KissMeData/005880/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120215	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2380	10	2	0.42	59811820440	24521191	71.41	2365	2515	2355	3080	1660	2370	2439.22	6.59	0	-1285147	2673	2521	2403	2251	2133	2462	2192	1596	710	500	1800	5	1	319177460	7596	4.82	0.49	12	7.68	494.00	4829.00	3100	20240117	-23.23	1601	20231016	48.66	3100	-23.23	20240117	2100	13.33	20240103	3100	-23.23	20240117	1601	48.66	20231016	3.24	N	005880	500	1595 억	21044602	N	N	4812	N	N
3	20240123	110214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2415	45	2	1.90	55147434190	22577172	65.75	2365	2515	2355	3080	1660	2370	2442.65	6.59	0	-1156037	2673	2521	2403	2251	2133	2462	2192	1596	710	500	1800	5	1	319177460	7708	4.89	0.50	12	7.07	494.00	4829.00	3100	20240117	-22.10	1601	20231016	50.84	3100	-22.10	20240117	2100	15.00	20240103	3100	-22.10	20240117	1601	50.84	20231016	3.24	N	005880	500	1595 억	21044602	N	N	4812	N	N
4	20240123	100213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2400	30	2	1.27	49198398185	20107476	58.56	2365	2515	2355	3080	1660	2370	2446.81	6.59	0	-1334922	2673	2521	2403	2251	2133	2462	2192	1596	710	500	1800	5	1	319177460	7660	4.86	0.50	12	6.30	494.00	4829.00	3100	20240117	-22.58	1601	20231016	49.91	3100	-22.58	20240117	2100	14.29	20240103	3100	-22.58	20240117	1601	49.91	20231016	3.24	N	005880	500	1595 억	21044602	N	N	4812	N	N
5	20240123	090214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2400	30	2	1.27	2911230270	1221955	3.56	2365	2415	2355	3080	1660	2370	2382.55	6.59	0	192083	2673	2521	2403	2251	2133	2462	2192	1596	710	500	1800	5	1	319177460	7660	4.86	0.50	12	0.38	494.00	4829.00	3100	20240117	-22.58	1601	20231016	49.91	3100	-22.58	20240117	2100	14.29	20240103	3100	-22.58	20240117	1601	49.91	20231016	3.24	N	005880	500	1595 억	21044602	N	N	4812	N	N
6	20240119	160213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2495	-315	5	-11.21	96388453660	37758603	43.32	2590	2660	2450	3650	1970	2810	2552.82	5.59	0	330245	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	7963	5.05	0.52	12	11.83	494.00	4829.00	3100	20240117	-19.52	1601	20231016	55.84	3100	-19.52	20240117	2100	18.81	20240103	3100	-19.52	20240117	1601	55.84	20231016	2.73	N	005880	500	1595 억	17849540	N	N	5324	N	N
7	20240119	150213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2470	-340	5	-12.10	91109942185	35635111	40.88	2590	2660	2450	3650	1970	2810	2556.68	5.59	0	-37321	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	7884	5.00	0.51	12	11.16	494.00	4829.00	3100	20240117	-20.32	1601	20231016	54.28	3100	-20.32	20240117	2100	17.62	20240103	3100	-20.32	20240117	1601	54.28	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
8	20240119	140212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2480	-330	5	-11.74	82234948325	32054470	36.77	2590	2660	2455	3650	1970	2810	2565.40	5.59	0	-426272	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	7916	5.02	0.51	12	10.04	494.00	4829.00	3100	20240117	-20.00	1601	20231016	54.90	3100	-20.00	20240117	2100	18.10	20240103	3100	-20.00	20240117	1601	54.90	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
9	20240119	130214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2470	-340	5	-12.10	69864592025	27133837	31.13	2590	2660	2455	3650	1970	2810	2574.73	5.59	0	-503563	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	7884	5.00	0.51	12	8.50	494.00	4829.00	3100	20240117	-20.32	1601	20231016	54.28	3100	-20.32	20240117	2100	17.62	20240103	3100	-20.32	20240117	1601	54.28	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
10	20240119	120214	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2535	-275	5	-9.79	58480404020	22573773	25.90	2590	2660	2520	3650	1970	2810	2590.54	5.59	0	-677984	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	8091	5.13	0.52	12	7.07	494.00	4829.00	3100	20240117	-18.23	1601	20231016	58.34	3100	-18.23	20240117	2100	20.71	20240103	3100	-18.23	20240117	1601	58.34	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
11	20240119	110213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2610	-200	5	-7.12	44408352930	17074733	19.59	2590	2660	2550	3650	1970	2810	2600.70	5.59	0	-346601	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	8331	5.28	0.54	12	5.35	494.00	4829.00	3100	20240117	-15.81	1601	20231016	63.02	3100	-15.81	20240117	2100	24.29	20240103	3100	-15.81	20240117	1601	63.02	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
12	20240119	100217	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2575	-235	5	-8.36	33361650500	12824023	14.71	2590	2660	2550	3650	1970	2810	2601.33	5.59	0	-469275	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	8219	5.21	0.53	12	4.02	494.00	4829.00	3100	20240117	-16.94	1601	20231016	60.84	3100	-16.94	20240117	2100	22.62	20240103	3100	-16.94	20240117	1601	60.84	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
13	20240119	090213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2570	-240	5	-8.54	8416497990	3255647	3.73	2590	2660	2550	3650	1970	2810	2584.51	5.59	0	-45141	3063	2936	2743	2616	2423	3000	2680	1596	840	500	2130	5	1	319177460	8203	5.20	0.53	12	1.02	494.00	4829.00	3100	20240117	-17.10	1601	20231016	60.52	3100	-17.10	20240117	2100	22.38	20240103	3100	-17.10	20240117	1601	60.52	20231016	2.73	N	005880	500	1595 억	17849540	N	N	17	N	N
14	20240118	160213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2810	0	3	0.00	228784057240	83808745	38.93	2750	2870	2550	3650	1970	2810	2729.50	6.08	0	-1578023	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8969	5.69	0.58	12	26.26	494.00	4829.00	3100	20240117	-9.35	1601	20231016	75.52	3100	-9.35	20240117	2100	33.81	20240103	3100	-9.35	20240117	1601	75.52	20231016	2.52	N	005880	500	1595 억	19391028	N	N	17	N	N
15	20240118	150212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2760	-50	5	-1.78	212752689120	78088028	36.27	2750	2870	2550	3650	1970	2810	2724.47	6.08	0	-1412998	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8809	5.59	0.57	12	24.47	494.00	4829.00	3100	20240117	-10.97	1601	20231016	72.39	3100	-10.97	20240117	2100	31.43	20240103	3100	-10.97	20240117	1601	72.39	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
