KissMeData/005880/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	20240430	160218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1788	-19	5	-1.05	2781997243	1551838	60.70	1807	1820	1783	2345	1265	1807	1792.72	6.54	-60394	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5707	8.36	0.35	12	0.49	214.00	5088.00	3100	20240117	-42.32	1601	20231016	11.68	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1601	11.68	20231016	3.39	N	005880	500	1595 억	20889583	N	N	9609	N	N
3	20240430	150218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1785	-22	5	-1.22	2518922044	1404468	54.93	1807	1820	1783	2345	1265	1807	1793.50	6.54	-90888	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5697	8.34	0.35	12	0.44	214.00	5088.00	3100	20240117	-42.42	1601	20231016	11.49	3100	-42.42	20240117	1740	2.59	20240418	3100	-42.42	20240117	1601	11.49	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
4	20240430	140217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1785	-22	5	-1.22	2223815629	1239087	48.46	1807	1820	1783	2345	1265	1807	1794.72	6.54	-109247	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5697	8.34	0.35	12	0.39	214.00	5088.00	3100	20240117	-42.42	1601	20231016	11.49	3100	-42.42	20240117	1740	2.59	20240418	3100	-42.42	20240117	1601	11.49	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
5	20240430	130217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1788	-19	5	-1.05	1926215543	1072543	41.95	1807	1820	1783	2345	1265	1807	1795.93	6.54	-102837	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5707	8.36	0.35	12	0.34	214.00	5088.00	3100	20240117	-42.32	1601	20231016	11.68	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1601	11.68	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
6	20240430	120218	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1788	-19	5	-1.05	1763510246	981547	38.39	1807	1820	1783	2345	1265	1807	1796.66	6.54	-97668	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5707	8.36	0.35	12	0.31	214.00	5088.00	3100	20240117	-42.32	1601	20231016	11.68	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1601	11.68	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
7	20240430	110217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1788	-19	5	-1.05	1493328054	830363	32.48	1807	1820	1785	2345	1265	1807	1798.40	6.54	-65728	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5707	8.36	0.35	12	0.26	214.00	5088.00	3100	20240117	-42.32	1601	20231016	11.68	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1601	11.68	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
8	20240430	100215	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1801	-6	5	-0.33	740199761	410191	16.04	1807	1820	1795	2345	1265	1807	1804.52	6.54	53215	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5748	8.42	0.35	12	0.13	214.00	5088.00	3100	20240117	-41.90	1601	20231016	12.49	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1601	12.49	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
9	20240430	090222	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1800	-7	5	-0.39	131852168	73060	2.86	1807	1809	1800	2345	1265	1807	1804.70	6.54	22703	1848	1827	1790	1769	1732	1838	1780	1596	538	500	1300	1	1	319177460	5745	8.41	0.35	12	0.02	214.00	5088.00	3100	20240117	-41.94	1601	20231016	12.43	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1601	12.43	20231016	3.39	N	005880	500	1595 억	20889583	N	N	10614	N	N
10	20240429	160216	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1807	52	2	2.96	4546667074	2546523	103.66	1755	1811	1753	2280	1229	1755	1785.30	6.22	1021183	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5768	8.44	0.36	12	0.80	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.43	N	005880	500	1595 억	19867380	N	N	10614	N	N
11	20240429	150217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1810	55	2	3.13	4200791507	2355236	95.87	1755	1811	1753	2280	1229	1755	1783.61	6.22	950886	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5777	8.46	0.36	12	0.74	214.00	5088.00	3100	20240117	-41.61	1601	20231016	13.05	3100	-41.61	20240117	1740	4.02	20240418	3100	-41.61	20240117	1601	13.05	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
12	20240429	140216	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1803	48	2	2.74	3460205490	1945376	79.19	1755	1806	1753	2280	1229	1755	1778.70	6.22	824835	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5755	8.43	0.35	12	0.61	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
13	20240429	130217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1790	35	2	1.99	2725195832	1536370	62.54	1755	1797	1753	2280	1229	1755	1773.80	6.22	568299	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5713	8.36	0.35	12	0.48	214.00	5088.00	3100	20240117	-42.26	1601	20231016	11.81	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1601	11.81	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
14	20240429	120217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1790	35	2	1.99	2121535360	1199457	48.83	1755	1790	1753	2280	1229	1755	1768.76	6.22	371849	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5713	8.36	0.35	12	0.38	214.00	5088.00	3100	20240117	-42.26	1601	20231016	11.81	3100	-42.26	20240117	1740	2.87	20240418	3100	-42.26	20240117	1601	11.81	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
