KissMeData/005880/price/prices-20240301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 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	20240329	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1877	-40	5	-2.09	4714844120	2485463	104.71	1926	1938	1877	2490	1342	1917	1896.99	6.97	-353220	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	5991	8.77	0.37	12	0.78	214.00	5088.00	3100	20240117	-39.45	1601	20231016	17.24	3100	-39.45	20240117	1875	0.11	20240326	3100	-39.45	20240117	1601	17.24	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
3	20240329	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	-32	5	-1.67	4066654263	2140718	90.18	1926	1938	1883	2490	1342	1917	1899.66	6.97	-320501	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6016	8.81	0.37	12	0.67	214.00	5088.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1875	0.53	20240326	3100	-39.19	20240117	1601	17.74	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
4	20240329	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1892	-25	5	-1.30	3348003200	1759633	74.13	1926	1938	1886	2490	1342	1917	1902.66	6.97	-273004	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6039	8.84	0.37	12	0.55	214.00	5088.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1875	0.91	20240326	3100	-38.97	20240117	1601	18.18	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
5	20240329	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1889	-28	5	-1.46	3062371989	1608324	67.75	1926	1938	1889	2490	1342	1917	1904.07	6.97	-262283	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6029	8.83	0.37	12	0.50	214.00	5088.00	3100	20240117	-39.06	1601	20231016	17.99	3100	-39.06	20240117	1875	0.75	20240326	3100	-39.06	20240117	1601	17.99	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
6	20240329	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1894	-23	5	-1.20	2365485661	1239949	52.24	1926	1938	1894	2490	1342	1917	1907.72	6.97	-157300	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6045	8.85	0.37	12	0.39	214.00	5088.00	3100	20240117	-38.90	1601	20231016	18.30	3100	-38.90	20240117	1875	1.01	20240326	3100	-38.90	20240117	1601	18.30	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
7	20240329	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-18	5	-0.94	1934668493	1012817	42.67	1926	1938	1895	2490	1342	1917	1910.18	6.97	-145482	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6061	8.87	0.37	12	0.32	214.00	5088.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1875	1.28	20240326	3100	-38.74	20240117	1601	18.61	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
8	20240329	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1907	-10	5	-0.52	1190597284	621458	26.18	1926	1938	1905	2490	1342	1917	1915.81	6.97	-90812	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6087	8.91	0.37	12	0.19	214.00	5088.00	3100	20240117	-38.48	1601	20231016	19.11	3100	-38.48	20240117	1875	1.71	20240326	3100	-38.48	20240117	1601	19.11	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
9	20240329	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1936	19	2	0.99	205836776	106641	4.49	1926	1938	1925	2490	1342	1917	1930.33	6.97	-38759	1943	1930	1917	1904	1891	1936	1910	1596	573	500	1450	1	1	319177460	6179	9.05	0.38	12	0.03	214.00	5088.00	3100	20240117	-37.55	1601	20231016	20.92	3100	-37.55	20240117	1875	3.25	20240326	3100	-37.55	20240117	1601	20.92	20231016	3.25	N	005880	500	1595 억	22258481	N	N	66	N	N
10	20240328	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1917	-14	5	-0.73	4471378650	2332748	7.25	1915	1930	1904	2510	1352	1931	1916.76	6.90	236004	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6119	8.96	0.38	12	0.73	214.00	5088.00	3100	20240117	-38.16	1601	20231016	19.74	3100	-38.16	20240117	1875	2.24	20240326	3100	-38.16	20240117	1601	19.74	20231016	3.26	N	005880	500	1595 억	22018420	N	N	66	N	N
11	20240328	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1921	-10	5	-0.52	4243359399	2213900	6.88	1915	1930	1904	2510	1352	1931	1916.66	6.90	237848	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6131	8.98	0.38	12	0.69	214.00	5088.00	3100	20240117	-38.03	1601	20231016	19.99	3100	-38.03	20240117	1875	2.45	20240326	3100	-38.03	20240117	1601	19.99	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
12	20240328	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1918	-13	5	-0.67	3820870556	1994057	6.19	1915	1930	1904	2510	1352	1931	1916.10	6.90	192509	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6122	8.96	0.38	12	0.62	214.00	5088.00	3100	20240117	-38.13	1601	20231016	19.80	3100	-38.13	20240117	1875	2.29	20240326	3100	-38.13	20240117	1601	19.80	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
13	20240328	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1914	-17	5	-0.88	3408101346	1778242	5.52	1915	1930	1904	2510	1352	1931	1916.52	6.90	188176	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6109	8.94	0.38	12	0.56	214.00	5088.00	3100	20240117	-38.26	1601	20231016	19.55	3100	-38.26	20240117	1875	2.08	20240326	3100	-38.26	20240117	1601	19.55	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
14	20240328	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1926	-5	5	-0.26	3022640685	1577483	4.90	1915	1930	1904	2510	1352	1931	1916.08	6.90	182689	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6147	9.00	0.38	12	0.49	214.00	5088.00	3100	20240117	-37.87	1601	20231016	20.30	3100	-37.87	20240117	1875	2.72	20240326	3100	-37.87	20240117	1601	20.30	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
15	20240328	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1921	-10	5	-0.52	2706283553	1412976	4.39	1915	1930	1904	2510	1352	1931	1915.26	6.90	176843	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6131	8.98	0.38	12	0.44	214.00	5088.00	3100	20240117	-38.03	1601	20231016	19.99	3100	-38.03	20240117	1875	2.45	20240326	3100	-38.03	20240117	1601	19.99	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
16	20240328	100212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	-16	5	-0.83	1994626189	1041436	3.24	1915	1930	1904	2510	1352	1931	1915.21	6.90	70422	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6112	8.95	0.38	12	0.33	214.00	5088.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1875	2.13	20240326	3100	-38.23	20240117	1601	19.61	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
17	20240328	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1906	-25	5	-1.29	453381220	236924	0.74	1915	1925	1905	2510	1352	1931	1913.32	6.90	-83416	2208	2069	1981	1842	1754	2139	1912	1596	579	500	1460	1	1	319177460	6084	8.91	0.37	12	0.07	214.00	5088.00	3100	20240117	-38.52	1601	20231016	19.05	3100	-38.52	20240117	1875	1.65	20240326	3100	-38.52	20240117	1601	19.05	20231016	3.26	N	005880	500	1595 억	22018420	N	N	0	N	N
18	20240327	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1931	46	2	2.44	65256402607	32035890	4250.61	1894	2120	1893	2450	1320	1885	2037.02	7.08	-573508	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6163	3.91	0.40	12	10.04	494.00	4829.00	3100	20240117	-37.71	1601	20231016	20.61	3100	-37.71	20240117	1875	2.99	20240326	3100	-37.71	20240117	1601	20.61	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
19	20240327	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	54	2	2.86	64138330313	31457466	4173.86	1894	2120	1893	2450	1320	1885	2038.89	7.08	-592647	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6189	3.93	0.40	12	9.86	494.00	4829.00	3100	20240117	-37.45	1601	20231016	21.11	3100	-37.45	20240117	1875	3.41	20240326	3100	-37.45	20240117	1601	21.11	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
20	20240327	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1960	75	2	3.98	61927917798	30322231	4023.23	1894	2120	1893	2450	1320	1885	2042.33	7.08	-401987	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6256	3.97	0.41	12	9.50	494.00	4829.00	3100	20240117	-36.77	1601	20231016	22.42	3100	-36.77	20240117	1875	4.53	20240326	3100	-36.77	20240117	1601	22.42	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
