KissMeData/005880/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 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	20241031	160221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	26	2	1.46	3317781892	1860810	175.14	1773	1811	1754	2305	1243	1775	1782.96	7.00	498072	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5748	8.42	0.35	12	0.58	214.00	5088.00	3100	20240117	-41.90	1610	20231024	11.86	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1640	9.82	20231114	2.84	N	005880	500	1595 억	22350031	N	N	3185	N	N
3	20241031	150223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	32	2	1.80	2990232854	1679228	158.05	1773	1811	1754	2305	1243	1775	1780.72	7.00	552031	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5768	8.44	0.36	12	0.53	214.00	5088.00	3100	20240117	-41.71	1610	20231024	12.24	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1640	10.18	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
4	20241031	140222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	0	3	0.00	2182134019	1230136	115.78	1773	1786	1754	2305	1243	1775	1773.90	7.00	514181	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5665	8.29	0.35	12	0.39	214.00	5088.00	3100	20240117	-42.74	1610	20231024	10.25	3100	-42.74	20240117	1740	2.01	20240418	3100	-42.74	20240117	1640	8.23	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
5	20241031	130222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	4	2	0.23	1515462777	854949	80.47	1773	1784	1754	2305	1243	1775	1772.58	7.00	291378	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5678	8.31	0.35	12	0.27	214.00	5088.00	3100	20240117	-42.61	1610	20231024	10.50	3100	-42.61	20240117	1740	2.24	20240418	3100	-42.61	20240117	1640	8.48	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
6	20241031	120222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1780	5	2	0.28	814588251	460347	43.33	1773	1784	1754	2305	1243	1775	1769.51	7.00	46976	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5681	8.32	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.58	1610	20231024	10.56	3100	-42.58	20240117	1740	2.30	20240418	3100	-42.58	20240117	1640	8.54	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
7	20241031	110223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1778	3	2	0.17	690488593	390622	36.77	1773	1784	1754	2305	1243	1775	1767.66	7.00	22208	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5675	8.31	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.65	1610	20231024	10.43	3100	-42.65	20240117	1740	2.18	20240418	3100	-42.65	20240117	1640	8.41	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
8	20241031	100222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1770	-5	5	-0.28	456022648	258705	24.35	1773	1773	1754	2305	1243	1775	1762.71	7.00	-9970	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5649	8.27	0.35	12	0.08	214.00	5088.00	3100	20240117	-42.90	1610	20231024	9.94	3100	-42.90	20240117	1740	1.72	20240418	3100	-42.90	20240117	1640	7.93	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
9	20241031	090222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1770	-5	5	-0.28	56865086	32136	3.02	1773	1773	1764	2305	1243	1775	1769.51	7.00	-11065	1821	1797	1786	1762	1751	1792	1757	1596	530	500	1130	1	1	319177460	5649	8.27	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.90	1610	20231024	9.94	3100	-42.90	20240117	1740	1.72	20240418	3100	-42.90	20240117	1640	7.93	20231114	2.84	N	005880	500	1595 억	22350031	N	N	28704	N	N
10	20241030	160221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	-17	5	-0.95	1877082770	1050128	137.77	1793	1810	1775	2325	1255	1792	1787.59	7.06	-201354	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5665	8.29	0.35	12	0.33	214.00	5088.00	3100	20240117	-42.74	1610	20231024	10.25	3100	-42.74	20240117	1740	2.01	20240418	3100	-42.74	20240117	1640	8.23	20231114	2.89	N	005880	500	1595 억	22547713	N	N	28704	N	N
11	20241030	150224	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1778	-14	5	-0.78	1637381253	915214	120.07	1793	1810	1775	2325	1255	1792	1789.07	7.06	-175671	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5675	8.31	0.35	12	0.29	214.00	5088.00	3100	20240117	-42.65	1610	20231024	10.43	3100	-42.65	20240117	1740	2.18	20240418	3100	-42.65	20240117	1640	8.41	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
12	20241030	140223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-4	5	-0.22	1162685262	648792	85.12	1793	1810	1784	2325	1255	1792	1792.08	7.06	-106729	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5707	8.36	0.35	12	0.20	214.00	5088.00	3100	20240117	-42.32	1610	20231024	11.06	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1640	9.02	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
13	20241030	130224	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	0	3	0.00	1047118809	584247	76.65	1793	1810	1784	2325	1255	1792	1792.25	7.06	-108098	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5720	8.37	0.35	12	0.18	214.00	5088.00	3100	20240117	-42.19	1610	20231024	11.30	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1640	9.27	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
14	20241030	120223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	0	3	0.00	910598611	508090	66.66	1793	1810	1784	2325	1255	1792	1792.20	7.06	-99329	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5720	8.37	0.35	12	0.16	214.00	5088.00	3100	20240117	-42.19	1610	20231024	11.30	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1640	9.27	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
15	20241030	110222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-4	5	-0.22	736801688	411099	53.94	1793	1810	1784	2325	1255	1792	1792.27	7.06	-100813	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5707	8.36	0.35	12	0.13	214.00	5088.00	3100	20240117	-42.32	1610	20231024	11.06	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1640	9.02	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
16	20241030	100222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	-2	5	-0.11	619811633	345699	45.35	1793	1810	1784	2325	1255	1792	1792.92	7.06	-87452	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5713	8.36	0.35	12	0.11	214.00	5088.00	3100	20240117	-42.26	1610	20231024	11.18	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1640	9.15	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
17	20241030	090223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	8	2	0.45	280102758	155937	20.46	1793	1810	1789	2325	1255	1792	1796.27	7.06	-19334	1819	1805	1792	1778	1765	1799	1772	1596	533	500	1140	1	1	319177460	5745	8.41	0.35	12	0.05	214.00	5088.00	3100	20240117	-41.94	1610	20231024	11.80	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1640	9.76	20231114	2.89	N	005880	500	1595 억	22547713	N	N	1678	N	N
18	20241029	160217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	-5	5	-0.28	1337248845	749303	76.48	1799	1806	1779	2335	1258	1797	1784.61	7.05	48191	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5720	8.37	0.35	12	0.23	214.00	5088.00	3100	20240117	-42.19	1610	20231024	11.30	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1640	9.27	20231114	2.91	N	005880	500	1595 억	22499894	N	N	1678	N	N
19	20241029	150220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-11	5	-0.61	1226598096	687442	70.16	1799	1806	1779	2335	1258	1797	1784.28	7.05	25418	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5701	8.35	0.35	12	0.22	214.00	5088.00	3100	20240117	-42.39	1610	20231024	10.93	3100	-42.39	20240117	1740	2.64	20240418	3100	-42.39	20240117	1640	8.90	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
20	20241029	140217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1781	-16	5	-0.89	1092439991	612183	62.48	1799	1806	1779	2335	1258	1797	1784.48	7.05	18234	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5685	8.32	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.55	1610	20231024	10.62	3100	-42.55	20240117	1740	2.36	20240418	3100	-42.55	20240117	1640	8.60	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