15	20240429	110216	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1773	18	2	1.03	1486796074	843023	34.32	1755	1773	1753	2280	1229	1755	1763.66	6.22	133776	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5659	8.29	0.35	12	0.26	214.00	5088.00	3100	20240117	-42.81	1601	20231016	10.74	3100	-42.81	20240117	1740	1.90	20240418	3100	-42.81	20240117	1601	10.74	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
16	20240429	100217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1768	13	2	0.74	900816801	511454	20.82	1755	1771	1753	2280	1229	1755	1761.30	6.22	110095	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5643	8.26	0.35	12	0.16	214.00	5088.00	3100	20240117	-42.97	1601	20231016	10.43	3100	-42.97	20240117	1740	1.61	20240418	3100	-42.97	20240117	1601	10.43	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
17	20240429	090217	57	100.00	KOSPI	운수.창고	N	N	N	N		N	1762	7	2	0.40	174220837	99088	4.03	1755	1769	1755	2280	1229	1755	1758.28	6.22	62274	1807	1780	1766	1739	1725	1774	1733	1596	525	500	1260	1	1	319177460	5624	8.23	0.35	12	0.03	214.00	5088.00	3100	20240117	-43.16	1601	20231016	10.06	3100	-43.16	20240117	1740	1.26	20240418	3100	-43.16	20240117	1601	10.06	20231016	3.43	N	005880	500	1595 억	19867380	N	N	8322	N	N
18	20240426	160216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1755	-28	5	-1.57	4268328449	2421864	134.43	1783	1793	1752	2315	1249	1783	1762.45	6.36	-389548	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5602	8.20	0.34	12	0.76	214.00	5088.00	3100	20240117	-43.39	1601	20231016	9.62	3100	-43.39	20240117	1740	0.86	20240418	3100	-43.39	20240117	1601	9.62	20231016	3.47	N	005880	500	1595 억	20284152	N	N	8322	N	N
19	20240426	150217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1755	-28	5	-1.57	3848599851	2182759	121.16	1783	1793	1752	2315	1249	1783	1763.18	6.36	-386637	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5602	8.20	0.34	12	0.68	214.00	5088.00	3100	20240117	-43.39	1601	20231016	9.62	3100	-43.39	20240117	1740	0.86	20240418	3100	-43.39	20240117	1601	9.62	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
20	20240426	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1754	-29	5	-1.63	3522476583	1997033	110.85	1783	1793	1752	2315	1249	1783	1763.85	6.36	-362580	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5598	8.20	0.34	12	0.63	214.00	5088.00	3100	20240117	-43.42	1601	20231016	9.56	3100	-43.42	20240117	1740	0.80	20240418	3100	-43.42	20240117	1601	9.56	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
21	20240426	130215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1755	-28	5	-1.57	3217822747	1823275	101.20	1783	1793	1752	2315	1249	1783	1764.86	6.36	-367961	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5602	8.20	0.34	12	0.57	214.00	5088.00	3100	20240117	-43.39	1601	20231016	9.62	3100	-43.39	20240117	1740	0.86	20240418	3100	-43.39	20240117	1601	9.62	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
22	20240426	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1758	-25	5	-1.40	2719209480	1538982	85.42	1783	1793	1754	2315	1249	1783	1766.89	6.36	-339409	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5611	8.21	0.35	12	0.48	214.00	5088.00	3100	20240117	-43.29	1601	20231016	9.81	3100	-43.29	20240117	1740	1.03	20240418	3100	-43.29	20240117	1601	9.81	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
23	20240426	110216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1761	-22	5	-1.23	1958786484	1106101	61.40	1783	1793	1760	2315	1249	1783	1770.89	6.36	-322216	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5621	8.23	0.35	12	0.35	214.00	5088.00	3100	20240117	-43.19	1601	20231016	9.99	3100	-43.19	20240117	1740	1.21	20240418	3100	-43.19	20240117	1601	9.99	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
24	20240426	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1771	-12	5	-0.67	1158404407	653091	36.25	1783	1793	1769	2315	1249	1783	1773.73	6.36	-182831	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5653	8.28	0.35	12	0.20	214.00	5088.00	3100	20240117	-42.87	1601	20231016	10.62	3100	-42.87	20240117	1740	1.78	20240418	3100	-42.87	20240117	1601	10.62	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
25	20240426	090217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1783	0	3	0.00	73084612	40965	2.27	1783	1793	1783	2315	1249	1783	1784.07	6.36	-15834	1820	1801	1792	1773	1764	1797	1769	1596	532	500	1280	1	1	319177460	5691	8.33	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.48	1601	20231016	11.37	3100	-42.48	20240117	1740	2.47	20240418	3100	-42.48	20240117	1601	11.37	20231016	3.47	N	005880	500	1595 억	20284152	N	N	3505	N	N
26	20240425	160215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1783	-18	5	-1.00	3183715029	1774576	108.61	1801	1811	1783	2340	1261	1801	1794.10	6.37	-234984	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5691	8.33	0.35	12	0.56	214.00	5088.00	3100	20240117	-42.48	1601	20231016	11.37	3100	-42.48	20240117	1740	2.47	20240418	3100	-42.48	20240117	1601	11.37	20231016	3.42	N	005880	500	1595 억	20326787	N	N	3505	N	N