16	20240118	140213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2805	-5	5	-0.18	189932922935	69866892	32.45	2750	2870	2550	3650	1970	2810	2718.44	6.08	0	-1510774	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8953	5.68	0.58	12	21.89	494.00	4829.00	3100	20240117	-9.52	1601	20231016	75.20	3100	-9.52	20240117	2100	33.57	20240103	3100	-9.52	20240117	1601	75.20	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
17	20240118	130213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2700	-110	5	-3.91	110068831030	41321429	19.19	2750	2790	2550	3650	1970	2810	2663.56	6.08	0	-807955	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8618	5.47	0.56	12	12.95	494.00	4829.00	3100	20240117	-12.90	1601	20231016	68.64	3100	-12.90	20240117	2100	28.57	20240103	3100	-12.90	20240117	1601	68.64	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
18	20240118	120213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2670	-140	5	-4.98	104348463105	39190285	18.20	2750	2790	2550	3650	1970	2810	2662.44	6.08	0	-829195	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8522	5.40	0.55	12	12.28	494.00	4829.00	3100	20240117	-13.87	1601	20231016	66.77	3100	-13.87	20240117	2100	27.14	20240103	3100	-13.87	20240117	1601	66.77	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
19	20240118	110213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2720	-90	5	-3.20	88831968365	33413034	15.52	2750	2790	2550	3650	1970	2810	2658.39	6.08	0	-756074	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8682	5.51	0.56	12	10.47	494.00	4829.00	3100	20240117	-12.26	1601	20231016	69.89	3100	-12.26	20240117	2100	29.52	20240103	3100	-12.26	20240117	1601	69.89	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
20	20240118	100213	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2620	-190	5	-6.76	44823931575	17133712	7.96	2750	2750	2550	3650	1970	2810	2615.60	6.08	0	-854602	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8362	5.30	0.54	12	5.37	494.00	4829.00	3100	20240117	-15.48	1601	20231016	63.65	3100	-15.48	20240117	2100	24.76	20240103	3100	-15.48	20240117	1601	63.65	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
21	20240118	090212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2625	-185	5	-6.58	10177452175	3801397	1.77	2750	2750	2600	3650	1970	2810	2675.65	6.08	0	-560758	3356	3082	2826	2552	2296	3220	2690	1596	840	500	2130	5	1	319177460	8378	5.31	0.54	12	1.19	494.00	4829.00	3100	20240117	-15.32	1601	20231016	63.96	3100	-15.32	20240117	2100	25.00	20240103	3100	-15.32	20240117	1601	63.96	20231016	2.52	N	005880	500	1595 억	19391028	N	N	990	N	N
22	20240117	160211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2810	425	2	17.82	621357163775	213567608	1086.12	2575	3100	2570	3100	1670	2385	2909.58	5.64	0	1356330	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	8969	5.69	0.58	12	66.91	494.00	4829.00	3100	20240117	-9.35	1601	20231016	75.52	3100	-9.35	20240117	2100	33.81	20240103	3100	-9.35	20240117	1601	75.52	20231016	2.55	N	005880	500	1595 억	17999110	N	N	990	N	N
23	20240117	150213	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2785	400	2	16.77	582881340250	199849031	1016.35	2575	3100	2570	3100	1670	2385	2916.61	5.64	0	1208779	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	8889	5.64	0.58	12	62.61	494.00	4829.00	3100	20240117	-10.16	1601	20231016	73.95	3100	-10.16	20240117	2100	32.62	20240103	3100	-10.16	20240117	1601	73.95	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
24	20240117	140212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2800	415	2	17.40	539569464470	184168642	936.61	2575	3100	2570	3100	1670	2385	2929.76	5.64	0	683356	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	8937	5.67	0.58	12	57.70	494.00	4829.00	3100	20240117	-9.68	1601	20231016	74.89	3100	-9.68	20240117	2100	33.33	20240103	3100	-9.68	20240117	1601	74.89	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
25	20240117	130212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2890	505	2	21.17	484142916280	164796774	838.09	2575	3100	2570	3100	1670	2385	2937.82	5.64	0	1090039	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	9224	5.85	0.60	12	51.63	494.00	4829.00	3100	20240117	-6.77	1601	20231016	80.51	3100	-6.77	20240117	2100	37.62	20240103	3100	-6.77	20240117	1601	80.51	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
26	20240117	120213	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	3000	615	2	25.79	433131886885	147300674	749.11	2575	3100	2570	3100	1670	2385	2940.46	5.64	0	961777	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	9575	6.07	0.62	12	46.15	494.00	4829.00	3100	20240117	-3.23	1601	20231016	87.38	3100	-3.23	20240117	2100	42.86	20240103	3100	-3.23	20240117	1601	87.38	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
27	20240117	110213	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	3030	645	2	27.04	410474339935	139781227	710.87	2575	3100	2570	3100	1670	2385	2936.55	5.64	0	856855	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	9671	6.13	0.63	12	43.79	494.00	4829.00	3100	20240117	-2.26	1601	20231016	89.26	3100	-2.26	20240117	2100	44.29	20240103	3100	-2.26	20240117	1601	89.26	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
28	20240117	100212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	3100	715	1	29.98	351389072945	120366358	612.13	2575	3100	2570	3100	1670	2385	2919.33	5.64	0	-117198	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	9895	6.28	0.64	12	37.71	494.00	4829.00	3100	20240117	0.00	1601	20231016	93.63	3100	0.00	20240117	2100	47.62	20240103	3100	0.00	20240117	1601	93.63	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
29	20240117	090212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2655	270	2	11.32	18449336715	7040340	35.80	2575	2680	2570	3100	1670	2385	2620.52	5.64	0	-110813	2698	2541	2443	2286	2188	2492	2237	1596	715	500	1810	5	1	319177460	8474	5.37	0.55	12	2.21	494.00	4829.00	2830	20240115	-6.18	1601	20231016	65.83	2830	-6.18	20240115	2100	26.43	20240103	2830	-6.18	20240115	1601	65.83	20231016	2.55	N	005880	500	1595 억	17999110	N	N	23	N	N
30	20240116	160212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2385	-175	5	-6.84	41829260260	17071844	15.80	2515	2600	2345	3325	1795	2560	2450.19	5.61	0	98759	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7612	4.83	0.49	12	5.35	494.00	4829.00	2830	20240115	-15.72	1601	20231016	48.97	2830	-15.72	20240115	2100	13.57	20240103	2830	-15.72	20240115	1601	48.97	20231016	2.40	N	005880	500	1595 억	17898743	N	N	23	N	N