21	20241029	130218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1783	-14	5	-0.78	983613728	551075	56.24	1799	1806	1779	2335	1258	1797	1784.88	7.05	19916	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5691	8.33	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.48	1610	20231024	10.75	3100	-42.48	20240117	1740	2.47	20240418	3100	-42.48	20240117	1640	8.72	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
22	20241029	120219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1783	-14	5	-0.78	909812571	509687	52.02	1799	1806	1779	2335	1258	1797	1785.03	7.05	19838	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5691	8.33	0.35	12	0.16	214.00	5088.00	3100	20240117	-42.48	1610	20231024	10.75	3100	-42.48	20240117	1740	2.47	20240418	3100	-42.48	20240117	1640	8.72	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
23	20241029	110217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1781	-16	5	-0.89	708706332	396768	40.50	1799	1806	1779	2335	1258	1797	1786.18	7.05	25805	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5685	8.32	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.55	1610	20231024	10.62	3100	-42.55	20240117	1740	2.36	20240418	3100	-42.55	20240117	1640	8.60	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
24	20241029	100219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	-15	5	-0.83	463098419	259031	26.44	1799	1806	1779	2335	1258	1797	1787.79	7.05	24006	1828	1812	1785	1769	1742	1820	1777	1596	538	500	1150	1	1	319177460	5688	8.33	0.35	12	0.08	214.00	5088.00	3100	20240117	-42.52	1610	20231024	10.68	3100	-42.52	20240117	1740	2.41	20240418	3100	-42.52	20240117	1640	8.66	20231114	2.91	N	005880	500	1595 억	22499894	N	N	885	N	N
25	20241028	160217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1797	30	2	1.70	1729012162	966778	78.47	1761	1801	1758	2295	1237	1767	1788.40	6.96	269536	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5736	8.40	0.35	12	0.30	214.00	5088.00	3100	20240117	-42.03	1610	20231024	11.61	3100	-42.03	20240117	1740	3.28	20240418	3100	-42.03	20240117	1640	9.57	20231114	2.92	N	005880	500	1595 억	22224731	N	N	885	N	N
26	20241028	150217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	32	2	1.81	1597937271	893846	72.55	1761	1801	1758	2295	1237	1767	1787.71	6.96	261934	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5742	8.41	0.35	12	0.28	214.00	5088.00	3100	20240117	-41.97	1610	20231024	11.74	3100	-41.97	20240117	1740	3.39	20240418	3100	-41.97	20240117	1640	9.70	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
27	20241028	140218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	28	2	1.58	1388763110	777488	63.11	1761	1797	1758	2295	1237	1767	1786.22	6.96	232532	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5729	8.39	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.10	1610	20231024	11.49	3100	-42.10	20240117	1740	3.16	20240418	3100	-42.10	20240117	1640	9.45	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
28	20241028	130218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	25	2	1.41	1029502279	576418	46.79	1761	1797	1758	2295	1237	1767	1786.04	6.96	123460	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5720	8.37	0.35	12	0.18	214.00	5088.00	3100	20240117	-42.19	1610	20231024	11.30	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1640	9.27	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
29	20241028	120218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1789	22	2	1.25	788609017	442076	35.88	1761	1795	1758	2295	1237	1767	1783.88	6.96	68135	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5710	8.36	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.29	1610	20231024	11.12	3100	-42.29	20240117	1740	2.82	20240418	3100	-42.29	20240117	1640	9.09	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
30	20241028	110207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	23	2	1.30	678163592	380365	30.87	1761	1795	1758	2295	1237	1767	1782.93	6.96	42419	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5713	8.36	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.26	1610	20231024	11.18	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1640	9.15	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
31	20241028	100216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	21	2	1.19	492399796	276477	22.44	1761	1795	1758	2295	1237	1767	1780.99	6.96	20081	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5707	8.36	0.35	12	0.09	214.00	5088.00	3100	20240117	-42.32	1610	20231024	11.06	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1640	9.02	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
32	20241028	090216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1765	-2	5	-0.11	68402584	38869	3.16	1761	1765	1758	2295	1237	1767	1759.80	6.96	2568	1801	1783	1772	1754	1743	1778	1749	1596	528	500	1130	1	1	319177460	5633	8.25	0.35	12	0.01	214.00	5088.00	3100	20240117	-43.06	1610	20231024	9.63	3100	-43.06	20240117	1740	1.44	20240418	3100	-43.06	20240117	1640	7.62	20231114	2.92	N	005880	500	1595 억	22224731	N	N	1841	N	N
33	20241025	160215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1767	-17	5	-0.95	2128364124	1203159	105.61	1782	1790	1761	2315	1249	1784	1768.99	7.02	-197032	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5640	8.26	0.35	12	0.38	214.00	5088.00	3100	20240117	-43.00	1610	20231024	9.75	3100	-43.00	20240117	1740	1.55	20240418	3100	-43.00	20240117	1640	7.74	20231114	2.93	N	005880	500	1595 억	22419812	N	N	1841	N	N
34	20241025	150217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1762	-22	5	-1.23	1975462967	1116615	98.01	1782	1790	1762	2315	1249	1784	1769.15	7.02	-207739	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5624	8.23	0.35	12	0.35	214.00	5088.00	3100	20240117	-43.16	1610	20231024	9.44	3100	-43.16	20240117	1740	1.26	20240418	3100	-43.16	20240117	1640	7.44	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
35	20241025	140217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1765	-19	5	-1.07	1696436045	958373	84.12	1782	1790	1764	2315	1249	1784	1770.12	7.02	-214676	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5633	8.25	0.35	12	0.30	214.00	5088.00	3100	20240117	-43.06	1610	20231024	9.63	3100	-43.06	20240117	1740	1.44	20240418	3100	-43.06	20240117	1640	7.62	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
36	20241025	130218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1766	-18	5	-1.01	1499469315	846836	74.33	1782	1790	1764	2315	1249	1784	1770.67	7.02	-221821	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5637	8.25	0.35	12	0.27	214.00	5088.00	3100	20240117	-43.03	1610	20231024	9.69	3100	-43.03	20240117	1740	1.49	20240418	3100	-43.03	20240117	1640	7.68	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
37	20241025	120218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1769	-15	5	-0.84	1428733629	806804	70.82	1782	1790	1764	2315	1249	1784	1770.85	7.02	-229278	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5646	8.27	0.35	12	0.25	214.00	5088.00	3100	20240117	-42.94	1610	20231024	9.88	3100	-42.94	20240117	1740	1.67	20240418	3100	-42.94	20240117	1640	7.87	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
38	20241025	110217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1766	-18	5	-1.01	1288346024	727318	63.84	1782	1790	1764	2315	1249	1784	1771.36	7.02	-225136	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5637	8.25	0.35	12	0.23	214.00	5088.00	3100	20240117	-43.03	1610	20231024	9.69	3100	-43.03	20240117	1740	1.49	20240418	3100	-43.03	20240117	1640	7.68	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
39	20241025	100218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1769	-15	5	-0.84	804389739	453380	39.79	1782	1790	1765	2315	1249	1784	1774.20	7.02	-182957	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5646	8.27	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.94	1610	20231024	9.88	3100	-42.94	20240117	1740	1.67	20240418	3100	-42.94	20240117	1640	7.87	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
40	20241025	090216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	6	2	0.34	28516121	15992	1.40	1782	1790	1782	2315	1249	1784	1783.14	7.02	-3406	1809	1796	1790	1777	1771	1793	1774	1596	531	500	1140	1	1	319177460	5713	8.36	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.26	1610	20231024	11.18	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1640	9.15	20231114	2.93	N	005880	500	1595 억	22419812	N	N	687	N	N