27	20240425	150216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1788	-13	5	-0.72	2751263019	1532356	93.78	1801	1811	1787	2340	1261	1801	1795.44	6.37	-172570	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5707	8.36	0.35	12	0.48	214.00	5088.00	3100	20240117	-42.32	1601	20231016	11.68	3100	-42.32	20240117	1740	2.76	20240418	3100	-42.32	20240117	1601	11.68	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
28	20240425	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1791	-10	5	-0.56	2491705281	1387252	84.90	1801	1811	1787	2340	1261	1801	1796.14	6.37	-125218	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5716	8.37	0.35	12	0.43	214.00	5088.00	3100	20240117	-42.23	1601	20231016	11.87	3100	-42.23	20240117	1740	2.93	20240418	3100	-42.23	20240117	1601	11.87	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
29	20240425	130216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1798	-3	5	-0.17	1972385570	1097384	67.16	1801	1811	1787	2340	1261	1801	1797.35	6.37	-118786	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5739	8.40	0.35	12	0.34	214.00	5088.00	3100	20240117	-42.00	1601	20231016	12.30	3100	-42.00	20240117	1740	3.33	20240418	3100	-42.00	20240117	1601	12.30	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
30	20240425	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1800	-1	5	-0.06	1793502066	997914	61.07	1801	1811	1787	2340	1261	1801	1797.25	6.37	-86761	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5745	8.41	0.35	12	0.31	214.00	5088.00	3100	20240117	-41.94	1601	20231016	12.43	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1601	12.43	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
31	20240425	110214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1801	0	3	0.00	1589374499	884463	54.13	1801	1811	1787	2340	1261	1801	1796.99	6.37	-95399	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5748	8.42	0.35	12	0.28	214.00	5088.00	3100	20240117	-41.90	1601	20231016	12.49	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1601	12.49	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
32	20240425	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1793	-8	5	-0.44	1006310402	560947	34.33	1801	1810	1787	2340	1261	1801	1793.94	6.37	-160187	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5723	8.38	0.35	12	0.18	214.00	5088.00	3100	20240117	-42.16	1601	20231016	11.99	3100	-42.16	20240117	1740	3.05	20240418	3100	-42.16	20240117	1601	11.99	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
33	20240425	090216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1808	7	2	0.39	120351140	66712	4.08	1801	1810	1801	2340	1261	1801	1804.06	6.37	1301	1815	1807	1796	1788	1777	1812	1793	1596	539	500	1290	1	1	319177460	5771	8.45	0.36	12	0.02	214.00	5088.00	3100	20240117	-41.68	1601	20231016	12.93	3100	-41.68	20240117	1740	3.91	20240418	3100	-41.68	20240117	1601	12.93	20231016	3.42	N	005880	500	1595 억	20326787	N	N	221672	N	N
34	20240424	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1801	16	2	0.90	2914380957	1623566	58.28	1785	1804	1785	2320	1250	1785	1795.05	6.20	326796	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5748	8.42	0.35	12	0.51	214.00	5088.00	3100	20240117	-41.90	1601	20231016	12.49	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1601	12.49	20231016	3.49	N	005880	500	1595 억	19779386	N	N	221462	N	N
35	20240424	150214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1800	15	2	0.84	2528019201	1409051	50.58	1785	1804	1785	2320	1250	1785	1794.14	6.20	198686	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5745	8.41	0.35	12	0.44	214.00	5088.00	3100	20240117	-41.94	1601	20231016	12.43	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1601	12.43	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
36	20240424	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1793	8	2	0.45	2012687408	1122463	40.29	1785	1804	1785	2320	1250	1785	1793.11	6.20	80262	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5723	8.38	0.35	12	0.35	214.00	5088.00	3100	20240117	-42.16	1601	20231016	11.99	3100	-42.16	20240117	1740	3.05	20240418	3100	-42.16	20240117	1601	11.99	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
37	20240424	130219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1800	15	2	0.84	1627092806	907709	32.58	1785	1804	1785	2320	1250	1785	1792.54	6.20	14914	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5745	8.41	0.35	12	0.28	214.00	5088.00	3100	20240117	-41.94	1601	20231016	12.43	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1601	12.43	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
38	20240424	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1797	12	2	0.67	1361342917	760069	27.28	1785	1801	1785	2320	1250	1785	1791.09	6.20	-20397	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5736	8.40	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.03	1601	20231016	12.24	3100	-42.03	20240117	1740	3.28	20240418	3100	-42.03	20240117	1601	12.24	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