21	20240327	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1980	95	2	5.04	60358568457	29525579	3917.53	1894	2120	1893	2450	1320	1885	2044.28	7.08	-305163	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6320	4.01	0.41	12	9.25	494.00	4829.00	3100	20240117	-36.13	1601	20231016	23.67	3100	-36.13	20240117	1875	5.60	20240326	3100	-36.13	20240117	1601	23.67	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
22	20240327	120210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1986	101	2	5.36	58143097338	28408595	3769.33	1894	2120	1893	2450	1320	1885	2046.67	7.08	-240770	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6339	4.02	0.41	12	8.90	494.00	4829.00	3100	20240117	-35.94	1601	20231016	24.05	3100	-35.94	20240117	1875	5.92	20240326	3100	-35.94	20240117	1601	24.05	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
23	20240327	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	120	2	6.37	53895630970	26264808	3484.88	1894	2120	1893	2450	1320	1885	2052.01	7.08	-292778	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	5	1	319177460	6400	4.06	0.42	12	8.23	494.00	4829.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1875	6.93	20240326	3100	-35.32	20240117	1601	25.23	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
24	20240327	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	135	2	7.16	47322074555	23001817	3051.94	1894	2120	1893	2450	1320	1885	2057.32	7.08	-125071	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	5	1	319177460	6447	4.09	0.42	12	7.21	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1875	7.73	20240326	3100	-34.84	20240117	1601	26.17	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
25	20240327	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1990	105	2	5.57	1534721027	782239	103.79	1894	1990	1893	2450	1320	1885	1961.96	7.08	195298	1918	1901	1888	1871	1858	1910	1880	1596	565	500	1430	1	1	319177460	6352	4.03	0.41	12	0.25	494.00	4829.00	3100	20240117	-35.81	1601	20231016	24.30	3100	-35.81	20240117	1875	6.13	20240326	3100	-35.81	20240117	1601	24.30	20231016	3.25	N	005880	500	1595 억	22593128	N	N	13673	N	N
26	20240326	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	5	2	0.27	1402536704	744282	85.44	1878	1905	1875	2440	1316	1880	1884.42	7.07	-8632	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6016	3.82	0.39	12	0.23	494.00	4829.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1875	0.53	20240326	3100	-39.19	20240117	1601	17.74	20231016	3.25	N	005880	500	1595 억	22555811	N	N	13673	N	N
27	20240326	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1879	-1	5	-0.05	1271972694	674885	77.48	1878	1905	1875	2440	1316	1880	1884.73	7.07	-220	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	5997	3.80	0.39	12	0.21	494.00	4829.00	3100	20240117	-39.39	1601	20231016	17.36	3100	-39.39	20240117	1875	0.21	20240326	3100	-39.39	20240117	1601	17.36	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
28	20240326	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1884	4	2	0.21	1030636172	546568	62.74	1878	1905	1875	2440	1316	1880	1885.65	7.07	25213	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6013	3.81	0.39	12	0.17	494.00	4829.00	3100	20240117	-39.23	1601	20231016	17.68	3100	-39.23	20240117	1875	0.48	20240326	3100	-39.23	20240117	1601	17.68	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
29	20240326	130208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	5	2	0.27	944628774	500958	57.51	1878	1905	1875	2440	1316	1880	1885.64	7.07	26633	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6016	3.82	0.39	12	0.16	494.00	4829.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1875	0.53	20240326	3100	-39.19	20240117	1601	17.74	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
30	20240326	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1887	7	2	0.37	847523232	449464	51.60	1878	1905	1875	2440	1316	1880	1885.63	7.07	45283	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6023	3.82	0.39	12	0.14	494.00	4829.00	3100	20240117	-39.13	1601	20231016	17.86	3100	-39.13	20240117	1875	0.64	20240326	3100	-39.13	20240117	1601	17.86	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
31	20240326	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1882	2	2	0.11	779835161	413523	47.47	1878	1905	1875	2440	1316	1880	1885.83	7.07	46316	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6007	3.81	0.39	12	0.13	494.00	4829.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1875	0.37	20240326	3100	-39.29	20240117	1601	17.55	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
32	20240326	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1890	10	2	0.53	495129799	262371	30.12	1878	1905	1875	2440	1316	1880	1887.14	7.07	58393	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6032	3.83	0.39	12	0.08	494.00	4829.00	3100	20240117	-39.03	1601	20231016	18.05	3100	-39.03	20240117	1875	0.80	20240326	3100	-39.03	20240117	1601	18.05	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
33	20240326	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1884	4	2	0.21	40453774	21514	2.47	1878	1889	1875	2440	1316	1880	1880.35	7.07	2821	1920	1900	1890	1870	1860	1895	1865	1596	560	500	1420	1	1	319177460	6013	3.81	0.39	12	0.01	494.00	4829.00	3100	20240117	-39.23	1601	20231016	17.68	3100	-39.23	20240117	1875	0.48	20240326	3100	-39.23	20240117	1601	17.68	20231016	3.25	N	005880	500	1595 억	22555811	N	N	4527	N	N
34	20240325	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1880	-21	5	-1.10	1616639584	856713	116.82	1901	1910	1880	2470	1331	1901	1887.07	7.10	-102529	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6001	3.81	0.39	12	0.27	494.00	4829.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1880	0.00	20240325	3100	-39.35	20240117	1601	17.43	20231016	3.23	N	005880	500	1595 억	22674242	N	N	4527	N	N
35	20240325	150214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1882	-19	5	-1.00	1350293951	715091	97.51	1901	1910	1881	2470	1331	1901	1888.28	7.10	-97570	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6007	3.81	0.39	12	0.22	494.00	4829.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1881	0.05	20240325	3100	-39.29	20240117	1601	17.55	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
36	20240325	140214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1889	-12	5	-0.63	1033516440	547025	74.59	1901	1910	1884	2470	1331	1901	1889.34	7.10	-69460	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6029	3.82	0.39	12	0.17	494.00	4829.00	3100	20240117	-39.06	1601	20231016	17.99	3100	-39.06	20240117	1884	0.27	20240325	3100	-39.06	20240117	1601	17.99	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
37	20240325	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	-16	5	-0.84	953674492	504752	68.83	1901	1910	1884	2470	1331	1901	1889.39	7.10	-74050	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6016	3.82	0.39	12	0.16	494.00	4829.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1884	0.05	20240325	3100	-39.19	20240117	1601	17.74	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
38	20240325	120218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1892	-9	5	-0.47	710605636	375896	51.26	1901	1910	1884	2470	1331	1901	1890.43	7.10	-42491	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6039	3.83	0.39	12	0.12	494.00	4829.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1884	0.42	20240325	3100	-38.97	20240117	1601	18.18	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
39	20240325	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1890	-11	5	-0.58	629354633	332921	45.40	1901	1910	1884	2470	1331	1901	1890.40	7.10	-43455	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6032	3.83	0.39	12	0.10	494.00	4829.00	3100	20240117	-39.03	1601	20231016	18.05	3100	-39.03	20240117	1884	0.32	20240325	3100	-39.03	20240117	1601	18.05	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
40	20240325	100213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1891	-10	5	-0.53	349102398	184655	25.18	1901	1910	1884	2470	1331	1901	1890.57	7.10	-43208	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6036	3.83	0.39	12	0.06	494.00	4829.00	3100	20240117	-39.00	1601	20231016	18.11	3100	-39.00	20240117	1884	0.37	20240325	3100	-39.00	20240117	1601	18.11	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