41	20241024	160215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1784	-21	5	-1.16	2011007865	1123433	86.55	1792	1803	1784	2345	1264	1805	1790.07	7.08	-173703	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5694	8.34	0.35	12	0.35	214.00	5088.00	3100	20240117	-42.45	1610	20231024	10.81	3100	-42.45	20240117	1740	2.53	20240418	3100	-42.45	20240117	1610	10.81	20231024	2.97	N	005880	500	1595 억	22595234	N	N	687	N	N
42	20241024	150217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-19	5	-1.05	1841009972	1028176	79.21	1792	1803	1784	2345	1264	1805	1790.54	7.08	-162439	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5701	8.35	0.35	12	0.32	214.00	5088.00	3100	20240117	-42.39	1610	20231024	10.93	3100	-42.39	20240117	1740	2.64	20240418	3100	-42.39	20240117	1610	10.93	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
43	20241024	140216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-17	5	-0.94	1571756079	877446	67.60	1792	1803	1784	2345	1264	1805	1791.26	7.08	-138507	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5707	8.36	0.35	12	0.27	214.00	5088.00	3100	20240117	-42.32	1610	20231024	11.06	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1610	11.06	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
44	20241024	130217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1791	-14	5	-0.78	1420703249	792976	61.09	1792	1803	1784	2345	1264	1805	1791.59	7.08	-123866	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5716	8.37	0.35	12	0.25	214.00	5088.00	3100	20240117	-42.23	1610	20231024	11.24	3100	-42.23	20240117	1740	2.93	20240418	3100	-42.23	20240117	1610	11.24	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
45	20241024	120216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1790	-15	5	-0.83	1091315537	608690	46.89	1792	1803	1784	2345	1264	1805	1792.87	7.08	-97712	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5713	8.36	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.26	1610	20231024	11.18	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1610	11.18	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
46	20241024	110216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-6	5	-0.33	757310374	422040	32.51	1792	1803	1788	2345	1264	1805	1794.37	7.08	-66561	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5742	8.41	0.35	12	0.13	214.00	5088.00	3100	20240117	-41.97	1610	20231024	11.74	3100	-41.97	20240117	1740	3.39	20240418	3100	-41.97	20240117	1610	11.74	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
47	20241024	100216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-5	5	-0.28	599876518	334369	25.76	1792	1803	1788	2345	1264	1805	1794.01	7.08	-38819	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5745	8.41	0.35	12	0.10	214.00	5088.00	3100	20240117	-41.94	1610	20231024	11.80	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1610	11.80	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
48	20241024	090203	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-6	5	-0.33	18800529	10478	0.81	1792	1800	1792	2345	1264	1805	1792.77	7.08	429	1835	1820	1800	1785	1765	1810	1775	1596	540	500	1150	1	1	319177460	5742	8.41	0.35	12	0.00	214.00	5088.00	3100	20240117	-41.97	1610	20231024	11.74	3100	-41.97	20240117	1740	3.39	20240418	3100	-41.97	20240117	1610	11.74	20231024	2.97	N	005880	500	1595 억	22595234	N	N	3823	N	N
49	20241023	160217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1805	-4	5	-0.22	2299626810	1279183	101.42	1809	1815	1780	2350	1267	1809	1797.63	7.03	149712	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	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	1610	12.11	20231024	2.97	N	005880	500	1595 억	22427696	N	N	3823	N	N
50	20241023	150217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	-2	5	-0.11	2106317387	1172105	92.93	1809	1815	1780	2350	1267	1809	1797.04	7.03	127711	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5768	8.44	0.36	12	0.37	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1610	12.24	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
51	20241023	140219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1809	0	3	0.00	1875680395	1044686	82.83	1809	1815	1780	2350	1267	1809	1795.45	7.03	112195	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5774	8.45	0.36	12	0.33	214.00	5088.00	3100	20240117	-41.65	1601	20231016	12.99	3100	-41.65	20240117	1740	3.97	20240418	3100	-41.65	20240117	1610	12.36	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
52	20241023	130218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	-7	5	-0.39	1682286450	937789	74.36	1809	1810	1780	2350	1267	1809	1793.88	7.03	95109	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5752	8.42	0.35	12	0.29	214.00	5088.00	3100	20240117	-41.87	1601	20231016	12.55	3100	-41.87	20240117	1740	3.56	20240418	3100	-41.87	20240117	1610	11.93	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
53	20241023	120215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	-5	5	-0.28	1490375261	831148	65.90	1809	1810	1780	2350	1267	1809	1793.15	7.03	75595	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5758	8.43	0.35	12	0.26	214.00	5088.00	3100	20240117	-41.81	1601	20231016	12.68	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1610	12.05	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
54	20241023	110216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	-6	5	-0.33	1394567779	778012	61.69	1809	1810	1780	2350	1267	1809	1792.47	7.03	81740	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5755	8.43	0.35	12	0.24	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1610	11.99	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
55	20241023	100216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	-14	5	-0.77	1186560021	662285	52.51	1809	1810	1780	2350	1267	1809	1791.61	7.03	71823	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5729	8.39	0.35	12	0.21	214.00	5088.00	3100	20240117	-42.10	1601	20231016	12.12	3100	-42.10	20240117	1740	3.16	20240418	3100	-42.10	20240117	1610	11.49	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
56	20241023	090216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	-5	5	-0.28	27248100	15072	1.20	1809	1809	1803	2350	1267	1809	1807.85	7.03	-6825	1861	1834	1817	1790	1773	1826	1782	1596	541	500	1150	1	1	319177460	5758	8.43	0.35	12	0.00	214.00	5088.00	3100	20240117	-41.81	1601	20231016	12.68	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1610	12.05	20231024	2.97	N	005880	500	1595 억	22427696	N	N	4279	N	N
57	20241022	160214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1809	-33	5	-1.79	2221888438	1223599	169.43	1842	1844	1800	2390	1290	1842	1815.91	7.09	-203246	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5774	8.45	0.36	12	0.38	214.00	5088.00	3100	20240117	-41.65	1601	20231016	12.99	3100	-41.65	20240117	1740	3.97	20240418	3100	-41.65	20240117	1610	12.36	20231024	3.02	N	005880	500	1595 억	22618970	N	N	4279	N	N
58	20241022	150216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	-28	5	-1.52	2063794852	1136271	157.34	1842	1844	1800	2390	1290	1842	1816.28	7.09	-197029	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5790	8.48	0.36	12	0.36	214.00	5088.00	3100	20240117	-41.48	1601	20231016	13.30	3100	-41.48	20240117	1740	4.25	20240418	3100	-41.48	20240117	1610	12.67	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
59	20241022	140217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	-27	5	-1.47	1935360333	1065473	147.53	1842	1844	1800	2390	1290	1842	1816.42	7.09	-185188	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5793	8.48	0.36	12	0.33	214.00	5088.00	3100	20240117	-41.45	1601	20231016	13.37	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1610	12.73	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
60	20241022	130216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	-27	5	-1.47	1546771871	852428	118.03	1842	1844	1800	2390	1290	1842	1814.53	7.09	-158566	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5793	8.48	0.36	12	0.27	214.00	5088.00	3100	20240117	-41.45	1601	20231016	13.37	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1610	12.73	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