31	20240116	150212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2365	-195	5	-7.62	40328327360	16439791	15.21	2515	2600	2345	3325	1795	2560	2452.92	5.61	0	11115	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7549	4.79	0.49	12	5.15	494.00	4829.00	2830	20240115	-16.43	1601	20231016	47.72	2830	-16.43	20240115	2100	12.62	20240103	2830	-16.43	20240115	1601	47.72	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
32	20240116	140212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2370	-190	5	-7.42	36415981605	14784381	13.68	2515	2600	2365	3325	1795	2560	2462.96	5.61	0	-121455	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7565	4.80	0.49	12	4.63	494.00	4829.00	2830	20240115	-16.25	1601	20231016	48.03	2830	-16.25	20240115	2100	12.86	20240103	2830	-16.25	20240115	1601	48.03	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
33	20240116	130212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2405	-155	5	-6.05	32473648045	13132330	12.15	2515	2600	2400	3325	1795	2560	2472.62	5.61	0	-183439	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7676	4.87	0.50	12	4.11	494.00	4829.00	2830	20240115	-15.02	1601	20231016	50.22	2830	-15.02	20240115	2100	14.52	20240103	2830	-15.02	20240115	1601	50.22	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
34	20240116	120212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2405	-155	5	-6.05	30821255705	12445772	11.52	2515	2600	2400	3325	1795	2560	2476.26	5.61	0	-185015	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7676	4.87	0.50	12	3.90	494.00	4829.00	2830	20240115	-15.02	1601	20231016	50.22	2830	-15.02	20240115	2100	14.52	20240103	2830	-15.02	20240115	1601	50.22	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
35	20240116	110212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2425	-135	5	-5.27	27183476030	10938284	10.12	2515	2600	2415	3325	1795	2560	2484.98	5.61	0	-120956	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7740	4.91	0.50	12	3.43	494.00	4829.00	2830	20240115	-14.31	1601	20231016	51.47	2830	-14.31	20240115	2100	15.48	20240103	2830	-14.31	20240115	1601	51.47	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
36	20240116	100212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2505	-55	5	-2.15	20422886265	8183321	7.57	2515	2600	2430	3325	1795	2560	2495.46	5.61	0	-36108	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	7995	5.07	0.52	12	2.56	494.00	4829.00	2830	20240115	-11.48	1601	20231016	56.46	2830	-11.48	20240115	2100	19.29	20240103	2830	-11.48	20240115	1601	56.46	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
37	20240116	090211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2545	-15	5	-0.59	2682721450	1073673	0.99	2515	2545	2455	3325	1795	2560	2497.05	5.61	0	-48547	2923	2741	2648	2466	2373	2695	2420	1596	765	500	1940	5	1	319177460	8123	5.15	0.53	12	0.34	494.00	4829.00	2830	20240115	-10.07	1601	20231016	58.96	2830	-10.07	20240115	2100	21.19	20240103	2830	-10.07	20240115	1601	58.96	20231016	2.40	N	005880	500	1595 억	17898743	N	N	4590	N	N
38	20240115	160211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2560	-5	5	-0.19	289708128815	107205781	63.50	2725	2830	2555	3330	1800	2565	2702.48	6.06	-7325	-1302627	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8171	5.18	0.53	12	33.59	494.00	4829.00	2830	20240115	-9.54	1601	20231016	59.90	2830	-9.54	20240115	2100	21.90	20240103	2830	-9.54	20240115	1601	59.90	20231016	2.52	N	005880	500	1595 억	19346500	N	N	4590	N	N
39	20240115	150212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2580	15	2	0.58	284183077055	105055690	62.23	2725	2830	2555	3330	1800	2565	2705.07	6.06	-7325	-1640211	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8235	5.22	0.53	12	32.91	494.00	4829.00	2830	20240115	-8.83	1601	20231016	61.15	2830	-8.83	20240115	2100	22.86	20240103	2830	-8.83	20240115	1601	61.15	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
40	20240115	140212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2630	65	2	2.53	270320800600	99719939	59.07	2725	2830	2555	3330	1800	2565	2710.80	6.06	-7325	-1324062	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8394	5.32	0.54	12	31.24	494.00	4829.00	2830	20240115	-7.07	1601	20231016	64.27	2830	-7.07	20240115	2100	25.24	20240103	2830	-7.07	20240115	1601	64.27	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
41	20240115	130211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2685	120	2	4.68	250278543160	92119040	54.57	2725	2830	2555	3330	1800	2565	2716.90	6.06	-7325	-1631385	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8570	5.44	0.56	12	28.86	494.00	4829.00	2830	20240115	-5.12	1601	20231016	67.71	2830	-5.12	20240115	2100	27.86	20240103	2830	-5.12	20240115	1601	67.71	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
42	20240115	120211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2720	155	2	6.04	232133463480	85425963	50.60	2725	2830	2555	3330	1800	2565	2717.36	6.06	-7325	-1613364	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8682	5.51	0.56	12	26.76	494.00	4829.00	2830	20240115	-3.89	1601	20231016	69.89	2830	-3.89	20240115	2100	29.52	20240103	2830	-3.89	20240115	1601	69.89	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
43	20240115	110211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2720	155	2	6.04	187225407435	69029327	40.89	2725	2830	2555	3330	1800	2565	2712.26	6.06	-7325	-1540960	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8682	5.51	0.56	12	21.63	494.00	4829.00	2830	20240115	-3.89	1601	20231016	69.89	2830	-3.89	20240115	2100	29.52	20240103	2830	-3.89	20240115	1601	69.89	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
44	20240115	100211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2600	35	2	1.36	88829426785	33071907	19.59	2725	2770	2555	3330	1800	2565	2685.95	6.06	-7325	-1514957	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8299	5.26	0.54	12	10.36	494.00	4829.00	2770	20240112	-6.14	1601	20231016	62.40	2770	0.00	20240112	2100	23.81	20240103	2770	-6.14	20240112	1601	62.40	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
