016	8.81	2530	-31.15	20230223	1601	8.81	20231016	2530	-31.15	20230223	1601	8.81	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
63	20231020	100203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1725	-85	5	-4.70	5407631242	3033686	7.53	1830	1885	1715	2350	1267	1810	1782.41	4.91	-235082	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5506	3.49	0.36	12	0.95	494.00	4829.00	2530	20230223	-31.82	1601	20231016	7.75	2530	-31.82	20230223	1601	7.75	20231016	2530	-31.82	20230223	1601	7.75	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
64	20231020	090204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1878	68	2	3.76	678478051	367073	0.91	1830	1885	1820	2350	1267	1810	1849.80	4.91	-13208	2100	1955	1880	1735	1660	1917	1697	1596	540	500	1330	1	1	319177460	5994	3.80	0.39	12	0.12	494.00	4829.00	2530	20230223	-25.77	1601	20231016	17.30	2530	-25.77	20230223	1601	17.30	20231016	2530	-25.77	20230223	1601	17.30	20231016	1.45	N	005880	500	1595 억	15676347	N	N	20303	N	N
65	20231019	160202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1810	5	2	0.28	77514150657	39978777	87.68	1858	2025	1805	2345	1264	1805	1939.36	4.85	3004	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	5777	3.66	0.37	12	12.53	494.00	4829.00	2530	20230223	-28.46	1601	20231016	13.05	2530	-28.46	20230223	1601	13.05	20231016	2530	-28.46	20230223	1601	13.05	20231016	1.46	N	005880	500	1595 억	15465654	N	N	20303	N	N
66	20231019	150203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1866	61	2	3.38	74903428819	38544765	84.53	1858	2025	1831	2345	1264	1805	1943.68	4.85	-166368	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	5956	3.78	0.39	12	12.08	494.00	4829.00	2530	20230223	-26.25	1601	20231016	16.55	2530	-26.25	20230223	1601	16.55	20231016	2530	-26.25	20230223	1601	16.55	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
67	20231019	140203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1930	125	2	6.93	70389940793	36155943	79.29	1858	2025	1858	2345	1264	1805	1947.28	4.85	57825	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	6160	3.91	0.40	12	11.33	494.00	4829.00	2530	20230223	-23.72	1601	20231016	20.55	2530	-23.72	20230223	1601	20.55	20231016	2530	-23.72	20230223	1601	20.55	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
68	20231019	130202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1889	84	2	4.65	61528943115	31579783	69.26	1858	2025	1858	2345	1264	1805	1948.87	4.85	47774	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	6029	3.82	0.39	12	9.89	494.00	4829.00	2530	20230223	-25.34	1601	20231016	17.99	2530	-25.34	20230223	1601	17.99	20231016	2530	-25.34	20230223	1601	17.99	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
69	20231019	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1932	127	2	7.04	58096924834	29784055	65.32	1858	2025	1858	2345	1264	1805	1951.15	4.85	158616	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	6167	3.91	0.40	12	9.33	494.00	4829.00	2530	20230223	-23.64	1601	20231016	20.67	2530	-23.64	20230223	1601	20.67	20231016	2530	-23.64	20230223	1601	20.67	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
70	20231019	110203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1892	87	2	4.82	49712298624	25438023	55.79	1858	2025	1858	2345	1264	1805	1954.90	4.85	-98786	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	6039	3.83	0.39	12	7.97	494.00	4829.00	2530	20230223	-25.22	1601	20231016	18.18	2530	-25.22	20230223	1601	18.18	20231016	2530	-25.22	20230223	1601	18.18	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
71	20231019	100202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1932	127	2	7.04	42495800614	21649339	47.48	1858	2025	1858	2345	1264	1805	1963.72	4.85	-69780	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	6167	3.91	0.40	12	6.78	494.00	4829.00	2530	20230223	-23.64	1601	20231016	20.67	2530	-23.64	20230223	1601	20.67	20231016	2530	-23.64	20230223	1601	20.67	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