61	20241022	120216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	-32	5	-1.74	1120274980	617922	85.56	1842	1844	1800	2390	1290	1842	1812.95	7.09	-205150	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5777	8.46	0.36	12	0.19	214.00	5088.00	3100	20240117	-41.61	1601	20231016	13.05	3100	-41.61	20240117	1740	4.02	20240418	3100	-41.61	20240117	1610	12.42	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
62	20241022	110215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1806	-36	5	-1.95	1022844547	564047	78.10	1842	1844	1800	2390	1290	1842	1813.38	7.09	-194730	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5764	8.44	0.35	12	0.18	214.00	5088.00	3100	20240117	-41.74	1601	20231016	12.80	3100	-41.74	20240117	1740	3.79	20240418	3100	-41.74	20240117	1610	12.17	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
63	20241022	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1811	-31	5	-1.68	724312098	398686	55.21	1842	1844	1808	2390	1290	1842	1816.72	7.09	-183008	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5780	8.46	0.36	12	0.12	214.00	5088.00	3100	20240117	-41.58	1601	20231016	13.12	3100	-41.58	20240117	1740	4.08	20240418	3100	-41.58	20240117	1610	12.48	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
64	20241022	090215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1844	2	2	0.11	16938338	9196	1.27	1842	1844	1839	2390	1290	1842	1841.92	7.09	1586	1862	1852	1835	1825	1808	1857	1830	1596	548	500	1170	1	1	319177460	5886	8.62	0.36	12	0.00	214.00	5088.00	3100	20240117	-40.52	1601	20231016	15.18	3100	-40.52	20240117	1740	5.98	20240418	3100	-40.52	20240117	1610	14.53	20231024	3.02	N	005880	500	1595 억	22618970	N	N	1758	N	N
65	20241021	160214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1842	21	2	1.15	1312600809	714262	62.57	1818	1845	1818	2365	1275	1821	1837.69	7.04	148766	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5879	8.61	0.36	12	0.22	214.00	5088.00	3100	20240117	-40.58	1601	20231016	15.05	3100	-40.58	20240117	1740	5.86	20240418	3100	-40.58	20240117	1610	14.41	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1758	N	N
66	20241021	150215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1843	22	2	1.21	1197433781	651750	57.09	1818	1845	1818	2365	1275	1821	1837.26	7.04	135554	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5882	8.61	0.36	12	0.20	214.00	5088.00	3100	20240117	-40.55	1601	20231016	15.12	3100	-40.55	20240117	1740	5.92	20240418	3100	-40.55	20240117	1610	14.47	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
67	20241021	140216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1840	19	2	1.04	972061364	529246	46.36	1818	1845	1818	2365	1275	1821	1836.69	7.04	95743	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5873	8.60	0.36	12	0.17	214.00	5088.00	3100	20240117	-40.65	1601	20231016	14.93	3100	-40.65	20240117	1740	5.75	20240418	3100	-40.65	20240117	1610	14.29	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
68	20241021	130214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1842	21	2	1.15	830295295	452240	39.61	1818	1845	1818	2365	1275	1821	1835.96	7.04	84951	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5879	8.61	0.36	12	0.14	214.00	5088.00	3100	20240117	-40.58	1601	20231016	15.05	3100	-40.58	20240117	1740	5.86	20240418	3100	-40.58	20240117	1610	14.41	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
69	20241021	120215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1840	19	2	1.04	744579592	405691	35.54	1818	1845	1818	2365	1275	1821	1835.34	7.04	83153	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5873	8.60	0.36	12	0.13	214.00	5088.00	3100	20240117	-40.65	1601	20231016	14.93	3100	-40.65	20240117	1740	5.75	20240418	3100	-40.65	20240117	1610	14.29	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
70	20241021	110214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1839	18	2	0.99	652260520	355486	31.14	1818	1845	1818	2365	1275	1821	1834.84	7.04	78807	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5870	8.59	0.36	12	0.11	214.00	5088.00	3100	20240117	-40.68	1601	20231016	14.87	3100	-40.68	20240117	1740	5.69	20240418	3100	-40.68	20240117	1610	14.22	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
71	20241021	100214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1840	19	2	1.04	546799751	298166	26.12	1818	1845	1818	2365	1275	1821	1833.88	7.04	72613	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5873	8.60	0.36	12	0.09	214.00	5088.00	3100	20240117	-40.65	1601	20231016	14.93	3100	-40.65	20240117	1740	5.75	20240418	3100	-40.65	20240117	1610	14.29	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
72	20241021	090214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1827	6	2	0.33	38128142	20964	1.84	1818	1827	1818	2365	1275	1821	1818.74	7.04	2355	1877	1849	1835	1807	1793	1842	1800	1596	544	500	1160	1	1	319177460	5831	8.54	0.36	12	0.01	214.00	5088.00	3100	20240117	-41.06	1601	20231016	14.12	3100	-41.06	20240117	1740	5.00	20240418	3100	-41.06	20240117	1610	13.48	20231024	3.02	N	005880	500	1595 억	22481738	N	N	1977	N	N
73	20241018	160213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1821	-36	5	-1.94	2044982575	1114509	108.45	1857	1863	1821	2410	1300	1857	1834.92	7.10	-251243	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5812	8.51	0.36	12	0.35	214.00	5088.00	3100	20240117	-41.26	1601	20231016	13.74	3100	-41.26	20240117	1740	4.66	20240418	3100	-41.26	20240117	1610	13.11	20231024	3.04	N	005880	500	1595 억	22661397	N	N	1977	N	N
74	20241018	150218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	-35	5	-1.88	1893978671	1031620	100.38	1857	1863	1821	2410	1300	1857	1835.88	7.10	-236727	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5815	8.51	0.36	12	0.32	214.00	5088.00	3100	20240117	-41.23	1601	20231016	13.80	3100	-41.23	20240117	1740	4.71	20240418	3100	-41.23	20240117	1610	13.17	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
75	20241018	140220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1825	-32	5	-1.72	1569588330	853785	83.08	1857	1863	1824	2410	1300	1857	1838.34	7.10	-224568	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5825	8.53	0.36	12	0.27	214.00	5088.00	3100	20240117	-41.13	1601	20231016	13.99	3100	-41.13	20240117	1740	4.89	20240418	3100	-41.13	20240117	1610	13.35	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
76	20241018	130215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1834	-23	5	-1.24	1223951958	664812	64.69	1857	1863	1831	2410	1300	1857	1841.00	7.10	-133873	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5854	8.57	0.36	12	0.21	214.00	5088.00	3100	20240117	-40.84	1601	20231016	14.55	3100	-40.84	20240117	1740	5.40	20240418	3100	-40.84	20240117	1610	13.91	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
77	20241018	120219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1833	-24	5	-1.29	1034126901	561251	54.61	1857	1863	1831	2410	1300	1857	1842.49	7.10	-107509	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5851	8.57	0.36	12	0.18	214.00	5088.00	3100	20240117	-40.87	1601	20231016	14.49	3100	-40.87	20240117	1740	5.34	20240418	3100	-40.87	20240117	1610	13.85	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
78	20241018	110218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1841	-16	5	-0.86	775393291	420329	40.90	1857	1863	1837	2410	1300	1857	1844.67	7.10	-73243	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5876	8.60	0.36	12	0.13	214.00	5088.00	3100	20240117	-40.61	1601	20231016	14.99	3100	-40.61	20240117	1740	5.80	20240418	3100	-40.61	20240117	1610	14.35	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
79	20241018	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1845	-12	5	-0.65	589694836	319550	31.09	1857	1863	1837	2410	1300	1857	1845.32	7.10	-58951	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5889	8.62	0.36	12	0.10	214.00	5088.00	3100	20240117	-40.48	1601	20231016	15.24	3100	-40.48	20240117	1740	6.03	20240418	3100	-40.48	20240117	1610	14.60	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