45	20240115	090212	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2695	130	2	5.07	23453031195	8620187	5.11	2725	2770	2660	3330	1800	2565	2720.71	6.06	-7325	-1189312	2978	2771	2563	2356	2148	2875	2460	1596	765	500	1940	5	1	319177460	8602	5.46	0.56	12	2.70	494.00	4829.00	2770	20240112	-2.71	1601	20231016	68.33	2770	0.00	20240112	2100	28.33	20240103	2770	-2.71	20240112	1601	68.33	20231016	2.52	N	005880	500	1595 억	19346500	N	N	12684	N	N
46	20240112	160211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2565	325	2	14.51	426521019615	164334731	2854.06	2490	2770	2355	2910	1570	2240	2595.50	5.87	-57267	510740	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8187	5.19	0.53	12	51.49	494.00	4829.00	2770	20240112	-7.40	1601	20231016	60.21	2770	-7.40	20240112	2100	22.14	20240103	2770	-7.40	20240112	1601	60.21	20231016	2.34	N	005880	500	1595 억	18738740	N	N	12684	N	N
47	20240112	150211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2545	305	2	13.62	415579209140	160063986	2779.89	2490	2770	2355	2910	1570	2240	2596.34	5.87	-57267	196374	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8123	5.15	0.53	12	50.15	494.00	4829.00	2770	20240112	-8.12	1601	20231016	58.96	2770	-8.12	20240112	2100	21.19	20240103	2770	-8.12	20240112	1601	58.96	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
48	20240112	140211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2655	415	2	18.53	385342012730	148373934	2576.87	2490	2770	2355	2910	1570	2240	2597.11	5.87	-57267	-243493	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8474	5.37	0.55	12	46.49	494.00	4829.00	2770	20240112	-4.15	1601	20231016	65.83	2770	-4.15	20240112	2100	26.43	20240103	2770	-4.15	20240112	1601	65.83	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
49	20240112	130210	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2635	395	2	17.63	349425509195	134905984	2342.96	2490	2770	2355	2910	1570	2240	2590.15	5.87	-57267	315814	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8410	5.33	0.55	12	42.27	494.00	4829.00	2770	20240112	-4.87	1601	20231016	64.58	2770	-4.87	20240112	2100	25.48	20240103	2770	-4.87	20240112	1601	64.58	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
50	20240112	120211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2570	330	2	14.73	287370304510	111551325	1937.35	2490	2770	2355	2910	1570	2240	2576.13	5.87	-57267	345442	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8203	5.20	0.53	12	34.95	494.00	4829.00	2770	20240112	-7.22	1601	20231016	60.52	2770	-7.22	20240112	2100	22.38	20240103	2770	-7.22	20240112	1601	60.52	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
51	20240112	110210	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2690	450	2	20.09	239378564005	93248584	1619.48	2490	2770	2355	2910	1570	2240	2567.11	5.87	-57267	49439	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8586	5.45	0.56	12	29.22	494.00	4829.00	2770	20240112	-2.89	1601	20231016	68.02	2770	-2.89	20240112	2100	28.10	20240103	2770	-2.89	20240112	1601	68.02	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
52	20240112	100211	55	30.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	2525	285	2	12.72	88176485060	35869178	622.95	2490	2565	2355	2910	1570	2240	2458.29	5.87	-57267	45079	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	8059	5.11	0.52	12	11.24	494.00	4829.00	2565	20240112	-1.56	1601	20231016	57.71	2565	-1.56	20240112	2100	20.24	20240103	2565	-1.56	20240112	1601	57.71	20231016	2.34	N	005880	500	1595 억	18738740	N	N	0	N	N
53	20240112	090211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2240	0	3	0.00	4800320	2143	0.04	0	0	0	2910	1570	2240	0.00	5.87	-57267	0	2306	2272	2221	2187	2136	2290	2205	1596	670	500	1700	5	1	319177460	7150	4.53	0.46	12	0.00	494.00	4829.00	2530	20230223	-11.46	1601	20231016	39.91	2520	-11.11	20240104	2100	6.67	20240103	2530	-11.46	20230223	1601	39.91	20231016	2.34	N	005880	500	1595 억	18738740	Y	N	0	N	N
54	20240111	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2240	60	2	2.75	10404217010	4678056	100.47	2175	2255	2170	2830	1530	2180	2224.02	5.80	14087	594076	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7150	4.53	0.46	12	1.47	494.00	4829.00	2530	20230223	-11.46	1601	20231016	39.91	2520	-11.11	20240104	2100	6.67	20240103	2530	-11.46	20230223	1601	39.91	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
55	20240111	150211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2230	50	2	2.29	9598337230	4317629	92.73	2175	2255	2170	2830	1530	2180	2223.06	5.80	14087	568647	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7118	4.51	0.46	12	1.35	494.00	4829.00	2530	20230223	-11.86	1601	20231016	39.29	2520	-11.51	20240104	2100	6.19	20240103	2530	-11.86	20230223	1601	39.29	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
56	20240111	140211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2230	50	2	2.29	8622067740	3880226	83.34	2175	2255	2170	2830	1530	2180	2222.06	5.80	14087	521911	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7118	4.51	0.46	12	1.22	494.00	4829.00	2530	20230223	-11.86	1601	20231016	39.29	2520	-11.51	20240104	2100	6.19	20240103	2530	-11.86	20230223	1601	39.29	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
57	20240111	130210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2225	45	2	2.06	7893504640	3552299	76.29	2175	2255	2170	2830	1530	2180	2222.09	5.80	14087	481176	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7102	4.50	0.46	12	1.11	494.00	4829.00	2530	20230223	-12.06	1601	20231016	38.98	2520	-11.71	20240104	2100	5.95	20240103	2530	-12.06	20230223	1601	38.98	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
58	20240111	120211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2240	60	2	2.75	5840211310	2635299	56.60	2175	2255	2170	2830	1530	2180	2216.15	5.80	14087	430843	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7150	4.53	0.46	12	0.83	494.00	4829.00	2530	20230223	-11.46	1601	20231016	39.91	2520	-11.11	20240104	2100	6.67	20240103	2530	-11.46	20230223	1601	39.91	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