72	20231019	090203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1858	53	2	2.94	2736078817	1471533	3.23	1858	1880	1858	2345	1264	1805	1863.74	4.85	-128158	2233	2019	1831	1617	1429	2126	1724	1596	540	500	1330	1	1	319177460	5930	3.76	0.38	12	0.46	494.00	4829.00	2530	20230223	-26.56	1601	20231016	16.05	2530	-26.56	20230223	1601	16.05	20231016	2530	-26.56	20230223	1601	16.05	20231016	1.46	N	005880	500	1595 억	15465654	N	N	60115	N	N
73	20231018	160203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1805	162	2	9.86	86132020606	45236715	5467.54	1643	2045	1643	2135	1151	1643	1904.11	4.97	-342783	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5761	3.65	0.37	12	14.17	494.00	4829.00	2530	20230223	-28.66	1601	20231016	12.74	2530	-28.66	20230223	1601	12.74	20231016	2530	-28.66	20230223	1601	12.74	20231016	1.46	N	005880	500	1595 억	15855844	N	N	60115	N	N
74	20231018	150202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1796	153	2	9.31	83877637587	43987953	5316.61	1643	2045	1643	2135	1151	1643	1906.83	4.97	-437394	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5732	3.64	0.37	12	13.78	494.00	4829.00	2530	20230223	-29.01	1601	20231016	12.18	2530	-29.01	20230223	1601	12.18	20231016	2530	-29.01	20230223	1601	12.18	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
75	20231018	140200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1905	262	2	15.95	72950736454	38106057	4605.69	1643	2045	1643	2135	1151	1643	1914.41	4.97	-444308	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	6080	3.86	0.39	12	11.94	494.00	4829.00	2530	20230223	-24.70	1601	20231016	18.99	2530	-24.70	20230223	1601	18.99	20231016	2530	-24.70	20230223	1601	18.99	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
76	20231018	130200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1977	334	2	20.33	55503504717	28942998	3498.20	1643	2045	1643	2135	1151	1643	1917.68	4.97	-396818	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	6310	4.00	0.41	12	9.07	494.00	4829.00	2530	20230223	-21.86	1601	20231016	23.49	2530	-21.86	20230223	1601	23.49	20231016	2530	-21.86	20230223	1601	23.49	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
77	20231018	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1838	195	2	11.87	12239765299	6836680	826.32	1643	1878	1643	2135	1151	1643	1790.31	4.97	-435011	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5866	3.72	0.38	12	2.14	494.00	4829.00	2530	20230223	-27.35	1601	20231016	14.80	2530	-27.35	20230223	1601	14.80	20231016	2530	-27.35	20230223	1601	14.80	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
78	20231018	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1656	13	2	0.79	325818671	196535	23.75	1643	1674	1643	2135	1151	1643	1657.81	4.97	49415	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5286	3.35	0.34	12	0.06	494.00	4829.00	2530	20230223	-34.55	1601	20231016	3.44	2530	-34.55	20230223	1601	3.44	20231016	2530	-34.55	20230223	1601	3.44	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
79	20231018	100202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1672	29	2	1.77	285783633	172323	20.83	1643	1674	1643	2135	1151	1643	1658.42	4.97	51033	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5337	3.38	0.35	12	0.05	494.00	4829.00	2530	20230223	-33.91	1601	20231016	4.43	2530	-33.91	20230223	1601	4.43	20231016	2530	-33.91	20230223	1601	4.43	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
80	20231018	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1651	8	2	0.49	22913490	13904	1.68	1643	1653	1643	2135	1151	1643	1647.98	4.97	-2168	1705	1674	1649	1618	1593	1689	1633	1596	492	500	1210	1	1	319177460	5270	3.34	0.34	12	0.00	494.00	4829.00	2530	20230223	-34.74	1601	20231016	3.12	2530	-34.74	20230223	1601	3.12	20231016	2530	-34.74	20230223	1601	3.12	20231016	1.46	N	005880	500	1595 억	15855844	N	N	43298	N	N
81	20231017	160204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1643	19	2	1.17	1364118346	825444	15.10	1633	1680	1624	2110	1137	1624	1652.63	4.90	211068	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5244	3.33	0.34	12	0.26	494.00	4829.00	2530	20230223	-35.06	1601	20231016	2.62	2530	-35.06	20230223	1601	2.62	20231016	2530	-35.06	20230223	1601	2.62	20231016	1.46	N	005880	500	1595 억	15641742	N	N	43298	N	N