80	20241018	090214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1861	4	2	0.22	28889463	15557	1.51	1857	1863	1857	2410	1300	1857	1857.01	7.10	-1664	1887	1872	1863	1848	1839	1867	1843	1596	553	500	1180	1	1	319177460	5940	8.70	0.37	12	0.00	214.00	5088.00	3100	20240117	-39.97	1601	20231016	16.24	3100	-39.97	20240117	1740	6.95	20240418	3100	-39.97	20240117	1610	15.59	20231024	3.04	N	005880	500	1595 억	22661397	N	N	7370	N	N
81	20241017	160213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1857	-4	5	-0.21	1887062055	1012659	126.03	1875	1878	1854	2415	1303	1861	1863.49	7.12	-75164	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5927	8.68	0.36	12	0.32	214.00	5088.00	3100	20240117	-40.10	1601	20231016	15.99	3100	-40.10	20240117	1740	6.72	20240418	3100	-40.10	20240117	1610	15.34	20231024	3.03	N	005880	500	1595 억	22737461	N	N	7370	N	N
82	20241017	150214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1860	-1	5	-0.05	1702194191	913198	113.65	1875	1878	1854	2415	1303	1861	1864.00	7.12	-49998	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5937	8.69	0.37	12	0.29	214.00	5088.00	3100	20240117	-40.00	1601	20231016	16.18	3100	-40.00	20240117	1740	6.90	20240418	3100	-40.00	20240117	1610	15.53	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
83	20241017	140213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1862	1	2	0.05	1325776628	710844	88.47	1875	1878	1854	2415	1303	1861	1865.08	7.12	-22042	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5943	8.70	0.37	12	0.22	214.00	5088.00	3100	20240117	-39.94	1601	20231016	16.30	3100	-39.94	20240117	1740	7.01	20240418	3100	-39.94	20240117	1610	15.65	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
84	20241017	130215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1864	3	2	0.16	1163609996	623728	77.63	1875	1878	1854	2415	1303	1861	1865.58	7.12	-25453	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5949	8.71	0.37	12	0.20	214.00	5088.00	3100	20240117	-39.87	1601	20231016	16.43	3100	-39.87	20240117	1740	7.13	20240418	3100	-39.87	20240117	1610	15.78	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
85	20241017	120214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1863	2	2	0.11	1078384699	577977	71.93	1875	1878	1854	2415	1303	1861	1865.80	7.12	-26834	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5946	8.71	0.37	12	0.18	214.00	5088.00	3100	20240117	-39.90	1601	20231016	16.36	3100	-39.90	20240117	1740	7.07	20240418	3100	-39.90	20240117	1610	15.71	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
86	20241017	110215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1855	-6	5	-0.32	863345280	462264	57.53	1875	1878	1854	2415	1303	1861	1867.67	7.12	-12906	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5921	8.67	0.36	12	0.14	214.00	5088.00	3100	20240117	-40.16	1601	20231016	15.87	3100	-40.16	20240117	1740	6.61	20240418	3100	-40.16	20240117	1610	15.22	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
87	20241017	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1869	8	2	0.43	509431136	272256	33.88	1875	1878	1863	2415	1303	1861	1871.20	7.12	68261	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5965	8.73	0.37	12	0.09	214.00	5088.00	3100	20240117	-39.71	1601	20231016	16.74	3100	-39.71	20240117	1740	7.41	20240418	3100	-39.71	20240117	1610	16.09	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
88	20241017	090214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1868	7	2	0.38	38334059	20535	2.56	1875	1875	1863	2415	1303	1861	1867.22	7.12	2243	1885	1873	1858	1846	1831	1879	1852	1596	554	500	1190	1	1	319177460	5962	8.73	0.37	12	0.01	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1740	7.36	20240418	3100	-39.74	20240117	1610	16.02	20231024	3.03	N	005880	500	1595 억	22737461	N	N	1189	N	N
89	20241016	160213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1861	1	2	0.05	1462195372	786005	47.55	1857	1870	1843	2415	1302	1860	1860.28	7.13	-6752	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5940	8.70	0.37	12	0.25	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	3.04	N	005880	500	1595 억	22749650	N	N	1189	N	N
90	20241016	150214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1865	5	2	0.27	1330770725	715435	43.28	1857	1870	1843	2415	1302	1860	1860.09	7.13	-9307	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5953	8.71	0.37	12	0.22	214.00	5088.00	3100	20240117	-39.84	1601	20231016	16.49	3100	-39.84	20240117	1740	7.18	20240418	3100	-39.84	20240117	1601	16.49	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
91	20241016	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1866	6	2	0.32	1165428749	626826	37.92	1857	1870	1843	2415	1302	1860	1859.25	7.13	-8149	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5956	8.72	0.37	12	0.20	214.00	5088.00	3100	20240117	-39.81	1601	20231016	16.55	3100	-39.81	20240117	1740	7.24	20240418	3100	-39.81	20240117	1601	16.55	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
92	20241016	130213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1862	2	2	0.11	1009188211	543000	32.85	1857	1868	1843	2415	1302	1860	1858.53	7.13	2013	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5943	8.70	0.37	12	0.17	214.00	5088.00	3100	20240117	-39.94	1601	20231016	16.30	3100	-39.94	20240117	1740	7.01	20240418	3100	-39.94	20240117	1601	16.30	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
93	20241016	120214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1864	4	2	0.22	947324953	509762	30.84	1857	1868	1843	2415	1302	1860	1858.35	7.13	7788	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5949	8.71	0.37	12	0.16	214.00	5088.00	3100	20240117	-39.87	1601	20231016	16.43	3100	-39.87	20240117	1740	7.13	20240418	3100	-39.87	20240117	1601	16.43	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
94	20241016	110214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1866	6	2	0.32	773623214	416559	25.20	1857	1868	1843	2415	1302	1860	1857.15	7.13	15214	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5956	8.72	0.37	12	0.13	214.00	5088.00	3100	20240117	-39.81	1601	20231016	16.55	3100	-39.81	20240117	1740	7.24	20240418	3100	-39.81	20240117	1601	16.55	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
95	20241016	100213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1863	3	2	0.16	563107402	303682	18.37	1857	1866	1843	2415	1302	1860	1854.19	7.13	27545	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5946	8.71	0.37	12	0.10	214.00	5088.00	3100	20240117	-39.90	1601	20231016	16.36	3100	-39.90	20240117	1740	7.07	20240418	3100	-39.90	20240117	1601	16.36	20231016	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
96	20241016	090214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1844	-16	5	-0.86	117533180	63491	3.84	1857	1857	1844	2415	1302	1860	1850.58	7.13	-20546	1910	1885	1872	1847	1834	1878	1840	1596	555	500	1190	1	1	319177460	5886	8.62	0.36	12	0.02	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	3.04	N	005880	500	1595 억	22749650	N	N	1497	N	N
97	20241015	160212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1860	-32	5	-1.69	3033874582	1623677	138.40	1890	1897	1859	2455	1325	1892	1868.47	7.30	-557498	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5937	8.69	0.37	12	0.51	214.00	5088.00	3100	20240117	-40.00	1601	20231016	16.18	3100	-40.00	20240117	1740	6.90	20240418	3100	-40.00	20240117	1601	16.18	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1497	N	N
98	20241015	150213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1862	-30	5	-1.59	2695624389	1441832	122.90	1890	1897	1860	2455	1325	1892	1869.52	7.30	-459346	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5943	8.70	0.37	12	0.45	214.00	5088.00	3100	20240117	-39.94	1601	20231016	16.30	3100	-39.94	20240117	1740	7.01	20240418	3100	-39.94	20240117	1601	16.30	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
99	20241015	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1869	-23	5	-1.22	2106697891	1125683	95.95	1890	1897	1860	2455	1325	1892	1871.41	7.30	-322920	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5965	8.73	0.37	12	0.35	214.00	5088.00	3100	20240117	-39.71	1601	20231016	16.74	3100	-39.71	20240117	1740	7.41	20240418	3100	-39.71	20240117	1601	16.74	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