39	20240424	110215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1789	4	2	0.22	989042482	552655	19.84	1785	1798	1785	2320	1250	1785	1789.64	6.20	-31596	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5710	8.36	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.29	1601	20231016	11.74	3100	-42.29	20240117	1740	2.82	20240418	3100	-42.29	20240117	1601	11.74	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
40	20240424	100214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1792	7	2	0.39	566670667	316472	11.36	1785	1798	1785	2320	1250	1785	1790.62	6.20	-21247	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5720	8.37	0.35	12	0.10	214.00	5088.00	3100	20240117	-42.19	1601	20231016	11.93	3100	-42.19	20240117	1740	2.99	20240418	3100	-42.19	20240117	1601	11.93	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
41	20240424	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1798	13	2	0.73	63667236	35616	1.28	1785	1798	1785	2320	1250	1785	1787.75	6.20	-1219	1841	1813	1799	1771	1757	1806	1764	1596	535	500	1280	1	1	319177460	5739	8.40	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.00	1601	20231016	12.30	3100	-42.00	20240117	1740	3.33	20240418	3100	-42.00	20240117	1601	12.30	20231016	3.49	N	005880	500	1595 억	19779386	N	N	9046	N	N
42	20240423	160205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1785	-22	5	-1.22	4990487728	2768645	83.34	1804	1827	1785	2345	1265	1807	1802.56	6.31	-466716	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5697	8.34	0.35	12	0.87	214.00	5088.00	3100	20240117	-42.42	1601	20231016	11.49	3100	-42.42	20240117	1740	2.59	20240418	3100	-42.42	20240117	1601	11.49	20231016	3.35	N	005880	500	1595 억	20138242	N	N	9046	N	N
43	20240423	150213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1789	-18	5	-1.00	4531310917	2511652	75.61	1804	1827	1787	2345	1265	1807	1804.11	6.31	-460765	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5710	8.36	0.35	12	0.79	214.00	5088.00	3100	20240117	-42.29	1601	20231016	11.74	3100	-42.29	20240117	1740	2.82	20240418	3100	-42.29	20240117	1601	11.74	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
44	20240423	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1795	-12	5	-0.66	3939997882	2181491	65.67	1804	1827	1792	2345	1265	1807	1806.10	6.31	-378396	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5729	8.39	0.35	12	0.68	214.00	5088.00	3100	20240117	-42.10	1601	20231016	12.12	3100	-42.10	20240117	1740	3.16	20240418	3100	-42.10	20240117	1601	12.12	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
45	20240423	130214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1793	-14	5	-0.77	3548857097	1963709	59.11	1804	1827	1793	2345	1265	1807	1807.22	6.31	-341970	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5723	8.38	0.35	12	0.62	214.00	5088.00	3100	20240117	-42.16	1601	20231016	11.99	3100	-42.16	20240117	1740	3.05	20240418	3100	-42.16	20240117	1601	11.99	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
46	20240423	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1801	-6	5	-0.33	2756812818	1523145	45.85	1804	1827	1800	2345	1265	1807	1809.96	6.31	-202876	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5748	8.42	0.35	12	0.48	214.00	5088.00	3100	20240117	-41.90	1601	20231016	12.49	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1601	12.49	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
47	20240423	110214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1813	6	2	0.33	1969912138	1088239	32.76	1804	1822	1800	2345	1265	1807	1810.19	6.31	-154413	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5787	8.47	0.36	12	0.34	214.00	5088.00	3100	20240117	-41.52	1601	20231016	13.24	3100	-41.52	20240117	1740	4.20	20240418	3100	-41.52	20240117	1601	13.24	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
48	20240423	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1813	6	2	0.33	1033644272	570643	17.18	1804	1822	1800	2345	1265	1807	1811.40	6.31	1355	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5787	8.47	0.36	12	0.18	214.00	5088.00	3100	20240117	-41.52	1601	20231016	13.24	3100	-41.52	20240117	1740	4.20	20240418	3100	-41.52	20240117	1601	13.24	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
49	20240423	090214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1811	4	2	0.22	139281467	77193	2.32	1804	1811	1802	2345	1265	1807	1804.19	6.31	8530	1869	1837	1804	1772	1739	1854	1789	1596	538	500	1300	1	1	319177460	5780	8.46	0.36	12	0.02	214.00	5088.00	3100	20240117	-41.58	1601	20231016	13.12	3100	-41.58	20240117	1740	4.08	20240418	3100	-41.58	20240117	1601	13.12	20231016	3.35	N	005880	500	1595 억	20138242	N	N	22556	N	N
50	20240422	160213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1807	-23	5	-1.26	5971853695	3301801	11.67	1801	1836	1771	2375	1281	1830	1808.66	6.28	79998	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5768	8.44	0.36	12	1.03	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.44	N	005880	500	1595 억	20042403	N	N	22556	N	N
51	20240422	150213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1807	-23	5	-1.26	5616348110	3104892	10.98	1801	1836	1771	2375	1281	1830	1808.86	6.28	16585	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5768	8.44	0.36	12	0.97	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