82	20231017	150201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1652	28	2	1.72	1279513826	774038	14.16	1633	1680	1624	2110	1137	1624	1653.07	4.90	210670	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5273	3.34	0.34	12	0.24	494.00	4829.00	2530	20230223	-34.70	1601	20231016	3.19	2530	-34.70	20230223	1601	3.19	20231016	2530	-34.70	20230223	1601	3.19	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
83	20231017	140202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1650	26	2	1.60	1219572989	737735	13.50	1633	1680	1624	2110	1137	1624	1653.17	4.90	209659	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5266	3.34	0.34	12	0.23	494.00	4829.00	2530	20230223	-34.78	1601	20231016	3.06	2530	-34.78	20230223	1601	3.06	20231016	2530	-34.78	20230223	1601	3.06	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
84	20231017	130201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1656	32	2	1.97	1154616954	698434	12.78	1633	1680	1624	2110	1137	1624	1653.19	4.90	211143	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5286	3.35	0.34	12	0.22	494.00	4829.00	2530	20230223	-34.55	1601	20231016	3.44	2530	-34.55	20230223	1601	3.44	20231016	2530	-34.55	20230223	1601	3.44	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
85	20231017	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1654	30	2	1.85	1095874790	662919	12.13	1633	1680	1624	2110	1137	1624	1653.14	4.90	200196	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5279	3.35	0.34	12	0.21	494.00	4829.00	2530	20230223	-34.62	1601	20231016	3.31	2530	-34.62	20230223	1601	3.31	20231016	2530	-34.62	20230223	1601	3.31	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
86	20231017	110200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1659	35	2	2.16	1047900672	633953	11.60	1633	1680	1624	2110	1137	1624	1653.00	4.90	188154	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5295	3.36	0.34	12	0.20	494.00	4829.00	2530	20230223	-34.43	1601	20231016	3.62	2530	-34.43	20230223	1601	3.62	20231016	2530	-34.43	20230223	1601	3.62	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
87	20231017	100159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1660	36	2	2.22	794374704	480698	8.80	1633	1680	1624	2110	1137	1624	1652.60	4.90	147884	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5298	3.36	0.34	12	0.15	494.00	4829.00	2530	20230223	-34.39	1601	20231016	3.69	2530	-34.39	20230223	1601	3.69	20231016	2530	-34.39	20230223	1601	3.69	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
88	20231017	090201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1634	10	2	0.62	121919954	74392	1.36	1633	1649	1624	2110	1137	1624	1639.07	4.90	-7251	1907	1765	1683	1541	1459	1724	1500	1596	486	500	1200	1	1	319177460	5215	3.31	0.34	12	0.02	494.00	4829.00	2530	20230223	-35.42	1601	20231016	2.06	2530	-35.42	20230223	1601	2.06	20231016	2530	-35.42	20230223	1601	2.06	20231016	1.46	N	005880	500	1595 억	15641742	N	N	69082	N	N
89	20231016	160159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1624	-36	5	-2.17	9388840125	5422911	1049.19	1660	1825	1601	2155	1162	1660	1731.63	4.99	-295777	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5183	3.29	0.34	12	1.70	494.00	4829.00	2530	20230223	-35.81	1601	20231016	1.44	2530	-35.81	20230223	1601	1.44	20231016	2530	-35.81	20230223	1601	1.44	20231016	1.50	N	005880	500	1595 억	15941903	N	N	69082	N	N
90	20231016	150159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1654	-6	5	-0.36	8875020450	5107958	988.26	1660	1825	1601	2155	1162	1660	1737.49	4.99	-357261	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5279	3.35	0.34	12	1.60	494.00	4829.00	2530	20230223	-34.62	1601	20231016	3.31	2530	-34.62	20230223	1601	3.31	20231016	2530	-34.62	20230223	1601	3.31	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