41	20240325	090216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1897	-4	5	-0.21	37840184	19912	2.72	1901	1910	1897	2470	1331	1901	1900.37	7.10	-9353	1917	1908	1899	1890	1881	1913	1895	1596	569	500	1440	1	1	319177460	6055	3.84	0.39	12	0.01	494.00	4829.00	3100	20240117	-38.81	1601	20231016	18.49	3100	-38.81	20240117	1890	0.37	20240320	3100	-38.81	20240117	1601	18.49	20231016	3.23	N	005880	500	1595 억	22674242	N	N	1463	N	N
42	20240322	160213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1901	0	3	0.00	1385966553	729896	76.96	1895	1908	1890	2470	1331	1901	1898.84	7.12	-42366	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6068	3.85	0.39	12	0.23	494.00	4829.00	3100	20240117	-38.68	1601	20231016	18.74	3100	-38.68	20240117	1890	0.58	20240322	3100	-38.68	20240117	1601	18.74	20231016	3.24	N	005880	500	1595 억	22715764	N	N	1463	N	N
43	20240322	150215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1902	1	2	0.05	1236914824	651480	68.69	1895	1908	1890	2470	1331	1901	1898.60	7.12	-38521	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6071	3.85	0.39	12	0.20	494.00	4829.00	3100	20240117	-38.65	1601	20231016	18.80	3100	-38.65	20240117	1890	0.63	20240322	3100	-38.65	20240117	1601	18.80	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
44	20240322	140213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-2	5	-0.11	1049002885	552571	58.26	1895	1908	1890	2470	1331	1901	1898.38	7.12	1428	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6061	3.84	0.39	12	0.17	494.00	4829.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1890	0.48	20240322	3100	-38.74	20240117	1601	18.61	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
45	20240322	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1902	1	2	0.05	922310954	485869	51.23	1895	1908	1890	2470	1331	1901	1898.24	7.12	25102	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6071	3.85	0.39	12	0.15	494.00	4829.00	3100	20240117	-38.65	1601	20231016	18.80	3100	-38.65	20240117	1890	0.63	20240322	3100	-38.65	20240117	1601	18.80	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
46	20240322	120213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1898	-3	5	-0.16	829772145	437178	46.10	1895	1908	1890	2470	1331	1901	1897.98	7.12	3907	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6058	3.84	0.39	12	0.14	494.00	4829.00	3100	20240117	-38.77	1601	20231016	18.55	3100	-38.77	20240117	1890	0.42	20240322	3100	-38.77	20240117	1601	18.55	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
47	20240322	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-2	5	-0.11	634501609	334285	35.25	1895	1908	1890	2470	1331	1901	1898.04	7.12	-5008	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6061	3.84	0.39	12	0.10	494.00	4829.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1890	0.48	20240322	3100	-38.74	20240117	1601	18.61	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
48	20240322	100214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1900	-1	5	-0.05	477685536	251735	26.54	1895	1908	1890	2470	1331	1901	1897.50	7.12	-29244	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6064	3.85	0.39	12	0.08	494.00	4829.00	3100	20240117	-38.71	1601	20231016	18.68	3100	-38.71	20240117	1890	0.53	20240322	3100	-38.71	20240117	1601	18.68	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
49	20240322	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	3	2	0.16	66459339	35005	3.69	1895	1908	1895	2470	1331	1901	1898.16	7.12	7762	1925	1912	1906	1893	1887	1910	1891	1596	569	500	1440	1	1	319177460	6077	3.85	0.39	12	0.01	494.00	4829.00	3100	20240117	-38.58	1601	20231016	18.93	3100	-38.58	20240117	1890	0.74	20240320	3100	-38.58	20240117	1601	18.93	20231016	3.24	N	005880	500	1595 억	22715764	N	N	8884	N	N
50	20240321	160213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1901	4	2	0.21	1791988722	940170	70.00	1905	1919	1900	2465	1328	1897	1906.06	7.11	-104014	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6068	3.85	0.39	12	0.29	494.00	4829.00	3100	20240117	-38.68	1601	20231016	18.74	3100	-38.68	20240117	1890	0.58	20240320	3100	-38.68	20240117	1601	18.74	20231016	3.17	N	005880	500	1595 억	22680190	N	N	8884	N	N
51	20240321	150213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1903	6	2	0.32	1630460890	855220	63.68	1905	1919	1900	2465	1328	1897	1906.48	7.11	-97697	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6074	3.85	0.39	12	0.27	494.00	4829.00	3100	20240117	-38.61	1601	20231016	18.86	3100	-38.61	20240117	1890	0.69	20240320	3100	-38.61	20240117	1601	18.86	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
52	20240321	140212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	7	2	0.37	1407635534	738115	54.96	1905	1919	1900	2465	1328	1897	1907.07	7.11	-58061	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6077	3.85	0.39	12	0.23	494.00	4829.00	3100	20240117	-38.58	1601	20231016	18.93	3100	-38.58	20240117	1890	0.74	20240320	3100	-38.58	20240117	1601	18.93	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
53	20240321	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1910	13	2	0.69	1238591389	649422	48.35	1905	1919	1900	2465	1328	1897	1907.22	7.11	-54345	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6096	3.87	0.40	12	0.20	494.00	4829.00	3100	20240117	-38.39	1601	20231016	19.30	3100	-38.39	20240117	1890	1.06	20240320	3100	-38.39	20240117	1601	19.30	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
54	20240321	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	7	2	0.37	1017115452	533354	39.71	1905	1919	1900	2465	1328	1897	1907.02	7.11	-87652	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6077	3.85	0.39	12	0.17	494.00	4829.00	3100	20240117	-38.58	1601	20231016	18.93	3100	-38.58	20240117	1890	0.74	20240320	3100	-38.58	20240117	1601	18.93	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
55	20240321	110212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1904	7	2	0.37	798418711	418414	31.15	1905	1919	1901	2465	1328	1897	1908.20	7.11	-48799	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6077	3.85	0.39	12	0.13	494.00	4829.00	3100	20240117	-38.58	1601	20231016	18.93	3100	-38.58	20240117	1890	0.74	20240320	3100	-38.58	20240117	1601	18.93	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
56	20240321	100213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1907	10	2	0.53	514401032	269396	20.06	1905	1919	1901	2465	1328	1897	1909.46	7.11	-9437	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6087	3.86	0.39	12	0.08	494.00	4829.00	3100	20240117	-38.48	1601	20231016	19.11	3100	-38.48	20240117	1890	0.90	20240320	3100	-38.48	20240117	1601	19.11	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
57	20240321	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1910	13	2	0.69	38163800	20029	1.49	1905	1910	1905	2465	1328	1897	1905.43	7.11	5006	1944	1920	1905	1881	1866	1913	1874	1596	568	500	1440	1	1	319177460	6096	3.87	0.40	12	0.01	494.00	4829.00	3100	20240117	-38.39	1601	20231016	19.30	3100	-38.39	20240117	1890	1.06	20240320	3100	-38.39	20240117	1601	19.30	20231016	3.17	N	005880	500	1595 억	22680190	N	N	0	N	N
58	20240320	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1897	-18	5	-0.94	2514261488	1320773	69.83	1917	1929	1890	2485	1341	1915	1903.63	7.13	-262396	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6055	3.84	0.39	12	0.41	494.00	4829.00	3100	20240117	-38.81	1601	20231016	18.49	3100	-38.81	20240117	1890	0.37	20240320	3100	-38.81	20240117	1601	18.49	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
59	20240320	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1899	-16	5	-0.84	2387498535	1253941	66.30	1917	1929	1890	2485	1341	1915	1903.99	7.13	-253137	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6061	3.84	0.39	12	0.39	494.00	4829.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1890	0.48	20240320	3100	-38.74	20240117	1601	18.61	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
60	20240320	140213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1896	-19	5	-0.99	2072233111	1087670	57.51	1917	1929	1890	2485	1341	1915	1905.20	7.13	-279082	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6052	3.84	0.39	12	0.34	494.00	4829.00	3100	20240117	-38.84	1601	20231016	18.43	3100	-38.84	20240117	1890	0.32	20240320	3100	-38.84	20240117	1601	18.43	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