100	20241015	130214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1867	-25	5	-1.32	1869026313	998517	85.11	1890	1897	1860	2455	1325	1892	1871.72	7.30	-299029	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	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	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
101	20241015	120213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1864	-28	5	-1.48	1486371590	793094	67.60	1890	1897	1862	2455	1325	1892	1874.05	7.30	-225980	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5949	8.71	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.87	1601	20231016	16.43	3100	-39.87	20240117	1740	7.13	20240418	3100	-39.87	20240117	1601	16.43	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
102	20241015	110215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1866	-26	5	-1.37	1235566606	658665	56.14	1890	1897	1862	2455	1325	1892	1875.77	7.30	-157787	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5956	8.72	0.37	12	0.21	214.00	5088.00	3100	20240117	-39.81	1601	20231016	16.55	3100	-39.81	20240117	1740	7.24	20240418	3100	-39.81	20240117	1601	16.55	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
103	20241015	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1868	-24	5	-1.27	853845598	454053	38.70	1890	1897	1865	2455	1325	1892	1880.40	7.30	-78160	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	5962	8.73	0.37	12	0.14	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1740	7.36	20240418	3100	-39.74	20240117	1601	16.68	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
104	20241015	090213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1892	0	3	0.00	140573431	74325	6.34	1890	1897	1889	2455	1325	1892	1891.30	7.30	12702	1914	1902	1880	1868	1846	1909	1875	1596	563	500	1210	1	1	319177460	6039	8.84	0.37	12	0.02	214.00	5088.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1740	8.74	20240418	3100	-38.97	20240117	1601	18.18	20231016	3.09	N	005880	500	1595 억	23312207	N	N	1114	N	N
105	20241014	160210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1892	31	2	1.67	2178379945	1160448	71.14	1861	1892	1858	2415	1303	1861	1877.16	7.26	127312	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	6039	8.84	0.37	12	0.36	214.00	5088.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1740	8.74	20240418	3100	-38.97	20240117	1601	18.18	20231016	3.15	N	005880	500	1595 억	23182558	N	N	1114	N	N
106	20241014	150210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1888	27	2	1.45	2013718462	1073360	65.80	1861	1891	1858	2415	1303	1861	1876.09	7.26	122287	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	6026	8.82	0.37	12	0.34	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1740	8.51	20240418	3100	-39.10	20240117	1601	17.93	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
107	20241014	140211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1882	21	2	1.13	1696674880	905382	55.51	1861	1887	1858	2415	1303	1861	1873.99	7.26	76855	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	6007	8.79	0.37	12	0.28	214.00	5088.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1740	8.16	20240418	3100	-39.29	20240117	1601	17.55	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
108	20241014	130211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1881	20	2	1.07	1497392965	799362	49.01	1861	1887	1858	2415	1303	1861	1873.24	7.26	65215	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	6004	8.79	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.32	1601	20231016	17.49	3100	-39.32	20240117	1740	8.10	20240418	3100	-39.32	20240117	1601	17.49	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
109	20241014	120210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1874	13	2	0.70	1277722567	682609	41.85	1861	1884	1858	2415	1303	1861	1871.82	7.26	17521	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	5981	8.76	0.37	12	0.21	214.00	5088.00	3100	20240117	-39.55	1601	20231016	17.05	3100	-39.55	20240117	1740	7.70	20240418	3100	-39.55	20240117	1601	17.05	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
110	20241014	110210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1875	14	2	0.75	1125283613	601232	36.86	1861	1884	1858	2415	1303	1861	1871.63	7.26	12692	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	5985	8.76	0.37	12	0.19	214.00	5088.00	3100	20240117	-39.52	1601	20231016	17.11	3100	-39.52	20240117	1740	7.76	20240418	3100	-39.52	20240117	1601	17.11	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
111	20241014	100210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1874	13	2	0.70	721606591	386217	23.68	1861	1884	1858	2415	1303	1861	1868.40	7.26	74050	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	5981	8.76	0.37	12	0.12	214.00	5088.00	3100	20240117	-39.55	1601	20231016	17.05	3100	-39.55	20240117	1740	7.70	20240418	3100	-39.55	20240117	1601	17.05	20231016	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
112	20241014	090212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1867	6	2	0.32	117576412	62925	3.86	1861	1884	1861	2415	1303	1861	1868.52	7.26	10369	1910	1885	1873	1848	1836	1879	1842	1596	554	500	1190	1	1	319177460	5959	8.72	0.37	12	0.02	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	3.15	N	005880	500	1595 억	23182558	N	N	924	N	N
113	20241011	160209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1861	-19	5	-1.01	2918112540	1553558	67.46	1880	1898	1861	2440	1316	1880	1878.55	7.30	-110422	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	5940	8.70	0.37	12	0.49	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	3.14	N	005880	500	1595 억	23293252	N	N	924	N	N
114	20241011	150209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1863	-17	5	-0.90	2468978963	1312374	56.98	1880	1898	1862	2440	1316	1880	1881.31	7.30	-72715	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	5946	8.71	0.37	12	0.41	214.00	5088.00	3100	20240117	-39.90	1601	20231016	16.36	3100	-39.90	20240117	1740	7.07	20240418	3100	-39.90	20240117	1601	16.36	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
115	20241011	140210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1876	-4	5	-0.21	1677387041	888900	38.60	1880	1898	1875	2440	1316	1880	1887.07	7.30	-30035	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	5988	8.77	0.37	12	0.28	214.00	5088.00	3100	20240117	-39.48	1601	20231016	17.18	3100	-39.48	20240117	1740	7.82	20240418	3100	-39.48	20240117	1601	17.18	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
116	20241011	130211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1882	2	2	0.11	1391930809	737046	32.00	1880	1898	1880	2440	1316	1880	1888.58	7.30	-21716	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	6007	8.79	0.37	12	0.23	214.00	5088.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1740	8.16	20240418	3100	-39.29	20240117	1601	17.55	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
117	20241011	120210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1886	6	2	0.32	1150302956	608814	26.43	1880	1898	1880	2440	1316	1880	1889.48	7.30	-7071	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	6020	8.81	0.37	12	0.19	214.00	5088.00	3100	20240117	-39.16	1601	20231016	17.80	3100	-39.16	20240117	1740	8.39	20240418	3100	-39.16	20240117	1601	17.80	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
118	20241011	110210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1890	10	2	0.53	1015431913	537373	23.33	1880	1898	1880	2440	1316	1880	1889.70	7.30	10859	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	6032	8.83	0.37	12	0.17	214.00	5088.00	3100	20240117	-39.03	1601	20231016	18.05	3100	-39.03	20240117	1740	8.62	20240418	3100	-39.03	20240117	1601	18.05	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
119	20241011	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1888	8	2	0.43	760243036	402514	17.48	1880	1898	1880	2440	1316	1880	1888.83	7.30	48282	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	6026	8.82	0.37	12	0.13	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1740	8.51	20240418	3100	-39.10	20240117	1601	17.93	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