59	20240111	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2215	35	2	1.61	3046975260	1383922	29.72	2175	2215	2170	2830	1530	2180	2201.70	5.80	14087	458421	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7070	4.48	0.46	12	0.43	494.00	4829.00	2530	20230223	-12.45	1601	20231016	38.35	2520	-12.10	20240104	2100	5.48	20240103	2530	-12.45	20230223	1601	38.35	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
60	20240111	100210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2190	10	2	0.46	2144368205	974885	20.94	2175	2215	2170	2830	1530	2180	2199.62	5.80	14087	338233	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	6990	4.43	0.45	12	0.31	494.00	4829.00	2530	20230223	-13.44	1601	20231016	36.79	2520	-13.10	20240104	2100	4.29	20240103	2530	-13.44	20230223	1601	36.79	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
61	20240111	090210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2205	25	2	1.15	233550930	106706	2.29	2175	2205	2170	2830	1530	2180	2188.76	5.80	14087	27689	2320	2250	2195	2125	2070	2222	2097	1596	650	500	1650	5	1	319177460	7038	4.46	0.46	12	0.03	494.00	4829.00	2530	20230223	-12.85	1601	20231016	37.73	2520	-12.50	20240104	2100	5.00	20240103	2530	-12.85	20230223	1601	37.73	20231016	2.53	N	005880	500	1595 억	18507066	N	N	1303	N	N
62	20240110	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2180	-35	5	-1.58	10141064575	4629670	26.63	2190	2265	2140	2875	1555	2215	2190.47	5.79	4146	4057	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	6958	4.41	0.45	12	1.45	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2520	-13.49	20240104	2100	3.81	20240103	2530	-13.83	20230223	1601	36.16	20231016	2.48	N	005880	500	1595 억	18492846	N	N	1303	N	N
63	20240110	150209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2150	-65	5	-2.93	9640820835	4398946	25.30	2190	2265	2140	2875	1555	2215	2191.62	5.79	4146	-60917	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	6862	4.35	0.45	12	1.38	494.00	4829.00	2530	20230223	-15.02	1601	20231016	34.29	2520	-14.68	20240104	2100	2.38	20240103	2530	-15.02	20230223	1601	34.29	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
64	20240110	140210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2155	-60	5	-2.71	8835056110	4023645	23.15	2190	2265	2140	2875	1555	2215	2195.78	5.79	4146	-23063	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	6878	4.36	0.45	12	1.26	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2520	-14.48	20240104	2100	2.62	20240103	2530	-14.82	20230223	1601	34.60	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
65	20240110	130210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2160	-55	5	-2.48	8251707595	3752727	21.59	2190	2265	2140	2875	1555	2215	2198.86	5.79	4146	65651	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	6894	4.37	0.45	12	1.18	494.00	4829.00	2530	20230223	-14.62	1601	20231016	34.92	2520	-14.29	20240104	2100	2.86	20240103	2530	-14.62	20230223	1601	34.92	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
66	20240110	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2175	-40	5	-1.81	6127844135	2765957	15.91	2190	2265	2175	2875	1555	2215	2215.45	5.79	4146	-274821	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	6942	4.40	0.45	12	0.87	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2520	-13.69	20240104	2100	3.57	20240103	2530	-14.03	20230223	1601	35.85	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
67	20240110	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2195	-20	5	-0.90	5513344730	2485110	14.30	2190	2265	2175	2875	1555	2215	2218.55	5.79	4146	-242121	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	7006	4.44	0.45	12	0.78	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2520	-12.90	20240104	2100	4.52	20240103	2530	-13.24	20230223	1601	37.10	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
68	20240110	100210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2200	-15	5	-0.68	4599371355	2068006	11.90	2190	2265	2175	2875	1555	2215	2224.06	5.79	4146	-246806	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	7022	4.45	0.46	12	0.65	494.00	4829.00	2530	20230223	-13.04	1601	20231016	37.41	2520	-12.70	20240104	2100	4.76	20240103	2530	-13.04	20230223	1601	37.41	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
69	20240110	090210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2195	-20	5	-0.90	222219085	101409	0.58	2190	2205	2180	2875	1555	2215	2191.30	5.79	4146	22671	2468	2341	2228	2101	1988	2405	2165	1596	660	500	1680	5	1	319177460	7006	4.44	0.45	12	0.03	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2520	-12.90	20240104	2100	4.52	20240103	2530	-13.24	20230223	1601	37.10	20231016	2.48	N	005880	500	1595 억	18492846	N	N	4116	N	N
70	20240109	160209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2215	60	2	2.78	39027884400	17323297	679.26	2135	2355	2115	2800	1510	2155	2252.94	5.69	42499	559046	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	7070	4.48	0.46	12	5.43	494.00	4829.00	2530	20230223	-12.45	1601	20231016	38.35	2520	-12.10	20240104	2100	5.48	20240103	2530	-12.45	20230223	1601	38.35	20231016	2.25	N	005880	500	1595 억	18151123	N	N	4116	N	N
71	20240109	150210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2205	50	2	2.32	38229694410	16962148	665.10	2135	2355	2115	2800	1510	2155	2253.82	5.69	42499	446596	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	7038	4.46	0.46	12	5.31	494.00	4829.00	2530	20230223	-12.85	1601	20231016	37.73	2520	-12.50	20240104	2100	5.00	20240103	2530	-12.85	20230223	1601	37.73	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
72	20240109	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2215	60	2	2.78	34704390955	15353566	602.03	2135	2355	2115	2800	1510	2155	2260.35	5.69	42499	204203	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	7070	4.48	0.46	12	4.81	494.00	4829.00	2530	20230223	-12.45	1601	20231016	38.35	2520	-12.10	20240104	2100	5.48	20240103	2530	-12.45	20230223	1601	38.35	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
73	20240109	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2205	50	2	2.32	4919282855	2281974	89.48	2135	2210	2115	2800	1510	2155	2155.71	5.69	42499	305053	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	7038	4.46	0.46	12	0.71	494.00	4829.00	2530	20230223	-12.85	1601	20231016	37.73	2520	-12.50	20240104	2100	5.00	20240103	2530	-12.85	20230223	1601	37.73	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