61	20240320	130212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1898	-17	5	-0.89	1842807610	966657	51.11	1917	1929	1890	2485	1341	1915	1906.37	7.13	-250745	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6058	3.84	0.39	12	0.30	494.00	4829.00	3100	20240117	-38.77	1601	20231016	18.55	3100	-38.77	20240117	1890	0.42	20240320	3100	-38.77	20240117	1601	18.55	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
62	20240320	120212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1897	-18	5	-0.94	1672085764	876781	46.36	1917	1929	1890	2485	1341	1915	1907.07	7.13	-229492	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6055	3.84	0.39	12	0.27	494.00	4829.00	3100	20240117	-38.81	1601	20231016	18.49	3100	-38.81	20240117	1890	0.37	20240320	3100	-38.81	20240117	1601	18.49	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
63	20240320	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1903	-12	5	-0.63	1009232010	527206	27.87	1917	1929	1903	2485	1341	1915	1914.30	7.13	-178273	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6074	3.85	0.39	12	0.17	494.00	4829.00	3100	20240117	-38.61	1601	20231016	18.86	3100	-38.61	20240117	1903	0.00	20240320	3100	-38.61	20240117	1601	18.86	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
64	20240320	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1917	2	2	0.10	549133614	286444	15.14	1917	1929	1910	2485	1341	1915	1917.08	7.13	-87584	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6119	3.88	0.40	12	0.09	494.00	4829.00	3100	20240117	-38.16	1601	20231016	19.74	3100	-38.16	20240117	1908	0.47	20240228	3100	-38.16	20240117	1601	19.74	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
65	20240320	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	0	3	0.00	82886375	43243	2.29	1917	1923	1915	2485	1341	1915	1916.78	7.13	-25740	2005	1959	1934	1888	1863	1947	1876	1596	570	500	1450	1	1	319177460	6112	3.88	0.40	12	0.01	494.00	4829.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1908	0.37	20240228	3100	-38.23	20240117	1601	19.61	20231016	3.06	N	005880	500	1595 억	22763458	N	N	8834	N	N
66	20240319	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	-52	5	-2.64	3644904096	1882949	73.12	1970	1980	1909	2555	1377	1967	1935.77	7.29	-771949	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6112	3.88	0.40	12	0.59	494.00	4829.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1908	0.37	20240228	3100	-38.23	20240117	1601	19.61	20231016	3.03	N	005880	500	1595 억	23276972	N	N	8831	N	N
67	20240319	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1915	-52	5	-2.64	3208824636	1654906	64.26	1970	1980	1914	2555	1377	1967	1938.98	7.29	-714295	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6112	3.88	0.40	12	0.52	494.00	4829.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1908	0.37	20240228	3100	-38.23	20240117	1601	19.61	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
68	20240319	140211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1924	-43	5	-2.19	2545546508	1309183	50.84	1970	1980	1922	2555	1377	1967	1944.38	7.29	-505961	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6141	3.89	0.40	12	0.41	494.00	4829.00	3100	20240117	-37.94	1601	20231016	20.17	3100	-37.94	20240117	1908	0.84	20240228	3100	-37.94	20240117	1601	20.17	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
69	20240319	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1922	-45	5	-2.29	2265321302	1163651	45.18	1970	1980	1922	2555	1377	1967	1946.74	7.29	-429416	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6135	3.89	0.40	12	0.36	494.00	4829.00	3100	20240117	-38.00	1601	20231016	20.05	3100	-38.00	20240117	1908	0.73	20240228	3100	-38.00	20240117	1601	20.05	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
70	20240319	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1941	-26	5	-1.32	1617029535	827567	32.13	1970	1980	1940	2555	1377	1967	1953.96	7.29	-359510	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6195	3.93	0.40	12	0.26	494.00	4829.00	3100	20240117	-37.39	1601	20231016	21.24	3100	-37.39	20240117	1908	1.73	20240228	3100	-37.39	20240117	1601	21.24	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
71	20240319	110212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1951	-16	5	-0.81	1259276762	643740	25.00	1970	1980	1950	2555	1377	1967	1956.19	7.29	-316275	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6227	3.95	0.40	12	0.20	494.00	4829.00	3100	20240117	-37.06	1601	20231016	21.86	3100	-37.06	20240117	1908	2.25	20240228	3100	-37.06	20240117	1601	21.86	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
72	20240319	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1957	-10	5	-0.51	765460915	391044	15.18	1970	1980	1950	2555	1377	1967	1957.48	7.29	-184448	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6246	3.96	0.41	12	0.12	494.00	4829.00	3100	20240117	-36.87	1601	20231016	22.24	3100	-36.87	20240117	1908	2.57	20240228	3100	-36.87	20240117	1601	22.24	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
73	20240319	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1963	-4	5	-0.20	113302560	57555	2.23	1970	1980	1963	2555	1377	1967	1968.60	7.29	-38281	2058	2012	1984	1938	1910	1998	1924	1596	588	500	1490	1	1	319177460	6265	3.97	0.41	12	0.02	494.00	4829.00	3100	20240117	-36.68	1601	20231016	22.61	3100	-36.68	20240117	1908	2.88	20240228	3100	-36.68	20240117	1601	22.61	20231016	3.03	N	005880	500	1595 억	23276972	N	N	322624	N	N
74	20240318	160210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1967	-2	5	-0.10	5109501127	2563216	165.43	1980	2030	1956	2555	1379	1969	1993.44	7.38	-322224	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6278	3.98	0.41	12	0.80	494.00	4829.00	3100	20240117	-36.55	1601	20231016	22.86	3100	-36.55	20240117	1908	3.09	20240228	3100	-36.55	20240117	1601	22.86	20231016	3.07	N	005880	500	1595 억	23560508	N	N	322624	N	N
75	20240318	150210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1966	-3	5	-0.15	4854130201	2433307	157.05	1980	2030	1956	2555	1379	1969	1994.87	7.38	-305453	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6275	3.98	0.41	12	0.76	494.00	4829.00	3100	20240117	-36.58	1601	20231016	22.80	3100	-36.58	20240117	1908	3.04	20240228	3100	-36.58	20240117	1601	22.80	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
76	20240318	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1972	3	2	0.15	4267967285	2135010	137.80	1980	2030	1956	2555	1379	1969	1999.04	7.38	-244729	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6294	3.99	0.41	12	0.67	494.00	4829.00	3100	20240117	-36.39	1601	20231016	23.17	3100	-36.39	20240117	1908	3.35	20240228	3100	-36.39	20240117	1601	23.17	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
77	20240318	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1991	22	2	1.12	3873096228	1935691	124.93	1980	2030	1956	2555	1379	1969	2000.89	7.38	-201033	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6355	4.03	0.41	12	0.61	494.00	4829.00	3100	20240117	-35.77	1601	20231016	24.36	3100	-35.77	20240117	1908	4.35	20240228	3100	-35.77	20240117	1601	24.36	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
78	20240318	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	36	2	1.83	3393049869	1695008	109.40	1980	2030	1956	2555	1379	1969	2001.79	7.38	-209950	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	5	1	319177460	6400	4.06	0.42	12	0.53	494.00	4829.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1908	5.08	20240228	3100	-35.32	20240117	1601	25.23	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
79	20240318	110211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	31	2	1.57	2655623596	1326942	85.64	1980	2030	1956	2555	1379	1969	2001.31	7.38	-228279	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	5	1	319177460	6384	4.05	0.41	12	0.42	494.00	4829.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1908	4.82	20240228	3100	-35.48	20240117	1601	24.92	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