120	20241011	090211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1889	9	2	0.48	42812985	22758	0.99	1880	1890	1880	2440	1316	1880	1881.51	7.30	1463	1932	1906	1893	1867	1854	1899	1860	1596	560	500	1200	1	1	319177460	6029	8.83	0.37	12	0.01	214.00	5088.00	3100	20240117	-39.06	1601	20231016	17.99	3100	-39.06	20240117	1740	8.56	20240418	3100	-39.06	20240117	1601	17.99	20231016	3.14	N	005880	500	1595 억	23293252	N	N	1968	N	N
121	20241010	160213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1880	-35	5	-1.83	4304690564	2277210	128.08	1915	1919	1880	2485	1341	1915	1890.28	7.35	-173918	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6001	8.79	0.37	12	0.71	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1740	8.05	20240418	3100	-39.35	20240117	1601	17.43	20231016	3.18	N	005880	500	1595 억	23467570	N	N	1968	N	N
122	20241010	150216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1886	-29	5	-1.51	3582736901	1893595	106.50	1915	1919	1885	2485	1341	1915	1891.89	7.35	-94566	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6020	8.81	0.37	12	0.59	214.00	5088.00	3100	20240117	-39.16	1601	20231016	17.80	3100	-39.16	20240117	1740	8.39	20240418	3100	-39.16	20240117	1601	17.80	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
123	20241010	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1888	-27	5	-1.41	3115195674	1645913	92.57	1915	1919	1885	2485	1341	1915	1892.53	7.35	-11218	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6026	8.82	0.37	12	0.52	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1740	8.51	20240418	3100	-39.10	20240117	1601	17.93	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
124	20241010	130214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1893	-22	5	-1.15	2497920591	1318909	74.18	1915	1919	1885	2485	1341	1915	1893.75	7.35	-65042	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6042	8.85	0.37	12	0.41	214.00	5088.00	3100	20240117	-38.94	1601	20231016	18.24	3100	-38.94	20240117	1740	8.79	20240418	3100	-38.94	20240117	1601	18.24	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
125	20241010	120214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1898	-17	5	-0.89	2240662843	1183262	66.55	1915	1919	1885	2485	1341	1915	1893.43	7.35	-48653	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6058	8.87	0.37	12	0.37	214.00	5088.00	3100	20240117	-38.77	1601	20231016	18.55	3100	-38.77	20240117	1740	9.08	20240418	3100	-38.77	20240117	1601	18.55	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
126	20241010	110213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-16	5	-0.84	2011181700	1062426	59.75	1915	1919	1885	2485	1341	1915	1892.77	7.35	-58407	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6061	8.87	0.37	12	0.33	214.00	5088.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1740	9.14	20240418	3100	-38.74	20240117	1601	18.61	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
127	20241010	100213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1887	-28	5	-1.46	1523826714	804246	45.23	1915	1919	1885	2485	1341	1915	1894.44	7.35	-92263	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6023	8.82	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.13	1601	20231016	17.86	3100	-39.13	20240117	1740	8.45	20240418	3100	-39.13	20240117	1601	17.86	20231016	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
128	20241010	090213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1909	-6	5	-0.31	214877600	112281	6.31	1915	1919	1909	2485	1341	1915	1913.61	7.35	-73735	1955	1935	1923	1903	1891	1929	1897	1596	570	500	1220	1	1	319177460	6093	8.92	0.38	12	0.04	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	3.18	N	005880	500	1595 억	23467570	N	N	3147	N	N
129	20241008	160214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	-20	5	-1.03	3215653957	1674315	79.99	1935	1943	1911	2515	1355	1935	1920.53	7.43	-223191	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6112	8.95	0.38	12	0.52	214.00	5088.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1740	10.06	20240418	3100	-38.23	20240117	1601	19.61	20231016	3.18	N	005880	500	1595 억	23703025	N	N	3147	N	N
130	20241008	150214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1917	-18	5	-0.93	2992873719	1558009	74.43	1935	1943	1911	2515	1355	1935	1920.89	7.43	-227230	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6119	8.96	0.38	12	0.49	214.00	5088.00	3100	20240117	-38.16	1601	20231016	19.74	3100	-38.16	20240117	1740	10.17	20240418	3100	-38.16	20240117	1601	19.74	20231016	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
131	20241008	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1916	-19	5	-0.98	2453124096	1276052	60.96	1935	1943	1911	2515	1355	1935	1922.35	7.43	-225414	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6115	8.95	0.38	12	0.40	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	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
132	20241008	130214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1916	-19	5	-0.98	2204231766	1146077	54.75	1935	1943	1911	2515	1355	1935	1923.20	7.43	-256548	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6115	8.95	0.38	12	0.36	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	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
133	20241008	120213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1916	-19	5	-0.98	1900083709	987116	47.16	1935	1943	1912	2515	1355	1935	1924.80	7.43	-173550	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6115	8.95	0.38	12	0.31	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	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
134	20241008	110213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-17	5	-0.88	1627666002	844992	40.37	1935	1943	1912	2515	1355	1935	1926.17	7.43	-115879	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6122	8.96	0.38	12	0.26	214.00	5088.00	3100	20240117	-38.13	1601	20231016	19.80	3100	-38.13	20240117	1740	10.23	20240418	3100	-38.13	20240117	1601	19.80	20231016	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
135	20241008	100214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1930	-5	5	-0.26	1340410332	695674	33.23	1935	1943	1912	2515	1355	1935	1926.69	7.43	-88105	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6160	9.02	0.38	12	0.22	214.00	5088.00	3100	20240117	-37.74	1601	20231016	20.55	3100	-37.74	20240117	1740	10.92	20240418	3100	-37.74	20240117	1601	20.55	20231016	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
136	20241008	090213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	4	2	0.21	155788832	80491	3.85	1935	1943	1935	2515	1355	1935	1935.53	7.43	3144	1993	1964	1926	1897	1859	1945	1878	1596	580	500	1230	1	1	319177460	6189	9.06	0.38	12	0.03	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	3.18	N	005880	500	1595 억	23703025	N	N	2319	N	N
137	20241007	160212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1935	-5	5	-0.26	3972257692	2051898	47.46	1943	1955	1888	2520	1358	1940	1935.89	7.37	174662	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6176	9.04	0.38	12	0.64	214.00	5088.00	3100	20240117	-37.58	1601	20231016	20.86	3100	-37.58	20240117	1740	11.21	20240418	3100	-37.58	20240117	1601	20.86	20231016	3.17	N	005880	500	1595 억	23515867	N	N	2319	N	N
138	20241007	150213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	-1	5	-0.05	3600605512	1859815	43.02	1943	1955	1888	2520	1358	1940	1935.99	7.37	179845	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6189	9.06	0.38	12	0.58	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	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
139	20241007	140228	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	-1	5	-0.05	3222729089	1664880	38.51	1943	1955	1888	2520	1358	1940	1935.70	7.37	125034	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6189	9.06	0.38	12	0.52	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	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