52	20240422	140213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1803	-27	5	-1.48	5075634187	2805681	9.92	1801	1836	1771	2375	1281	1830	1809.04	6.28	-75180	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5755	8.43	0.35	12	0.88	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
53	20240422	130213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1803	-27	5	-1.48	4494597657	2483175	8.78	1801	1836	1771	2375	1281	1830	1810.01	6.28	-80865	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5755	8.43	0.35	12	0.78	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
54	20240422	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1811	-19	5	-1.04	3927630478	2169237	7.67	1801	1836	1771	2375	1281	1830	1810.59	6.28	-4942	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5780	8.46	0.36	12	0.68	214.00	5088.00	3100	20240117	-41.58	1601	20231016	13.12	3100	-41.58	20240117	1740	4.08	20240418	3100	-41.58	20240117	1601	13.12	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
55	20240422	110213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1813	-17	5	-0.93	3407496975	1882352	6.66	1801	1836	1771	2375	1281	1830	1810.21	6.28	40476	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5787	8.47	0.36	12	0.59	214.00	5088.00	3100	20240117	-41.52	1601	20231016	13.24	3100	-41.52	20240117	1740	4.20	20240418	3100	-41.52	20240117	1601	13.24	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
56	20240422	100214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1817	-13	5	-0.71	2558740057	1414481	5.00	1801	1836	1771	2375	1281	1830	1808.93	6.28	55642	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5799	8.49	0.36	12	0.44	214.00	5088.00	3100	20240117	-41.39	1601	20231016	13.49	3100	-41.39	20240117	1740	4.43	20240418	3100	-41.39	20240117	1601	13.49	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
57	20240422	090213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1799	-31	5	-1.69	622397035	347253	1.23	1801	1802	1771	2375	1281	1830	1792.15	6.28	-31639	2110	1969	1874	1733	1638	1922	1686	1596	545	500	1310	1	1	319177460	5742	8.41	0.35	12	0.11	214.00	5088.00	3100	20240117	-41.97	1601	20231016	12.37	3100	-41.97	20240117	1740	3.39	20240418	3100	-41.97	20240117	1601	12.37	20231016	3.44	N	005880	500	1595 억	20042403	N	N	13840	N	N
58	20240419	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1830	27	2	1.50	53689754518	28162965	1140.90	1835	2015	1779	2340	1263	1803	1906.45	6.55	-1033849	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5841	8.55	0.36	12	8.82	214.00	5088.00	3100	20240117	-40.97	1601	20231016	14.30	3100	-40.97	20240117	1740	5.17	20240418	3100	-40.97	20240117	1601	14.30	20231016	3.48	N	005880	500	1595 억	20912787	N	N	13840	N	N
59	20240419	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1831	28	2	1.55	52853062879	27705539	1122.37	1835	2015	1779	2340	1263	1803	1907.67	6.55	-1046546	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5844	8.56	0.36	12	8.68	214.00	5088.00	3100	20240117	-40.94	1601	20231016	14.37	3100	-40.94	20240117	1740	5.23	20240418	3100	-40.94	20240117	1601	14.37	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
60	20240419	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1829	26	2	1.44	51195965618	26799719	1085.68	1835	2015	1779	2340	1263	1803	1910.32	6.55	-976463	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5838	8.55	0.36	12	8.40	214.00	5088.00	3100	20240117	-41.00	1601	20231016	14.24	3100	-41.00	20240117	1740	5.11	20240418	3100	-41.00	20240117	1601	14.24	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
61	20240419	130208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1832	29	2	1.61	48566553408	25358468	1027.29	1835	2015	1779	2340	1263	1803	1915.20	6.55	-897263	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5847	8.56	0.36	12	7.94	214.00	5088.00	3100	20240117	-40.90	1601	20231016	14.43	3100	-40.90	20240117	1740	5.29	20240418	3100	-40.90	20240117	1601	14.43	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
62	20240419	120207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1944	141	2	7.82	40352513167	20947497	848.60	1835	2015	1779	2340	1263	1803	1926.37	6.55	-937362	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	6205	9.08	0.38	12	6.56	214.00	5088.00	3100	20240117	-37.29	1601	20231016	21.42	3100	-37.29	20240117	1740	11.72	20240418	3100	-37.29	20240117	1601	21.42	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
63	20240419	110207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1893	90	2	4.99	10457116802	5618402	227.61	1835	1920	1779	2340	1263	1803	1861.23	6.55	-726678	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	6042	8.85	0.37	12	1.76	214.00	5088.00	3100	20240117	-38.94	1601	20231016	18.24	3100	-38.94	20240117	1740	8.79	20240418	3100	-38.94	20240117	1601	18.24	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
64	20240419	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1786	-17	5	-0.94	1941548912	1069699	43.33	1835	1857	1779	2340	1263	1803	1815.05	6.55	-256818	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5701	8.35	0.35	12	0.34	214.00	5088.00	3100	20240117	-42.39	1601	20231016	11.56	3100	-42.39	20240117	1740	2.64	20240418	3100	-42.39	20240117	1601	11.56	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