74	20240109	120211	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	15	2	0.70	2944554705	1378580	54.06	2135	2175	2115	2800	1510	2155	2135.93	5.69	42499	290842	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	6926	4.39	0.45	12	0.43	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2520	-13.89	20240104	2100	3.33	20240103	2530	-14.23	20230223	1601	35.54	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
75	20240109	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2150	-5	5	-0.23	2525303630	1183884	46.42	2135	2150	2115	2800	1510	2155	2133.07	5.69	42499	229897	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	6862	4.35	0.45	12	0.37	494.00	4829.00	2530	20230223	-15.02	1601	20231016	34.29	2520	-14.68	20240104	2100	2.38	20240103	2530	-15.02	20230223	1601	34.29	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
76	20240109	100209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2140	-15	5	-0.70	1665625590	780695	30.61	2135	2150	2115	2800	1510	2155	2133.52	5.69	42499	125775	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	6830	4.33	0.44	12	0.24	494.00	4829.00	2530	20230223	-15.42	1601	20231016	33.67	2520	-15.08	20240104	2100	1.90	20240103	2530	-15.42	20230223	1601	33.67	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
77	20240109	090210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2130	-25	5	-1.16	322395690	150976	5.92	2135	2145	2125	2800	1510	2155	2135.41	5.69	42499	-6182	2235	2195	2175	2135	2115	2185	2125	1596	645	500	1630	5	1	319177460	6798	4.31	0.44	12	0.05	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2520	-15.48	20240104	2100	1.43	20240103	2530	-15.81	20230223	1601	33.04	20231016	2.25	N	005880	500	1595 억	18151123	N	N	20	N	N
78	20240108	160210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2155	-10	5	-0.46	5347326685	2458299	39.30	2175	2215	2155	2810	1520	2165	2175.36	5.59	60070	264143	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6878	4.36	0.45	12	0.77	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	2520	-14.48	20240104	2100	2.62	20240103	2530	-14.82	20230223	1601	34.60	20231016	2.28	N	005880	500	1595 억	17841981	N	N	20	N	N
79	20240108	150210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	0	3	0.00	4720191260	2167709	34.65	2175	2215	2155	2810	1520	2165	2177.51	5.59	60070	185226	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6910	4.38	0.45	12	0.68	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2520	-14.09	20240104	2100	3.10	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
80	20240108	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2175	10	2	0.46	4291709015	1970020	31.49	2175	2215	2155	2810	1520	2165	2178.52	5.59	60070	153710	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6942	4.40	0.45	12	0.62	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2520	-13.69	20240104	2100	3.57	20240103	2530	-14.03	20230223	1601	35.85	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
81	20240108	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	0	3	0.00	3680489880	1688344	26.99	2175	2215	2155	2810	1520	2165	2179.96	5.59	60070	109308	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6910	4.38	0.45	12	0.53	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2520	-14.09	20240104	2100	3.10	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
82	20240108	120210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2175	10	2	0.46	3417274125	1566867	25.05	2175	2215	2155	2810	1520	2165	2180.98	5.59	60070	102876	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6942	4.40	0.45	12	0.49	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2520	-13.69	20240104	2100	3.57	20240103	2530	-14.03	20230223	1601	35.85	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
83	20240108	110210	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	0	3	0.00	3047141800	1395870	22.31	2175	2215	2160	2810	1520	2165	2183.00	5.59	60070	71110	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6910	4.38	0.45	12	0.44	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2520	-14.09	20240104	2100	3.10	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
84	20240108	100212	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	5	2	0.23	2452441265	1121531	17.93	2175	2215	2165	2810	1520	2165	2186.73	5.59	60070	45070	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6926	4.39	0.45	12	0.35	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2520	-13.89	20240104	2100	3.33	20240103	2530	-14.23	20230223	1601	35.54	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
85	20240108	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2180	15	2	0.69	197818385	90491	1.45	2175	2195	2175	2810	1520	2165	2186.53	5.59	60070	1044	2305	2235	2195	2125	2085	2215	2105	1596	645	500	1640	5	1	319177460	6958	4.41	0.45	12	0.03	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2520	-13.49	20240104	2100	3.81	20240103	2530	-13.83	20230223	1601	36.16	20231016	2.28	N	005880	500	1595 억	17841981	N	N	6029	N	N
86	20240105	160209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	-130	5	-5.66	13615836630	6218677	13.64	2245	2265	2155	2980	1610	2295	2188.08	5.66	-15540	-269032	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6910	4.38	0.45	12	1.95	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2520	-14.09	20240104	2100	3.10	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6029	N	N
87	20240105	150209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	-125	5	-5.45	12450104710	5679082	12.46	2245	2265	2155	2980	1610	2295	2190.71	5.66	-15540	-257064	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6926	4.39	0.45	12	1.78	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2520	-13.89	20240104	2100	3.33	20240103	2530	-14.23	20230223	1601	35.54	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
88	20240105	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	-130	5	-5.66	11718149705	5341686	11.72	2245	2265	2155	2980	1610	2295	2192.07	5.66	-15540	-255848	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6910	4.38	0.45	12	1.67	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2520	-14.09	20240104	2100	3.10	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