91	20231016	140201	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1611	-49	5	-2.95	869346831	531950	102.92	1660	1671	1609	2155	1162	1660	1634.26	4.99	-77872	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5142	3.26	0.33	12	0.17	494.00	4829.00	2530	20230223	-36.32	1609	20231016	0.12	2530	-36.32	20230223	1609	0.12	20231016	2530	-36.32	20230223	1609	0.12	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
92	20231016	130200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1615	-45	5	-2.71	667771967	406967	78.74	1660	1671	1615	2155	1162	1660	1640.85	4.99	-67834	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5155	3.27	0.33	12	0.13	494.00	4829.00	2530	20230223	-36.17	1615	20231016	0.00	2530	-36.17	20230223	1615	0.00	20231016	2530	-36.17	20230223	1615	0.00	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
93	20231016	120201	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1624	-36	5	-2.17	576217897	350355	67.78	1660	1671	1617	2155	1162	1660	1644.67	4.99	-65112	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5183	3.29	0.34	12	0.11	494.00	4829.00	2530	20230223	-35.81	1617	20231016	0.43	2530	-35.81	20230223	1617	0.43	20231016	2530	-35.81	20230223	1617	0.43	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
94	20231016	110201	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1639	-21	5	-1.27	380931799	230476	44.59	1660	1671	1638	2155	1162	1660	1652.80	4.99	-54437	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5231	3.32	0.34	12	0.07	494.00	4829.00	2530	20230223	-35.22	1638	20231016	0.06	2530	-35.22	20230223	1638	0.06	20231016	2530	-35.22	20230223	1638	0.06	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
95	20231016	100157	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1655	-5	5	-0.30	175910121	106077	20.52	1660	1671	1650	2155	1162	1660	1658.32	4.99	-16364	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5282	3.35	0.34	12	0.03	494.00	4829.00	2530	20230223	-34.58	1650	20231016	0.30	2530	-34.58	20230223	1650	0.30	20231016	2530	-34.58	20230223	1650	0.30	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
96	20231016	090159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1665	5	2	0.30	11461282	6900	1.33	1660	1668	1660	2155	1162	1660	1661.06	4.99	1310	1686	1672	1666	1652	1646	1670	1650	1596	495	500	1220	1	1	319177460	5314	3.37	0.34	12	0.00	494.00	4829.00	2530	20230223	-34.19	1660	20231016	0.30	2530	-34.19	20230223	1660	0.30	20231016	2530	-34.19	20230223	1660	0.30	20231016	1.50	N	005880	500	1595 억	15941903	N	N	12289	N	N
97	20231012	160201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1687	9	2	0.54	621759794	369715	54.62	1678	1698	1677	2180	1175	1678	1681.71	5.03	-42192	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5385	3.41	0.35	12	0.12	494.00	4829.00	2530	20230223	-33.32	1669	20231010	1.08	2530	-33.32	20230223	1669	1.08	20231010	2530	-33.32	20230223	1669	1.08	20231010	1.47	N	005880	500	1595 억	16060089	N	N	2003	N	N
98	20231012	150159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	1	2	0.06	595117885	353892	52.28	1678	1698	1677	2180	1175	1678	1681.64	5.03	-37975	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5359	3.40	0.35	12	0.11	494.00	4829.00	2530	20230223	-33.64	1669	20231010	0.60	2530	-33.64	20230223	1669	0.60	20231010	2530	-33.64	20230223	1669	0.60	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
99	20231012	140200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	-1	5	-0.06	498705391	296480	43.80	1678	1698	1677	2180	1175	1678	1682.10	5.03	-25783	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5353	3.39	0.35	12	0.09	494.00	4829.00	2530	20230223	-33.72	1669	20231010	0.48	2530	-33.72	20230223	1669	0.48	20231010	2530	-33.72	20230223	1669	0.48	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
100	20231012	130159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1681	3	2	0.18	439516991	261232	38.59	1678	1698	1677	2180	1175	1678	1682.49	5.03	-19152	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5365	3.40	0.35	12	0.08	494.00	4829.00	2530	20230223	-33.56	1669	20231010	0.72	2530	-33.56	20230223	1669	0.72	20231010	2530	-33.56	20230223	1669	0.72	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