65	20240419	090206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1828	25	2	1.39	635111415	344791	13.97	1835	1857	1828	2340	1263	1803	1842.07	6.55	-156840	1861	1832	1786	1757	1711	1846	1771	1596	537	500	1290	1	1	319177460	5835	8.54	0.36	12	0.11	214.00	5088.00	3100	20240117	-41.03	1601	20231016	14.18	3100	-41.03	20240117	1740	5.06	20240418	3100	-41.03	20240117	1601	14.18	20231016	3.48	N	005880	500	1595 억	20912787	N	N	279733	N	N
66	20240418	160206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1803	42	2	2.39	4394174254	2457200	75.15	1740	1815	1740	2285	1233	1761	1788.26	6.32	691561	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5755	8.43	0.35	12	0.77	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	3.53	N	005880	500	1595 억	20161582	N	N	279732	N	N
67	20240418	150206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1802	41	2	2.33	3658613511	2048105	62.64	1740	1815	1740	2285	1233	1761	1786.36	6.32	549705	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5752	8.42	0.35	12	0.64	214.00	5088.00	3100	20240117	-41.87	1601	20231016	12.55	3100	-41.87	20240117	1740	3.56	20240418	3100	-41.87	20240117	1601	12.55	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
68	20240418	140207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1808	47	2	2.67	3120210137	1749552	53.51	1740	1815	1740	2285	1233	1761	1783.46	6.32	428698	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5771	8.45	0.36	12	0.55	214.00	5088.00	3100	20240117	-41.68	1601	20231016	12.93	3100	-41.68	20240117	1740	3.91	20240418	3100	-41.68	20240117	1601	12.93	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
69	20240418	130207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1803	42	2	2.39	2754185239	1546904	47.31	1740	1815	1740	2285	1233	1761	1780.47	6.32	316047	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5755	8.43	0.35	12	0.48	214.00	5088.00	3100	20240117	-41.84	1601	20231016	12.62	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1601	12.62	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
70	20240418	120207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1807	46	2	2.61	2168773745	1222894	37.40	1740	1807	1740	2285	1233	1761	1773.49	6.32	177457	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5768	8.44	0.36	12	0.38	214.00	5088.00	3100	20240117	-41.71	1601	20231016	12.87	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1601	12.87	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
71	20240418	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1783	22	2	1.25	1627294620	920255	28.14	1740	1785	1740	2285	1233	1761	1768.32	6.32	174702	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5691	8.33	0.35	12	0.29	214.00	5088.00	3100	20240117	-42.48	1601	20231016	11.37	3100	-42.48	20240117	1740	2.47	20240418	3100	-42.48	20240117	1601	11.37	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
72	20240418	100206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1777	16	2	0.91	1206258495	683497	20.90	1740	1785	1740	2285	1233	1761	1764.84	6.32	165074	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5672	8.30	0.35	12	0.21	214.00	5088.00	3100	20240117	-42.68	1601	20231016	10.99	3100	-42.68	20240117	1740	2.13	20240418	3100	-42.68	20240117	1601	10.99	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
73	20240418	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1752	-9	5	-0.51	219156155	125596	3.84	1740	1760	1740	2285	1233	1761	1744.70	6.32	45242	1814	1787	1773	1746	1732	1780	1739	1596	524	500	1260	1	1	319177460	5592	8.19	0.34	12	0.04	214.00	5088.00	3100	20240117	-43.48	1601	20231016	9.43	3100	-43.48	20240117	1740	0.69	20240418	3100	-43.48	20240117	1601	9.43	20231016	3.53	N	005880	500	1595 억	20161582	N	N	370	N	N
74	20240417	160205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1761	-28	5	-1.57	5695802346	3215301	60.30	1791	1800	1759	2325	1253	1789	1771.49	6.30	48071	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5621	8.23	0.35	12	1.01	214.00	5088.00	3100	20240117	-43.19	1601	20231016	9.99	3100	-43.19	20240117	1759	0.11	20240417	3100	-43.19	20240117	1601	9.99	20231016	3.56	N	005880	500	1595 억	20116365	N	N	370	N	N
75	20240417	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1767	-22	5	-1.23	4983745925	2811494	52.73	1791	1800	1759	2325	1253	1789	1772.61	6.30	-7405	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5640	8.26	0.35	12	0.88	214.00	5088.00	3100	20240117	-43.00	1601	20231016	10.37	3100	-43.00	20240117	1759	0.45	20240417	3100	-43.00	20240117	1601	10.37	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
76	20240417	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1770	-19	5	-1.06	4099355116	2311497	43.35	1791	1800	1759	2325	1253	1789	1773.44	6.30	-76052	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5649	8.27	0.35	12	0.72	214.00	5088.00	3100	20240117	-42.90	1601	20231016	10.56	3100	-42.90	20240117	1759	0.63	20240417	3100	-42.90	20240117	1601	10.56	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