80	20240318	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1980	11	2	0.56	452085438	229339	14.80	1980	1984	1956	2555	1379	1969	1971.25	7.38	-16192	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6320	4.01	0.41	12	0.07	494.00	4829.00	3100	20240117	-36.13	1601	20231016	23.67	3100	-36.13	20240117	1908	3.77	20240228	3100	-36.13	20240117	1601	23.67	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
81	20240318	090209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1970	1	2	0.05	66946758	33825	2.18	1980	1981	1970	2555	1379	1969	1979.21	7.38	230	2058	2013	1990	1945	1922	2002	1934	1596	586	500	1490	1	1	319177460	6288	3.99	0.41	12	0.01	494.00	4829.00	3100	20240117	-36.45	1601	20231016	23.05	3100	-36.45	20240117	1908	3.25	20240228	3100	-36.45	20240117	1601	23.05	20231016	3.07	N	005880	500	1595 억	23560508	N	N	41196	N	N
82	20240315	160210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1969	-41	5	-2.04	3049785328	1535074	73.67	2010	2035	1967	2610	1410	2010	1986.73	7.51	-389016	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6285	3.99	0.41	12	0.48	494.00	4829.00	3100	20240117	-36.48	1601	20231016	22.99	3100	-36.48	20240117	1908	3.20	20240228	3100	-36.48	20240117	1601	22.99	20231016	3.07	N	005880	500	1595 억	23968637	N	N	41196	N	N
83	20240315	150158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1978	-32	5	-1.59	2589167996	1301431	62.46	2010	2035	1967	2610	1410	2010	1989.46	7.51	-313052	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6313	4.00	0.41	12	0.41	494.00	4829.00	3100	20240117	-36.19	1601	20231016	23.55	3100	-36.19	20240117	1908	3.67	20240228	3100	-36.19	20240117	1601	23.55	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
84	20240315	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1973	-37	5	-1.84	2437052463	1224447	58.76	2010	2035	1967	2610	1410	2010	1990.31	7.51	-319685	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6297	3.99	0.41	12	0.38	494.00	4829.00	3100	20240117	-36.35	1601	20231016	23.24	3100	-36.35	20240117	1908	3.41	20240228	3100	-36.35	20240117	1601	23.24	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
85	20240315	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1978	-32	5	-1.59	2145135792	1076326	51.65	2010	2035	1970	2610	1410	2010	1993.00	7.51	-283813	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6313	4.00	0.41	12	0.34	494.00	4829.00	3100	20240117	-36.19	1601	20231016	23.55	3100	-36.19	20240117	1908	3.67	20240228	3100	-36.19	20240117	1601	23.55	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
86	20240315	120210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1979	-31	5	-1.54	1855913984	929790	44.62	2010	2035	1974	2610	1410	2010	1996.04	7.51	-222993	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6317	4.01	0.41	12	0.29	494.00	4829.00	3100	20240117	-36.16	1601	20231016	23.61	3100	-36.16	20240117	1908	3.72	20240228	3100	-36.16	20240117	1601	23.61	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
87	20240315	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1988	-22	5	-1.09	1440065901	719864	34.55	2010	2035	1980	2610	1410	2010	2000.46	7.51	-83864	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6345	4.02	0.41	12	0.23	494.00	4829.00	3100	20240117	-35.87	1601	20231016	24.17	3100	-35.87	20240117	1908	4.19	20240228	3100	-35.87	20240117	1601	24.17	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
88	20240315	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1988	-22	5	-1.09	1245774121	622112	29.86	2010	2035	1980	2610	1410	2010	2002.48	7.51	-63213	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	1	1	319177460	6345	4.02	0.41	12	0.19	494.00	4829.00	3100	20240117	-35.87	1601	20231016	24.17	3100	-35.87	20240117	1908	4.19	20240228	3100	-35.87	20240117	1601	24.17	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
89	20240315	090209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	0	3	0.00	72853380	36239	1.74	2010	2015	2005	2610	1410	2010	2010.37	7.51	2062	2089	2049	1985	1945	1881	2069	1965	1596	600	500	1520	5	1	319177460	6415	4.07	0.42	12	0.01	494.00	4829.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1908	5.35	20240228	3100	-35.16	20240117	1601	25.55	20231016	3.07	N	005880	500	1595 억	23968637	N	N	22924	N	N
90	20240314	160207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	75	2	3.88	4077978014	2059667	135.59	1933	2025	1921	2515	1355	1935	1979.94	7.34	446856	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	5	1	319177460	6415	4.07	0.42	12	0.65	494.00	4829.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1908	5.35	20240228	3100	-35.16	20240117	1601	25.55	20231016	3.09	N	005880	500	1595 억	23432624	N	N	22924	N	N
91	20240314	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	80	2	4.13	3529186934	1787440	117.67	1933	2020	1921	2515	1355	1935	1974.46	7.34	400887	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	5	1	319177460	6431	4.08	0.42	12	0.56	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1908	5.61	20240228	3100	-35.00	20240117	1601	25.86	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
92	20240314	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1987	52	2	2.69	2708808017	1377209	90.66	1933	1995	1921	2515	1355	1935	1966.91	7.34	257162	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6342	4.02	0.41	12	0.43	494.00	4829.00	3100	20240117	-35.90	1601	20231016	24.11	3100	-35.90	20240117	1908	4.14	20240228	3100	-35.90	20240117	1601	24.11	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
93	20240314	130207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1979	44	2	2.27	2071737247	1055474	69.48	1933	1995	1921	2515	1355	1935	1962.88	7.34	116508	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6317	4.01	0.41	12	0.33	494.00	4829.00	3100	20240117	-36.16	1601	20231016	23.61	3100	-36.16	20240117	1908	3.72	20240228	3100	-36.16	20240117	1601	23.61	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
94	20240314	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1972	37	2	1.91	1776169247	906116	59.65	1933	1995	1921	2515	1355	1935	1960.23	7.34	37176	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6294	3.99	0.41	12	0.28	494.00	4829.00	3100	20240117	-36.39	1601	20231016	23.17	3100	-36.39	20240117	1908	3.35	20240228	3100	-36.39	20240117	1601	23.17	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
95	20240314	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1985	50	2	2.58	1213847533	622525	40.98	1933	1985	1921	2515	1355	1935	1949.90	7.34	-6519	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6336	4.02	0.41	12	0.20	494.00	4829.00	3100	20240117	-35.97	1601	20231016	23.99	3100	-35.97	20240117	1908	4.04	20240228	3100	-35.97	20240117	1601	23.99	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
96	20240314	100209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1937	2	2	0.10	452796149	234294	15.42	1933	1942	1921	2515	1355	1935	1932.59	7.34	-30218	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6182	3.92	0.40	12	0.07	494.00	4829.00	3100	20240117	-37.52	1601	20231016	20.99	3100	-37.52	20240117	1908	1.52	20240228	3100	-37.52	20240117	1601	20.99	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
97	20240314	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	4	2	0.21	83290577	43076	2.84	1933	1942	1930	2515	1355	1935	1933.54	7.34	1035	2001	1967	1950	1916	1899	1959	1908	1596	580	500	1470	1	1	319177460	6189	3.93	0.40	12	0.01	494.00	4829.00	3100	20240117	-37.45	1601	20231016	21.11	3100	-37.45	20240117	1908	1.62	20240228	3100	-37.45	20240117	1601	21.11	20231016	3.09	N	005880	500	1595 억	23432624	N	N	48	N	N
98	20240313	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1935	-35	5	-1.78	2951509938	1512933	142.52	1973	1984	1933	2560	1379	1970	1950.89	7.44	-321048	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6176	3.92	0.40	12	0.47	494.00	4829.00	3100	20240117	-37.58	1601	20231016	20.86	3100	-37.58	20240117	1908	1.42	20240228	3100	-37.58	20240117	1601	20.86	20231016	3.07	N	005880	500	1595 억	23754386	N	N	48	N	N
99	20240313	150207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1936	-34	5	-1.73	2697382540	1381593	130.15	1973	1984	1935	2560	1379	1970	1952.37	7.44	-290824	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6179	3.92	0.40	12	0.43	494.00	4829.00	3100	20240117	-37.55	1601	20231016	20.92	3100	-37.55	20240117	1908	1.47	20240228	3100	-37.55	20240117	1601	20.92	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