140	20241007	130211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1940	0	3	0.00	2791533855	1442718	33.37	1943	1955	1888	2520	1358	1940	1934.89	7.37	44655	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6192	9.07	0.38	12	0.45	214.00	5088.00	3100	20240117	-37.42	1601	20231016	21.17	3100	-37.42	20240117	1740	11.49	20240418	3100	-37.42	20240117	1601	21.17	20231016	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
141	20241007	120223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1933	-7	5	-0.36	2548899296	1317496	30.48	1943	1955	1888	2520	1358	1940	1934.63	7.37	41661	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6170	9.03	0.38	12	0.41	214.00	5088.00	3100	20240117	-37.65	1601	20231016	20.74	3100	-37.65	20240117	1740	11.09	20240418	3100	-37.65	20240117	1601	20.74	20231016	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
142	20241007	110213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1930	-10	5	-0.52	2261439097	1168681	27.03	1943	1955	1888	2520	1358	1940	1935.01	7.37	19263	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6160	9.02	0.38	12	0.37	214.00	5088.00	3100	20240117	-37.74	1601	20231016	20.55	3100	-37.74	20240117	1740	10.92	20240418	3100	-37.74	20240117	1601	20.55	20231016	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
143	20241007	100208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1937	-3	5	-0.15	1741707081	900288	20.83	1943	1955	1888	2520	1358	1940	1934.58	7.37	21674	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6182	9.05	0.38	12	0.28	214.00	5088.00	3100	20240117	-37.52	1601	20231016	20.99	3100	-37.52	20240117	1740	11.32	20240418	3100	-37.52	20240117	1601	20.99	20231016	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
144	20241007	090203	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1941	1	2	0.05	291420316	149722	3.46	1943	1955	1941	2520	1358	1940	1946.67	7.37	-13166	2046	1992	1956	1902	1866	1975	1885	1596	580	500	1240	1	1	319177460	6195	9.07	0.38	12	0.05	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	3.17	N	005880	500	1595 억	23515867	N	N	1201	N	N
145	20241004	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1940	-58	5	-2.90	8318400965	4272409	51.81	1990	2010	1920	2595	1399	1998	1946.59	7.33	135396	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6192	9.07	0.38	12	1.34	214.00	5088.00	3100	20240117	-37.42	1601	20231016	21.17	3100	-37.42	20240117	1740	11.49	20240418	3100	-37.42	20240117	1601	21.17	20231016	3.11	N	005880	500	1595 억	23390322	N	N	1201	N	N
146	20241004	150205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1940	-58	5	-2.90	7956947144	4086222	49.56	1990	2010	1920	2595	1399	1998	1946.78	7.33	83683	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6192	9.07	0.38	12	1.28	214.00	5088.00	3100	20240117	-37.42	1601	20231016	21.17	3100	-37.42	20240117	1740	11.49	20240418	3100	-37.42	20240117	1601	21.17	20231016	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
147	20241004	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1953	-45	5	-2.25	7251161548	3723157	45.15	1990	2010	1920	2595	1399	1998	1947.06	7.33	-10956	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6234	9.13	0.38	12	1.17	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	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
148	20241004	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1939	-59	5	-2.95	6754023472	3467660	42.05	1990	2010	1920	2595	1399	1998	1947.15	7.33	-84562	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6189	9.06	0.38	12	1.09	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	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
149	20241004	120205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1938	-60	5	-3.00	6188374552	3174993	38.51	1990	2010	1920	2595	1399	1998	1948.50	7.33	-63574	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6186	9.06	0.38	12	0.99	214.00	5088.00	3100	20240117	-37.48	1601	20231016	21.05	3100	-37.48	20240117	1740	11.38	20240418	3100	-37.48	20240117	1601	21.05	20231016	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
150	20241004	110205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1933	-65	5	-3.25	5696375791	2920882	35.42	1990	2010	1920	2595	1399	1998	1949.59	7.33	-5324	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6170	9.03	0.38	12	0.92	214.00	5088.00	3100	20240117	-37.65	1601	20231016	20.74	3100	-37.65	20240117	1740	11.09	20240418	3100	-37.65	20240117	1601	20.74	20231016	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
151	20241004	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1936	-62	5	-3.10	5039236832	2580982	31.30	1990	2010	1920	2595	1399	1998	1951.76	7.33	23208	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	1	1	319177460	6179	9.05	0.38	12	0.81	214.00	5088.00	3100	20240117	-37.55	1601	20231016	20.92	3100	-37.55	20240117	1740	11.26	20240418	3100	-37.55	20240117	1601	20.92	20231016	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
152	20241004	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	7	2	0.35	737555705	370134	4.49	1990	2010	1986	2595	1399	1998	1992.05	7.33	110018	2202	2100	2048	1946	1894	2074	1920	1596	597	500	1270	5	1	319177460	6400	9.37	0.39	12	0.12	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	3.11	N	005880	500	1595 억	23390322	N	N	3835	N	N
153	20241002	160203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1998	-67	5	-3.24	16840046392	8160635	116.66	2140	2150	1996	2680	1450	2065	2063.68	7.61	-926844	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	1	1	319177460	6377	9.34	0.39	12	2.56	214.00	5088.00	3100	20240117	-35.55	1601	20231016	24.80	3100	-35.55	20240117	1740	14.83	20240418	3100	-35.55	20240117	1601	24.80	20231016	2.98	N	005880	500	1595 억	24301458	N	N	3835	N	N
154	20241002	150205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-45	5	-2.18	15459630705	7471738	106.81	2140	2150	2010	2680	1450	2065	2069.08	7.61	-1054346	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6447	9.44	0.40	12	2.34	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	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
155	20241002	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2030	-35	5	-1.69	14730993005	7111794	101.67	2140	2150	2010	2680	1450	2065	2071.35	7.61	-1039885	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6479	9.49	0.40	12	2.23	214.00	5088.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	1740	16.67	20240418	3100	-34.52	20240117	1601	26.80	20231016	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
156	20241002	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	-40	5	-1.94	14232959460	6866033	98.15	2140	2150	2010	2680	1450	2065	2072.96	7.61	-1021407	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6463	9.46	0.40	12	2.15	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	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
157	20241002	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	-50	5	-2.42	13441597750	6473700	92.54	2140	2150	2015	2680	1450	2065	2076.34	7.61	-1053491	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6431	9.42	0.40	12	2.03	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	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
158	20241002	110201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	-25	5	-1.21	11931186315	5728740	81.90	2140	2150	2030	2680	1450	2065	2082.70	7.61	-1060449	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6511	9.53	0.40	12	1.79	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
159	20241002	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	-15	5	-0.73	10244537940	4901946	70.08	2140	2150	2045	2680	1450	2065	2089.91	7.61	-1045695	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6543	9.58	0.40	12	1.54	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	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N
160	20241002	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2105	40	2	1.94	3078010060	1446780	20.68	2140	2150	2100	2680	1450	2065	2127.62	7.61	-151542	2165	2115	2080	2030	1995	2097	2012	1596	615	500	1320	5	1	319177460	6719	9.84	0.41	12	0.45	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	2.98	N	005880	500	1595 억	24301458	N	N	1425	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History