89	20240105	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2190	-105	5	-4.58	10452811970	4757523	10.44	2245	2265	2155	2980	1610	2295	2195.32	5.66	-15540	-221993	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6990	4.43	0.45	12	1.49	494.00	4829.00	2530	20230223	-13.44	1601	20231016	36.79	2520	-13.10	20240104	2100	4.29	20240103	2530	-13.44	20230223	1601	36.79	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
90	20240105	120209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2185	-110	5	-4.79	9994868205	4548067	9.98	2245	2265	2155	2980	1610	2295	2195.75	5.66	-15540	-180497	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6974	4.42	0.45	12	1.42	494.00	4829.00	2530	20230223	-13.64	1601	20231016	36.48	2520	-13.29	20240104	2100	4.05	20240103	2530	-13.64	20230223	1601	36.48	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
91	20240105	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2205	-90	5	-3.92	8940374610	4066795	8.92	2245	2265	2155	2980	1610	2295	2196.31	5.66	-15540	-159679	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	7038	4.46	0.46	12	1.27	494.00	4829.00	2530	20230223	-12.85	1601	20231016	37.73	2520	-12.50	20240104	2100	5.00	20240103	2530	-12.85	20230223	1601	37.73	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
92	20240105	100209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	-125	5	-5.45	7262094590	3305592	7.25	2245	2265	2155	2980	1610	2295	2194.31	5.66	-15540	-222120	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	6926	4.39	0.45	12	1.04	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2520	-13.89	20240104	2100	3.33	20240103	2530	-14.23	20230223	1601	35.54	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
93	20240105	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2230	-65	5	-2.83	1415878020	630524	1.38	2245	2265	2215	2980	1610	2295	2237.82	5.66	-15540	-81375	2708	2501	2313	2106	1918	2605	2210	1596	685	500	1740	5	1	319177460	7118	4.51	0.46	12	0.20	494.00	4829.00	2530	20230223	-11.86	1601	20231016	39.29	2520	-11.51	20240104	2100	6.19	20240103	2530	-11.86	20230223	1601	39.29	20231016	2.23	N	005880	500	1595 억	18080946	N	N	6209	N	N
94	20240104	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2295	165	2	7.75	105844240330	45258695	2701.61	2200	2520	2125	2765	1495	2130	2338.69	5.77	0	-356496	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7325	4.65	0.48	12	14.18	494.00	4829.00	2530	20230223	-9.29	1601	20231016	43.35	2520	-8.93	20240104	2100	9.29	20240103	2530	-9.29	20230223	1601	43.35	20231016	2.23	N	005880	500	1595 억	18424148	N	N	6198	N	N
95	20240104	150209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2285	155	2	7.28	103150481360	44085533	2631.58	2200	2520	2125	2765	1495	2130	2339.79	5.77	0	-435082	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7293	4.63	0.47	12	13.81	494.00	4829.00	2530	20230223	-9.68	1601	20231016	42.72	2520	-9.33	20240104	2100	8.81	20240103	2530	-9.68	20230223	1601	42.72	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
96	20240104	140209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2335	205	2	9.62	90724356855	38715438	2311.02	2200	2520	2125	2765	1495	2130	2343.37	5.77	0	-637868	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7453	4.73	0.48	12	12.13	494.00	4829.00	2530	20230223	-7.71	1601	20231016	45.85	2520	-7.34	20240104	2100	11.19	20240103	2530	-7.71	20230223	1601	45.85	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
97	20240104	130209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2195	65	2	3.05	24057569175	10891383	650.13	2200	2275	2125	2765	1495	2130	2208.88	5.77	0	-523301	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7006	4.44	0.45	12	3.41	494.00	4829.00	2530	20230223	-13.24	1601	20231016	37.10	2275	-3.52	20240104	2100	4.52	20240103	2530	-13.24	20230223	1601	37.10	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
98	20240104	120208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2210	80	2	3.76	22446564515	10160524	606.51	2200	2275	2125	2765	1495	2130	2209.21	5.77	0	-619515	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7054	4.47	0.46	12	3.18	494.00	4829.00	2530	20230223	-12.65	1601	20231016	38.04	2275	-2.86	20240104	2100	5.24	20240103	2530	-12.65	20230223	1601	38.04	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
99	20240104	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2200	70	2	3.29	17990205360	8141284	485.97	2200	2275	2125	2765	1495	2130	2209.77	5.77	0	-521010	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	7022	4.45	0.46	12	2.55	494.00	4829.00	2530	20230223	-13.04	1601	20231016	37.41	2275	-3.30	20240104	2100	4.76	20240103	2530	-13.04	20230223	1601	37.41	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
100	20240104	100208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2145	15	2	0.70	4400235355	2014261	120.24	2200	2220	2140	2765	1495	2130	2184.59	5.77	0	-188336	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	6846	4.34	0.44	12	0.63	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2220	0.00	20240103	2100	2.14	20240103	2530	-15.22	20230223	1601	33.98	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
101	20240104	090209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2175	45	2	2.11	743943795	338806	20.22	2200	2220	2165	2765	1495	2130	2196.13	5.77	0	-45232	2270	2200	2150	2080	2030	2175	2055	1596	635	500	1610	5	1	319177460	6942	4.40	0.45	12	0.11	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2220	0.00	20240103	2100	3.57	20240103	2530	-14.03	20230223	1601	35.85	20231016	2.23	N	005880	500	1595 억	18424148	N	N	3460	N	N
102	20240103	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2130	-40	5	-1.84	3571443640	1665448	109.59	2210	2220	2100	2820	1520	2170	2144.43	5.82	-69045	-100743	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6798	4.31	0.44	12	0.52	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2220	-4.05	20240103	2100	1.43	20240103	2530	-15.81	20230223	1601	33.04	20231016	2.27	N	005880	500	1595 억	18567155	N	N	3460	N	N
103	20240103	150207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2120	-50	5	-2.30	3289982360	1533074	100.88	2210	2220	2100	2820	1520	2170	2146.00	5.82	-69045	-48676	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6767	4.29	0.44	12	0.48	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2220	-4.50	20240103	2100	0.95	20240103	2530	-16.21	20230223	1601	32.42	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