100	20240313	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1942	-28	5	-1.42	2401661903	1229068	115.78	1973	1984	1937	2560	1379	1970	1954.05	7.44	-245843	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6198	3.93	0.40	12	0.39	494.00	4829.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1908	1.78	20240228	3100	-37.35	20240117	1601	21.30	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
101	20240313	130209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1950	-20	5	-1.02	1740434592	888725	83.72	1973	1984	1947	2560	1379	1970	1958.35	7.44	-173866	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6224	3.95	0.40	12	0.28	494.00	4829.00	3100	20240117	-37.10	1601	20231016	21.80	3100	-37.10	20240117	1908	2.20	20240228	3100	-37.10	20240117	1601	21.80	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
102	20240313	120207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1954	-16	5	-0.81	1160300369	591419	55.71	1973	1984	1950	2560	1379	1970	1961.89	7.44	10812	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6237	3.96	0.40	12	0.19	494.00	4829.00	3100	20240117	-36.97	1601	20231016	22.05	3100	-36.97	20240117	1908	2.41	20240228	3100	-36.97	20240117	1601	22.05	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
103	20240313	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1959	-11	5	-0.56	961354049	489734	46.13	1973	1984	1950	2560	1379	1970	1963.01	7.44	24469	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6253	3.97	0.41	12	0.15	494.00	4829.00	3100	20240117	-36.81	1601	20231016	22.36	3100	-36.81	20240117	1908	2.67	20240228	3100	-36.81	20240117	1601	22.36	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
104	20240313	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1961	-9	5	-0.46	676076940	343982	32.40	1973	1984	1950	2560	1379	1970	1965.44	7.44	10905	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6259	3.97	0.41	12	0.11	494.00	4829.00	3100	20240117	-36.74	1601	20231016	22.49	3100	-36.74	20240117	1908	2.78	20240228	3100	-36.74	20240117	1601	22.49	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
105	20240313	090206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1981	11	2	0.56	62595140	31717	2.99	1973	1981	1973	2560	1379	1970	1973.59	7.44	7688	2004	1987	1969	1952	1934	1978	1943	1596	590	500	1490	1	1	319177460	6323	4.01	0.41	12	0.01	494.00	4829.00	3100	20240117	-36.10	1601	20231016	23.74	3100	-36.10	20240117	1908	3.83	20240228	3100	-36.10	20240117	1601	23.74	20231016	3.07	N	005880	500	1595 억	23754386	N	N	853	N	N
106	20240312	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1970	-8	5	-0.40	2076672758	1058153	78.56	1982	1986	1951	2570	1385	1978	1962.46	7.47	-94104	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6288	3.99	0.41	12	0.33	494.00	4829.00	3100	20240117	-36.45	1601	20231016	23.05	3100	-36.45	20240117	1908	3.25	20240228	3100	-36.45	20240117	1601	23.05	20231016	3.08	N	005880	500	1595 억	23856118	N	N	853	N	N
107	20240312	150205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1972	-6	5	-0.30	1895725256	966411	71.75	1982	1986	1951	2570	1385	1978	1961.59	7.47	-110377	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6294	3.99	0.41	12	0.30	494.00	4829.00	3100	20240117	-36.39	1601	20231016	23.17	3100	-36.39	20240117	1908	3.35	20240228	3100	-36.39	20240117	1601	23.17	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
108	20240312	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1960	-18	5	-0.91	1697579260	865492	64.26	1982	1986	1951	2570	1385	1978	1961.37	7.47	-139879	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6256	3.97	0.41	12	0.27	494.00	4829.00	3100	20240117	-36.77	1601	20231016	22.42	3100	-36.77	20240117	1908	2.73	20240228	3100	-36.77	20240117	1601	22.42	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
109	20240312	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1957	-21	5	-1.06	1549786100	789921	58.65	1982	1986	1951	2570	1385	1978	1961.92	7.47	-126550	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6246	3.96	0.41	12	0.25	494.00	4829.00	3100	20240117	-36.87	1601	20231016	22.24	3100	-36.87	20240117	1908	2.57	20240228	3100	-36.87	20240117	1601	22.24	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
110	20240312	120205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1955	-23	5	-1.16	1389347175	707948	52.56	1982	1986	1951	2570	1385	1978	1962.46	7.47	-116871	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6240	3.96	0.40	12	0.22	494.00	4829.00	3100	20240117	-36.94	1601	20231016	22.11	3100	-36.94	20240117	1908	2.46	20240228	3100	-36.94	20240117	1601	22.11	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
111	20240312	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1964	-14	5	-0.71	1150935878	586281	43.53	1982	1986	1951	2570	1385	1978	1963.07	7.47	-92648	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6269	3.98	0.41	12	0.18	494.00	4829.00	3100	20240117	-36.65	1601	20231016	22.67	3100	-36.65	20240117	1908	2.94	20240228	3100	-36.65	20240117	1601	22.67	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
112	20240312	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1967	-11	5	-0.56	901350448	459296	34.10	1982	1986	1951	2570	1385	1978	1962.41	7.47	-69335	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6278	3.98	0.41	12	0.14	494.00	4829.00	3100	20240117	-36.55	1601	20231016	22.86	3100	-36.55	20240117	1908	3.09	20240228	3100	-36.55	20240117	1601	22.86	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
113	20240312	090205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1986	8	2	0.40	57526196	29075	2.16	1982	1986	1972	2570	1385	1978	1978.58	7.47	-20326	2021	1999	1983	1961	1945	2010	1972	1596	592	500	1500	1	1	319177460	6339	4.02	0.41	12	0.01	494.00	4829.00	3100	20240117	-35.94	1601	20231016	24.05	3100	-35.94	20240117	1908	4.09	20240228	3100	-35.94	20240117	1601	24.05	20231016	3.08	N	005880	500	1595 억	23856118	N	N	17193	N	N
114	20240311	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1978	-17	5	-0.85	2661175147	1338541	107.43	1967	2005	1967	2590	1397	1995	1988.14	7.51	-108383	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6313	4.00	0.41	12	0.42	494.00	4829.00	3100	20240117	-36.19	1601	20231016	23.55	3100	-36.19	20240117	1908	3.67	20240228	3100	-36.19	20240117	1601	23.55	20231016	3.06	N	005880	500	1595 억	23970901	N	N	17193	N	N
115	20240311	150205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1984	-11	5	-0.55	2510589142	1262482	101.33	1967	2005	1967	2590	1397	1995	1988.61	7.51	-95395	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6332	4.02	0.41	12	0.40	494.00	4829.00	3100	20240117	-36.00	1601	20231016	23.92	3100	-36.00	20240117	1908	3.98	20240228	3100	-36.00	20240117	1601	23.92	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
116	20240311	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1991	-4	5	-0.20	1939907706	974963	78.25	1967	2005	1967	2590	1397	1995	1989.72	7.51	5710	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6355	4.03	0.41	12	0.31	494.00	4829.00	3100	20240117	-35.77	1601	20231016	24.36	3100	-35.77	20240117	1908	4.35	20240228	3100	-35.77	20240117	1601	24.36	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
117	20240311	130204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1995	0	3	0.00	1723438086	866354	69.53	1967	2005	1967	2590	1397	1995	1989.29	7.51	28775	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6368	4.04	0.41	12	0.27	494.00	4829.00	3100	20240117	-35.65	1601	20231016	24.61	3100	-35.65	20240117	1908	4.56	20240228	3100	-35.65	20240117	1601	24.61	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
118	20240311	120206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1992	-3	5	-0.15	1612478850	810795	65.08	1967	2005	1967	2590	1397	1995	1988.75	7.51	33942	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6358	4.03	0.41	12	0.25	494.00	4829.00	3100	20240117	-35.74	1601	20231016	24.42	3100	-35.74	20240117	1908	4.40	20240228	3100	-35.74	20240117	1601	24.42	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
119	20240311	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1994	-1	5	-0.05	1423713803	716034	57.47	1967	2005	1967	2590	1397	1995	1988.32	7.51	70788	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6364	4.04	0.41	12	0.22	494.00	4829.00	3100	20240117	-35.68	1601	20231016	24.55	3100	-35.68	20240117	1908	4.51	20240228	3100	-35.68	20240117	1601	24.55	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