101	20231012	120203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1680	2	2	0.12	337923050	200717	29.65	1678	1698	1678	2180	1175	1678	1683.60	5.03	-13288	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5362	3.40	0.35	12	0.06	494.00	4829.00	2530	20230223	-33.60	1669	20231010	0.66	2530	-33.60	20230223	1669	0.66	20231010	2530	-33.60	20230223	1669	0.66	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
102	20231012	110202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1688	10	2	0.60	198440763	117758	17.40	1678	1698	1678	2180	1175	1678	1685.19	5.03	-12895	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5388	3.42	0.35	12	0.04	494.00	4829.00	2530	20230223	-33.28	1669	20231010	1.14	2530	-33.28	20230223	1669	1.14	20231010	2530	-33.28	20230223	1669	1.14	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
103	20231012	100201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1689	11	2	0.66	143155744	84987	12.55	1678	1698	1678	2180	1175	1678	1684.49	5.03	-11964	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5391	3.42	0.35	12	0.03	494.00	4829.00	2530	20230223	-33.24	1669	20231010	1.20	2530	-33.24	20230223	1669	1.20	20231010	2530	-33.24	20230223	1669	1.20	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
104	20231012	090203	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1689	11	2	0.66	22101916	13151	1.94	1678	1689	1678	2180	1175	1678	1680.75	5.03	2039	1722	1699	1685	1662	1648	1711	1674	1596	502	500	1240	1	1	319177460	5391	3.42	0.35	12	0.00	494.00	4829.00	2530	20230223	-33.24	1669	20231010	1.20	2530	-33.24	20230223	1669	1.20	20231010	2530	-33.24	20230223	1669	1.20	20231010	1.47	N	005880	500	1595 억	16060089	N	N	3147	N	N
105	20231011	160201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1678	9	2	0.54	1126877468	670446	89.53	1671	1708	1671	2165	1169	1669	1680.80	5.03	35123	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5356	3.40	0.35	12	0.21	494.00	4829.00	2530	20230223	-33.68	1669	20231010	0.54	2530	-33.68	20230223	1669	0.54	20231010	2530	-33.68	20230223	1669	0.54	20231010	1.47	N	005880	500	1595 억	16053325	N	N	3147	N	N
106	20231011	150159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	10	2	0.60	1041424151	619515	82.73	1671	1708	1671	2165	1169	1669	1681.03	5.03	49921	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5359	3.40	0.35	12	0.19	494.00	4829.00	2530	20230223	-33.64	1669	20231010	0.60	2530	-33.64	20230223	1669	0.60	20231010	2530	-33.64	20230223	1669	0.60	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
107	20231011	140201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1679	10	2	0.60	942128628	560310	74.82	1671	1708	1671	2165	1169	1669	1681.44	5.03	53665	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5359	3.40	0.35	12	0.18	494.00	4829.00	2530	20230223	-33.64	1669	20231010	0.60	2530	-33.64	20230223	1669	0.60	20231010	2530	-33.64	20230223	1669	0.60	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
108	20231011	130159	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1683	14	2	0.84	791862289	470873	62.88	1671	1708	1671	2165	1169	1669	1681.69	5.03	59646	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5372	3.41	0.35	12	0.15	494.00	4829.00	2530	20230223	-33.48	1669	20231010	0.84	2530	-33.48	20230223	1669	0.84	20231010	2530	-33.48	20230223	1669	0.84	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
109	20231011	120202	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1677	8	2	0.48	708056165	420929	56.21	1671	1708	1671	2165	1169	1669	1682.13	5.03	61751	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5353	3.39	0.35	12	0.13	494.00	4829.00	2530	20230223	-33.72	1669	20231010	0.48	2530	-33.72	20230223	1669	0.48	20231010	2530	-33.72	20230223	1669	0.48	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