77	20240417	130207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1773	-16	5	-0.89	3745316725	2111780	39.61	1791	1800	1759	2325	1253	1789	1773.51	6.30	-92277	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5659	8.29	0.35	12	0.66	214.00	5088.00	3100	20240117	-42.81	1601	20231016	10.74	3100	-42.81	20240117	1759	0.80	20240417	3100	-42.81	20240117	1601	10.74	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
78	20240417	120206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1784	-5	5	-0.28	3338770852	1882765	35.31	1791	1800	1759	2325	1253	1789	1773.30	6.30	-96720	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5694	8.34	0.35	12	0.59	214.00	5088.00	3100	20240117	-42.45	1601	20231016	11.43	3100	-42.45	20240117	1759	1.42	20240417	3100	-42.45	20240117	1601	11.43	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
79	20240417	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1771	-18	5	-1.01	2861258691	1613850	30.27	1791	1800	1759	2325	1253	1789	1772.90	6.30	-115859	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5653	8.28	0.35	12	0.51	214.00	5088.00	3100	20240117	-42.87	1601	20231016	10.62	3100	-42.87	20240117	1759	0.68	20240417	3100	-42.87	20240117	1601	10.62	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
80	20240417	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1770	-19	5	-1.06	2072652118	1170049	21.94	1791	1800	1759	2325	1253	1789	1771.37	6.30	-38096	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5649	8.27	0.35	12	0.37	214.00	5088.00	3100	20240117	-42.90	1601	20231016	10.56	3100	-42.90	20240117	1759	0.63	20240417	3100	-42.90	20240117	1601	10.56	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
81	20240417	090206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1786	-3	5	-0.17	227301601	126947	2.38	1791	1800	1786	2325	1253	1789	1790.57	6.30	-56868	1961	1874	1827	1740	1693	1851	1717	1596	536	500	1280	1	1	319177460	5701	8.35	0.35	12	0.04	214.00	5088.00	3100	20240117	-42.39	1601	20231016	11.56	3100	-42.39	20240117	1780	0.34	20240416	3100	-42.39	20240117	1601	11.56	20231016	3.56	N	005880	500	1595 억	20116365	N	N	10	N	N
82	20240416	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1789	-98	5	-5.19	9797448632	5278331	77.85	1893	1914	1780	2450	1321	1887	1856.22	6.34	-133852	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	5710	8.36	0.35	12	1.65	214.00	5088.00	3100	20240117	-42.29	1601	20231016	11.74	3100	-42.29	20240117	1780	0.51	20240416	3100	-42.29	20240117	1601	11.74	20231016	3.49	N	005880	500	1595 억	20233564	N	N	10	N	N
83	20240416	150206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1795	-92	5	-4.88	8949572934	4805314	70.87	1893	1914	1780	2450	1321	1887	1862.35	6.34	-162522	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	5729	8.39	0.35	12	1.51	214.00	5088.00	3100	20240117	-42.10	1601	20231016	12.12	3100	-42.10	20240117	1780	0.84	20240416	3100	-42.10	20240117	1601	12.12	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
84	20240416	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1848	-39	5	-2.07	6604459037	3511015	51.78	1893	1914	1848	2450	1321	1887	1881.04	6.34	-258517	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	5898	8.64	0.36	12	1.10	214.00	5088.00	3100	20240117	-40.39	1601	20231016	15.43	3100	-40.39	20240117	1848	0.00	20240416	3100	-40.39	20240117	1601	15.43	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
85	20240416	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1875	-12	5	-0.64	5337181991	2831066	41.75	1893	1914	1871	2450	1321	1887	1885.21	6.34	-222514	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	5985	8.76	0.37	12	0.89	214.00	5088.00	3100	20240117	-39.52	1601	20231016	17.11	3100	-39.52	20240117	1851	1.30	20240401	3100	-39.52	20240117	1601	17.11	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
86	20240416	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1880	-7	5	-0.37	4686816602	2484622	36.64	1893	1914	1871	2450	1321	1887	1886.33	6.34	-199341	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	6001	8.79	0.37	12	0.78	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1851	1.57	20240401	3100	-39.35	20240117	1601	17.43	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
87	20240416	110207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1885	-2	5	-0.11	2944499078	1564169	23.07	1893	1914	1871	2450	1321	1887	1882.42	6.34	-93280	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	6016	8.81	0.37	12	0.49	214.00	5088.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1851	1.84	20240401	3100	-39.19	20240117	1601	17.74	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
88	20240416	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1880	-7	5	-0.37	2024079272	1074063	15.84	1893	1914	1873	2450	1321	1887	1884.47	6.34	-60101	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	6001	8.79	0.37	12	0.34	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1851	1.57	20240401	3100	-39.35	20240117	1601	17.43	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
89	20240416	090204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1902	15	2	0.79	182024057	96195	1.42	1893	1907	1887	2450	1321	1887	1893.29	6.34	-16881	1971	1929	1903	1861	1835	1916	1848	1596	563	500	1350	1	1	319177460	6071	8.89	0.37	12	0.03	214.00	5088.00	3100	20240117	-38.65	1601	20231016	18.80	3100	-38.65	20240117	1851	2.76	20240401	3100	-38.65	20240117	1601	18.80	20231016	3.49	N	005880	500	1595 억	20233564	N	N	1532	N	N