120	20240311	100203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1993	-2	5	-0.10	1060878168	533757	42.84	1967	2005	1967	2590	1397	1995	1987.55	7.51	75824	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6361	4.03	0.41	12	0.17	494.00	4829.00	3100	20240117	-35.71	1601	20231016	24.48	3100	-35.71	20240117	1908	4.45	20240228	3100	-35.71	20240117	1601	24.48	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
121	20240311	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1975	-20	5	-1.00	332345560	168307	13.51	1967	1993	1967	2590	1397	1995	1974.44	7.51	87641	2069	2031	2012	1974	1955	2022	1965	1596	595	500	1510	1	1	319177460	6304	4.00	0.41	12	0.05	494.00	4829.00	3100	20240117	-36.29	1601	20231016	23.36	3100	-36.29	20240117	1908	3.51	20240228	3100	-36.29	20240117	1601	23.36	20231016	3.06	N	005880	500	1595 억	23970901	N	N	134	N	N
122	20240308	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1995	-15	5	-0.75	2460654750	1225907	86.14	2015	2050	1993	2610	1410	2010	2007.25	7.55	-110523	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	1	1	319177460	6368	4.04	0.41	12	0.38	494.00	4829.00	3100	20240117	-35.65	1601	20231016	24.61	3100	-35.65	20240117	1908	4.56	20240228	3100	-35.65	20240117	1601	24.61	20231016	3.04	N	005880	500	1595 억	24086457	N	N	134	N	N
123	20240308	150204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-5	5	-0.25	2306170903	1148561	80.70	2015	2050	1993	2610	1410	2010	2007.87	7.55	-97718	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6400	4.06	0.42	12	0.36	494.00	4829.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1908	5.08	20240228	3100	-35.32	20240117	1601	25.23	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
124	20240308	140203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1998	-12	5	-0.60	1982238945	986489	69.31	2015	2050	1993	2610	1410	2010	2009.39	7.55	-129383	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	1	1	319177460	6377	4.04	0.41	12	0.31	494.00	4829.00	3100	20240117	-35.55	1601	20231016	24.80	3100	-35.55	20240117	1908	4.72	20240228	3100	-35.55	20240117	1601	24.80	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
125	20240308	130203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-5	5	-0.25	1156861995	573467	40.29	2015	2050	2000	2610	1410	2010	2017.36	7.55	-69803	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6400	4.06	0.42	12	0.18	494.00	4829.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1908	5.08	20240228	3100	-35.32	20240117	1601	25.23	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
126	20240308	120204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2005	-5	5	-0.25	999233395	495032	34.78	2015	2050	2000	2610	1410	2010	2018.58	7.55	-40681	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6400	4.06	0.42	12	0.16	494.00	4829.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1908	5.08	20240228	3100	-35.32	20240117	1601	25.23	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
127	20240308	110203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	5	2	0.25	871215995	431364	30.31	2015	2050	2000	2610	1410	2010	2019.76	7.55	-41684	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6431	4.08	0.42	12	0.14	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1908	5.61	20240228	3100	-35.00	20240117	1601	25.86	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
128	20240308	100202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	10	2	0.50	544886795	268909	18.89	2015	2050	2010	2610	1410	2010	2026.50	7.55	-33733	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6447	4.09	0.42	12	0.08	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1908	5.87	20240228	3100	-34.84	20240117	1601	26.17	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
129	20240308	090204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	35	2	1.74	73802145	36412	2.56	2015	2050	2015	2610	1410	2010	2028.65	7.55	7292	2096	2052	2026	1982	1956	2040	1970	1596	600	500	1520	5	1	319177460	6527	4.14	0.42	12	0.01	494.00	4829.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1908	7.18	20240228	3100	-34.03	20240117	1601	27.73	20231016	3.04	N	005880	500	1595 억	24086457	N	N	0	N	N
130	20240307	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2010	-40	5	-1.95	2839891840	1406094	110.13	2050	2070	2000	2665	1435	2050	2019.76	7.47	260957	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6415	4.07	0.42	12	0.44	494.00	4829.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1908	5.35	20240228	3100	-35.16	20240117	1601	25.55	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
131	20240307	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2025	-25	5	-1.22	2691808030	1332587	104.37	2050	2070	2000	2665	1435	2050	2019.99	7.47	237589	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6463	4.10	0.42	12	0.42	494.00	4829.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1908	6.13	20240228	3100	-34.68	20240117	1601	26.48	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
132	20240307	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	-35	5	-1.71	2215683285	1096972	85.92	2050	2070	2000	2665	1435	2050	2019.82	7.47	102575	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6431	4.08	0.42	12	0.34	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1908	5.61	20240228	3100	-35.00	20240117	1601	25.86	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
133	20240307	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	-30	5	-1.46	2038535060	1009163	79.04	2050	2070	2000	2665	1435	2050	2020.03	7.47	84583	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6447	4.09	0.42	12	0.32	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1908	5.87	20240228	3100	-34.84	20240117	1601	26.17	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
134	20240307	120201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	-35	5	-1.71	1835179785	908370	71.14	2050	2070	2000	2665	1435	2050	2020.30	7.47	69678	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6431	4.08	0.42	12	0.28	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1908	5.61	20240228	3100	-35.00	20240117	1601	25.86	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
135	20240307	110204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2020	-30	5	-1.46	1653692510	818173	64.08	2050	2070	2000	2665	1435	2050	2021.20	7.47	43963	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6447	4.09	0.42	12	0.26	494.00	4829.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1908	5.87	20240228	3100	-34.84	20240117	1601	26.17	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
136	20240307	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	-35	5	-1.71	1357752285	671130	52.56	2050	2070	2000	2665	1435	2050	2023.08	7.47	17904	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6431	4.08	0.42	12	0.21	494.00	4829.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1908	5.61	20240228	3100	-35.00	20240117	1601	25.86	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
137	20240307	090202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	10	2	0.49	62731180	30544	2.39	2050	2070	2050	2665	1435	2050	2053.80	7.47	532	2100	2075	2060	2035	2020	2067	2027	1596	615	500	1550	5	1	319177460	6575	4.17	0.43	12	0.01	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.07	N	005880	500	1595 억	23835299	N	N	1321	N	N
138	20240306	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2050	-25	5	-1.20	2597158470	1258868	76.54	2080	2085	2045	2695	1455	2075	2063.11	7.48	-30686	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6543	4.15	0.42	12	0.39	494.00	4829.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1908	7.44	20240228	3100	-33.87	20240117	1601	28.04	20231016	3.05	N	005880	500	1595 억	23874050	N	N	1321	N	N
139	20240306	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-20	5	-0.96	2390338215	1158063	70.41	2080	2085	2045	2695	1455	2075	2064.07	7.48	-46694	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6559	4.16	0.43	12	0.36	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