110	20231011	110201	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1678	9	2	0.54	524747609	311543	41.60	1671	1708	1671	2165	1169	1669	1684.35	5.03	70010	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5356	3.40	0.35	12	0.10	494.00	4829.00	2530	20230223	-33.68	1669	20231010	0.54	2530	-33.68	20230223	1669	0.54	20231010	2530	-33.68	20230223	1669	0.54	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
111	20231011	100200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1676	7	2	0.42	417434846	247558	33.06	1671	1708	1671	2165	1169	1669	1686.21	5.03	80917	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5349	3.39	0.35	12	0.08	494.00	4829.00	2530	20230223	-33.75	1669	20231010	0.42	2530	-33.75	20230223	1669	0.42	20231010	2530	-33.75	20230223	1669	0.42	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
112	20231011	090200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1693	24	2	1.44	58046984	34669	4.63	1671	1697	1671	2165	1169	1669	1674.32	5.03	6362	1777	1723	1696	1642	1615	1709	1628	1596	496	500	1230	1	1	319177460	5404	3.43	0.35	12	0.01	494.00	4829.00	2530	20230223	-33.08	1669	20231010	1.44	2530	-33.08	20230223	1669	1.44	20231010	2530	-33.08	20230223	1669	1.44	20231010	1.47	N	005880	500	1595 억	16053325	N	N	1082	N	N
113	20231010	160159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1669	-61	5	-3.53	1265434572	742743	341.22	1750	1750	1669	2245	1211	1730	1703.77	5.05	-30217	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5327	3.38	0.35	12	0.23	494.00	4829.00	2530	20230223	-34.03	1669	20231010	0.00	2530	-34.03	20230223	1669	0.00	20231010	2530	-34.03	20230223	1669	0.00	20231010	1.50	N	005880	500	1595 억	16123010	N	N	1082	N	N
114	20231010	150200	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1687	-43	5	-2.49	872851022	508360	233.55	1750	1750	1684	2245	1211	1730	1716.99	5.05	-70383	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5385	3.41	0.35	12	0.16	494.00	4829.00	2530	20230223	-33.32	1684	20231010	0.18	2530	-33.32	20230223	1684	0.18	20231010	2530	-33.32	20230223	1684	0.18	20231010	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
115	20231010	140159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1708	-22	5	-1.27	659801845	382739	175.83	1750	1750	1706	2245	1211	1730	1723.89	5.05	-52633	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5452	3.46	0.35	12	0.12	494.00	4829.00	2530	20230223	-32.49	1706	20231010	0.12	2530	-32.49	20230223	1706	0.12	20231010	2530	-32.49	20230223	1706	0.12	20231010	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
116	20231010	130159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1724	-6	5	-0.35	374691100	215992	99.23	1750	1750	1721	2245	1211	1730	1734.75	5.05	-39955	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5503	3.49	0.36	12	0.07	494.00	4829.00	2530	20230223	-31.86	1721	20231010	0.17	2530	-31.86	20230223	1721	0.17	20231010	2530	-31.86	20230223	1721	0.17	20231010	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
117	20231010	120158	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1737	7	2	0.40	258641784	148915	68.41	1750	1750	1730	2245	1211	1730	1736.85	5.05	-19545	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5544	3.52	0.36	12	0.05	494.00	4829.00	2530	20230223	-31.34	1723	20231006	0.81	2530	-31.34	20230223	1723	0.81	20231006	2530	-31.34	20230223	1723	0.81	20231006	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
118	20231010	110156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1734	4	2	0.23	219356591	126299	58.02	1750	1750	1730	2245	1211	1730	1736.81	5.05	-18301	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5535	3.51	0.36	12	0.04	494.00	4829.00	2530	20230223	-31.46	1723	20231006	0.64	2530	-31.46	20230223	1723	0.64	20231006	2530	-31.46	20230223	1723	0.64	20231006	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
119	20231010	100157	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1736	6	2	0.35	125584092	72197	33.17	1750	1750	1732	2245	1211	1730	1739.49	5.05	-14245	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5541	3.51	0.36	12	0.02	494.00	4829.00	2530	20230223	-31.38	1723	20231006	0.75	2530	-31.38	20230223	1723	0.75	20231006	2530	-31.38	20230223	1723	0.75	20231006	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