104	20240103	140206	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2120	-50	5	-2.30	2815923355	1308749	86.11	2210	2220	2120	2820	1520	2170	2151.61	5.82	-69045	-80140	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6767	4.29	0.44	12	0.41	494.00	4829.00	2530	20230223	-16.21	1601	20231016	32.42	2220	-4.50	20240103	2120	0.00	20240103	2530	-16.21	20230223	1601	32.42	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
105	20240103	130208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2135	-35	5	-1.61	2590203355	1202467	79.12	2210	2220	2120	2820	1520	2170	2154.07	5.82	-69045	-54757	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6814	4.32	0.44	12	0.38	494.00	4829.00	2530	20230223	-15.61	1601	20231016	33.35	2220	-3.83	20240103	2120	0.71	20240103	2530	-15.61	20230223	1601	33.35	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
106	20240103	120209	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2145	-25	5	-1.15	2246083075	1041369	68.52	2210	2220	2120	2820	1520	2170	2156.85	5.82	-69045	-76460	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6846	4.34	0.44	12	0.33	494.00	4829.00	2530	20230223	-15.22	1601	20231016	33.98	2220	-3.38	20240103	2120	1.18	20240103	2530	-15.22	20230223	1601	33.98	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
107	20240103	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2165	-5	5	-0.23	1977305640	916504	60.31	2210	2220	2120	2820	1520	2170	2157.44	5.82	-69045	-79128	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6910	4.38	0.45	12	0.29	494.00	4829.00	2530	20230223	-14.43	1601	20231016	35.23	2220	-2.48	20240103	2120	2.12	20240103	2530	-14.43	20230223	1601	35.23	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
108	20240103	100208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2130	-40	5	-1.84	1376198690	638027	41.98	2210	2220	2120	2820	1520	2170	2156.95	5.82	-69045	-107607	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6798	4.31	0.44	12	0.20	494.00	4829.00	2530	20230223	-15.81	1601	20231016	33.04	2220	-4.05	20240103	2120	0.47	20240103	2530	-15.81	20230223	1601	33.04	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
109	20240103	090208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2180	10	2	0.46	215237255	97587	6.42	2210	2220	2180	2820	1520	2170	2205.76	5.82	-69045	-21705	2236	2202	2176	2142	2116	2190	2130	1596	650	500	1640	5	1	319177460	6958	4.41	0.45	12	0.03	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2220	-1.80	20240103	2150	1.40	20240102	2530	-13.83	20230223	1601	36.16	20231016	2.27	N	005880	500	1595 억	18567155	N	N	24790	N	N
110	20240102	160208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	15	2	0.70	3283776455	1506674	91.49	2200	2210	2150	2800	1510	2155	2179.54	5.77	105862	242057	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6926	4.39	0.45	12	0.47	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2210	-1.81	20240102	2150	0.93	20240102	2530	-14.23	20230223	1601	35.54	20231016	2.28	N	005880	500	1595 억	18412528	N	N	24790	N	N
111	20240102	150207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2175	20	2	0.93	3021758325	1386033	84.17	2200	2210	2150	2800	1510	2155	2180.17	5.77	105862	226508	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6942	4.40	0.45	12	0.43	494.00	4829.00	2530	20230223	-14.03	1601	20231016	35.85	2210	-1.58	20240102	2150	1.16	20240102	2530	-14.03	20230223	1601	35.85	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
112	20240102	140208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2180	25	2	1.16	2756375430	1264276	76.77	2200	2210	2150	2800	1510	2155	2180.23	5.77	105862	223147	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6958	4.41	0.45	12	0.40	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2210	-1.36	20240102	2150	1.40	20240102	2530	-13.83	20230223	1601	36.16	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
113	20240102	130208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2180	25	2	1.16	2434700805	1116589	67.80	2200	2210	2150	2800	1510	2155	2180.51	5.77	105862	230028	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6958	4.41	0.45	12	0.35	494.00	4829.00	2530	20230223	-13.83	1601	20231016	36.16	2210	-1.36	20240102	2150	1.40	20240102	2530	-13.83	20230223	1601	36.16	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
114	20240102	120207	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2185	30	2	1.39	2249745530	1031890	62.66	2200	2210	2150	2800	1510	2155	2180.25	5.77	105862	223210	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6974	4.42	0.45	12	0.32	494.00	4829.00	2530	20230223	-13.64	1601	20231016	36.48	2210	-1.13	20240102	2150	1.63	20240102	2530	-13.64	20230223	1601	36.48	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
115	20240102	110208	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2170	15	2	0.70	1373357160	632194	38.39	2200	2200	2150	2800	1510	2155	2172.41	5.77	105862	97482	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6926	4.39	0.45	12	0.20	494.00	4829.00	2530	20230223	-14.23	1601	20231016	35.54	2200	-1.36	20240102	2150	0.93	20240102	2530	-14.23	20230223	1601	35.54	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
116	20240102	100205	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2185	30	2	1.39	213307885	97305	5.91	2200	2200	2175	2800	1510	2155	2192.70	5.77	105862	-10792	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6974	4.42	0.45	12	0.03	494.00	4829.00	2530	20230223	-13.64	1601	20231016	36.48	2200	-0.68	20240102	2175	0.46	20240102	2530	-13.64	20230223	1601	36.48	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N
117	20240102	090204	55	30.00	KOSPI		운수.창고	N	N	N	Y	40	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	5.77	105862	0	2225	2190	2145	2110	2065	2207	2127	1596	645	500	1630	5	1	319177460	6878	4.36	0.45	12	0.00	494.00	4829.00	2530	20230223	-14.82	1601	20231016	34.60	0	0.00	0	0	0.00	0	2530	-14.82	20230223	1601	34.60	20231016	2.28	N	005880	500	1595 억	18412528	N	N	12300	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History