140	20240306	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-20	5	-0.96	2086766635	1010104	61.41	2080	2085	2045	2695	1455	2075	2065.88	7.48	-9001	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6559	4.16	0.43	12	0.32	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
141	20240306	130202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	-10	5	-0.48	1935290360	936463	56.94	2080	2085	2045	2695	1455	2075	2066.58	7.48	7235	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6591	4.18	0.43	12	0.29	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1908	8.23	20240228	3100	-33.39	20240117	1601	28.98	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
142	20240306	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	-20	5	-0.96	1814012575	877629	53.36	2080	2085	2045	2695	1455	2075	2066.94	7.48	11270	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6559	4.16	0.43	12	0.27	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
143	20240306	110202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2070	-5	5	-0.24	1490579310	720494	43.81	2080	2085	2045	2695	1455	2075	2068.82	7.48	53381	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6607	4.19	0.43	12	0.23	494.00	4829.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	1908	8.49	20240228	3100	-33.23	20240117	1601	29.29	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
144	20240306	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2085	10	2	0.48	1150246040	556565	33.84	2080	2085	2045	2695	1455	2075	2066.67	7.48	29517	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6655	4.22	0.43	12	0.17	494.00	4829.00	3100	20240117	-32.74	1601	20231016	30.23	3100	-32.74	20240117	1908	9.28	20240228	3100	-32.74	20240117	1601	30.23	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
145	20240306	090202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	0	3	0.00	95789800	46153	2.81	2080	2080	2065	2695	1455	2075	2075.50	7.48	-16817	2108	2091	2068	2051	2028	2100	2060	1596	620	500	1570	5	1	319177460	6623	4.20	0.43	12	0.01	494.00	4829.00	3100	20240117	-33.06	1601	20231016	29.61	3100	-33.06	20240117	1908	8.75	20240228	3100	-33.06	20240117	1601	29.61	20231016	3.05	N	005880	500	1595 억	23874050	N	N	31202	N	N
146	20240305	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2075	10	2	0.48	3336311650	1614685	67.07	2045	2085	2045	2680	1450	2065	2066.21	7.41	219946	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6623	4.20	0.43	12	0.51	494.00	4829.00	3100	20240117	-33.06	1601	20231016	29.61	3100	-33.06	20240117	1908	8.75	20240228	3100	-33.06	20240117	1601	29.61	20231016	3.18	N	005880	500	1595 억	23653952	N	N	31202	N	N
147	20240305	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2080	15	2	0.73	3018995605	1461768	60.72	2045	2085	2045	2680	1450	2065	2065.30	7.41	156782	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6639	4.21	0.43	12	0.46	494.00	4829.00	3100	20240117	-32.90	1601	20231016	29.92	3100	-32.90	20240117	1908	9.01	20240228	3100	-32.90	20240117	1601	29.92	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
148	20240305	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-5	5	-0.24	2412530950	1169488	48.58	2045	2085	2045	2680	1450	2065	2062.89	7.41	93200	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6575	4.17	0.43	12	0.37	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
149	20240305	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	0	3	0.00	2116793230	1026002	42.62	2045	2085	2045	2680	1450	2065	2063.15	7.41	109487	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6591	4.18	0.43	12	0.32	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1908	8.23	20240228	3100	-33.39	20240117	1601	28.98	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
150	20240305	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-5	5	-0.24	1892440805	917470	38.11	2045	2085	2045	2680	1450	2065	2062.67	7.41	124050	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6575	4.17	0.43	12	0.29	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
151	20240305	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	0	3	0.00	1555268910	753682	31.31	2045	2085	2045	2680	1450	2065	2063.56	7.41	145852	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6591	4.18	0.43	12	0.24	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1908	8.23	20240228	3100	-33.39	20240117	1601	28.98	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
152	20240305	100159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-5	5	-0.24	1029605770	500092	20.77	2045	2075	2045	2680	1450	2065	2058.82	7.41	92186	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6575	4.17	0.43	12	0.16	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
153	20240305	090200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	-5	5	-0.24	68994735	33666	1.40	2045	2060	2045	2680	1450	2065	2048.79	7.41	1589	2121	2092	2061	2032	2001	2077	2017	1596	615	500	1560	5	1	319177460	6575	4.17	0.43	12	0.01	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.18	N	005880	500	1595 억	23653952	N	N	3089	N	N
154	20240304	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	10	2	0.49	4904081620	2384146	38.18	2070	2090	2030	2670	1440	2055	2056.95	7.40	29898	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6591	4.18	0.43	12	0.75	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1908	8.23	20240228	3100	-33.39	20240117	1601	28.98	20231016	3.19	N	005880	500	1595 억	23608048	N	N	3089	N	N
155	20240304	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2060	5	2	0.24	4363305775	2122673	33.99	2070	2090	2030	2670	1440	2055	2055.57	7.40	-89084	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6575	4.17	0.43	12	0.67	494.00	4829.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1908	7.97	20240228	3100	-33.55	20240117	1601	28.67	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
156	20240304	140153	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	-10	5	-0.49	3708290360	1805452	28.91	2070	2090	2030	2670	1440	2055	2053.94	7.40	-226014	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6527	4.14	0.42	12	0.57	494.00	4829.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1908	7.18	20240228	3100	-34.03	20240117	1601	27.73	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
157	20240304	130159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-15	5	-0.73	3397274195	1653861	26.49	2070	2090	2030	2670	1440	2055	2054.15	7.40	-202980	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6511	4.13	0.42	12	0.52	494.00	4829.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1908	6.92	20240228	3100	-34.19	20240117	1601	27.42	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
158	20240304	120154	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2040	-15	5	-0.73	2978431210	1449371	23.21	2070	2090	2030	2670	1440	2055	2054.98	7.40	-197856	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6511	4.13	0.42	12	0.45	494.00	4829.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1908	6.92	20240228	3100	-34.19	20240117	1601	27.42	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
159	20240304	110158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	0	3	0.00	2497702385	1214240	19.45	2070	2090	2030	2670	1440	2055	2057.01	7.40	-147643	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6559	4.16	0.43	12	0.38	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
160	20240304	100158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2055	0	3	0.00	1958069420	950991	15.23	2070	2090	2030	2670	1440	2055	2058.98	7.40	-185291	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6559	4.16	0.43	12	0.30	494.00	4829.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1908	7.70	20240228	3100	-33.71	20240117	1601	28.36	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N
161	20240304	090159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2065	10	2	0.49	423065345	204206	3.27	2070	2090	2055	2670	1440	2055	2071.76	7.40	-78718	2159	2106	2032	1979	1905	2133	2006	1596	615	500	1560	5	1	319177460	6591	4.18	0.43	12	0.06	494.00	4829.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1908	8.23	20240228	3100	-33.39	20240117	1601	28.98	20231016	3.19	N	005880	500	1595 억	23608048	N	N	20474	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History