120	20231010	090200	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1732	2	2	0.12	23045389	13208	6.07	1750	1750	1732	2245	1211	1730	1745.03	5.05	-4211	1761	1745	1734	1718	1707	1743	1716	1596	515	500	1280	1	1	319177460	5528	3.51	0.36	12	0.00	494.00	4829.00	2530	20230223	-31.54	1723	20231006	0.52	2530	-31.54	20230223	1723	0.52	20231006	2530	-31.54	20230223	1723	0.52	20231006	1.50	N	005880	500	1595 억	16123010	N	N	2467	N	N
121	20231006	160159	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1730	3	2	0.17	377707117	217639	35.61	1730	1750	1723	2245	1209	1727	1735.51	5.07	-39192	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5522	3.50	0.36	12	0.07	494.00	4829.00	2530	20230223	-31.62	1723	20231006	0.41	2530	-31.62	20230223	1723	0.41	20231006	2530	-31.62	20230223	1723	0.41	20231006	1.53	N	005880	500	1595 억	16177922	N	N	2467	N	N
122	20231006	150155	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1731	4	2	0.23	349937489	201595	32.98	1730	1750	1723	2245	1209	1727	1735.84	5.07	-37275	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5525	3.50	0.36	12	0.06	494.00	4829.00	2530	20230223	-31.58	1723	20231006	0.46	2530	-31.58	20230223	1723	0.46	20231006	2530	-31.58	20230223	1723	0.46	20231006	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
123	20231006	140157	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1738	11	2	0.64	298663333	172018	28.14	1730	1750	1723	2245	1209	1727	1736.23	5.07	-27787	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5547	3.52	0.36	12	0.05	494.00	4829.00	2530	20230223	-31.30	1723	20231006	0.87	2530	-31.30	20230223	1723	0.87	20231006	2530	-31.30	20230223	1723	0.87	20231006	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
124	20231006	130155	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1734	7	2	0.41	276905909	159497	26.09	1730	1750	1723	2245	1209	1727	1736.12	5.07	-25425	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5535	3.51	0.36	12	0.05	494.00	4829.00	2530	20230223	-31.46	1723	20231006	0.64	2530	-31.46	20230223	1723	0.64	20231006	2530	-31.46	20230223	1723	0.64	20231006	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
125	20231006	120155	55	30.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	1737	10	2	0.58	234727266	135220	22.12	1730	1750	1723	2245	1209	1727	1735.89	5.07	-14188	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5544	3.52	0.36	12	0.04	494.00	4829.00	2530	20230223	-31.34	1723	20231006	0.81	2530	-31.34	20230223	1723	0.81	20231006	2530	-31.34	20230223	1723	0.81	20231006	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
126	20231006	110154	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1736	9	2	0.52	173381081	99787	16.33	1730	1750	1730	2245	1209	1727	1737.51	5.07	-13526	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5541	3.51	0.36	12	0.03	494.00	4829.00	2530	20230223	-31.38	1727	20231005	0.52	2530	-31.38	20230223	1727	0.52	20231005	2530	-31.38	20230223	1727	0.52	20231005	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
127	20231006	100156	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1738	11	2	0.64	99644645	57322	9.38	1730	1750	1730	2245	1209	1727	1738.33	5.07	-3109	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5547	3.52	0.36	12	0.02	494.00	4829.00	2530	20230223	-31.30	1727	20231005	0.64	2530	-31.30	20230223	1727	0.64	20231005	2530	-31.30	20230223	1727	0.64	20231005	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N
128	20231006	090153	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	1735	8	2	0.46	17739105	10251	1.68	1730	1735	1730	2245	1209	1727	1730.48	5.07	1415	1777	1751	1739	1713	1701	1746	1708	1596	518	500	1270	1	1	319177460	5538	3.51	0.36	12	0.00	494.00	4829.00	2530	20230223	-31.42	1727	20231005	0.46	2530	-31.42	20230223	1727	0.46	20231005	2530	-31.42	20230223	1727	0.46	20231005	1.53	N	005880	500	1595 억	16177922	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History