90	20240415	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1887	6	2	0.32	12933930514	6740583	172.43	1937	1945	1877	2445	1317	1881	1918.96	6.32	58071	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6023	8.82	0.37	12	2.11	214.00	5088.00	3100	20240117	-39.13	1601	20231016	17.86	3100	-39.13	20240117	1851	1.94	20240401	3100	-39.13	20240117	1601	17.86	20231016	3.46	N	005880	500	1595 억	20169883	N	N	1532	N	N
91	20240415	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1892	11	2	0.58	12049375332	6271167	160.42	1937	1945	1891	2445	1317	1881	1921.45	6.32	50132	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6039	8.84	0.37	12	1.96	214.00	5088.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1851	2.22	20240401	3100	-38.97	20240117	1601	18.18	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
92	20240415	140204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1896	15	2	0.80	11437108391	5947964	152.15	1937	1945	1895	2445	1317	1881	1922.93	6.32	69107	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6052	8.86	0.37	12	1.86	214.00	5088.00	3100	20240117	-38.84	1601	20231016	18.43	3100	-38.84	20240117	1851	2.43	20240401	3100	-38.84	20240117	1601	18.43	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
93	20240415	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1905	24	2	1.28	10521768199	5466421	139.84	1937	1945	1903	2445	1317	1881	1924.88	6.32	137776	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6080	8.90	0.37	12	1.71	214.00	5088.00	3100	20240117	-38.55	1601	20231016	18.99	3100	-38.55	20240117	1851	2.92	20240401	3100	-38.55	20240117	1601	18.99	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
94	20240415	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1924	43	2	2.29	9202146228	4777374	122.21	1937	1945	1903	2445	1317	1881	1926.28	6.32	133914	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6141	8.99	0.38	12	1.50	214.00	5088.00	3100	20240117	-37.94	1601	20231016	20.17	3100	-37.94	20240117	1851	3.94	20240401	3100	-37.94	20240117	1601	20.17	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
95	20240415	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1924	43	2	2.29	8425730187	4373976	111.89	1937	1945	1903	2445	1317	1881	1926.43	6.32	99673	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6141	8.99	0.38	12	1.37	214.00	5088.00	3100	20240117	-37.94	1601	20231016	20.17	3100	-37.94	20240117	1851	3.94	20240401	3100	-37.94	20240117	1601	20.17	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
96	20240415	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1919	38	2	2.02	6962931092	3613464	92.44	1937	1945	1903	2445	1317	1881	1927.06	6.32	28185	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6125	8.97	0.38	12	1.13	214.00	5088.00	3100	20240117	-38.10	1601	20231016	19.86	3100	-38.10	20240117	1851	3.67	20240401	3100	-38.10	20240117	1601	19.86	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
97	20240415	090205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1935	54	2	2.87	1388815170	717996	18.37	1937	1940	1930	2445	1317	1881	1935.00	6.32	79705	1934	1907	1881	1854	1828	1894	1841	1596	564	500	1350	1	1	319177460	6176	9.04	0.38	12	0.22	214.00	5088.00	3100	20240117	-37.58	1601	20231016	20.86	3100	-37.58	20240117	1851	4.54	20240401	3100	-37.58	20240117	1601	20.86	20231016	3.46	N	005880	500	1595 억	20169883	N	N	11128	N	N
98	20240412	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1881	-27	5	-1.42	7246893567	3871645	41.36	1908	1908	1855	2480	1336	1908	1871.68	6.46	-476713	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	6004	8.79	0.37	12	1.21	214.00	5088.00	3100	20240117	-39.32	1601	20231016	17.49	3100	-39.32	20240117	1851	1.62	20240401	3100	-39.32	20240117	1601	17.49	20231016	3.47	N	005880	500	1595 억	20618677	N	N	11128	N	N
99	20240412	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1865	-43	5	-2.25	6719331439	3590650	38.36	1908	1908	1855	2480	1336	1908	1871.24	6.46	-445556	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5953	8.71	0.37	12	1.12	214.00	5088.00	3100	20240117	-39.84	1601	20231016	16.49	3100	-39.84	20240117	1851	0.76	20240401	3100	-39.84	20240117	1601	16.49	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
100	20240412	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1870	-38	5	-1.99	5712065136	3053119	32.61	1908	1908	1855	2480	1336	1908	1870.77	6.46	-426357	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5969	8.74	0.37	12	0.96	214.00	5088.00	3100	20240117	-39.68	1601	20231016	16.80	3100	-39.68	20240117	1851	1.03	20240401	3100	-39.68	20240117	1601	16.80	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
101	20240412	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1862	-46	5	-2.41	5154671903	2753606	29.41	1908	1908	1855	2480	1336	1908	1871.84	6.46	-331294	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5943	8.70	0.37	12	0.86	214.00	5088.00	3100	20240117	-39.94	1601	20231016	16.30	3100	-39.94	20240117	1851	0.59	20240401	3100	-39.94	20240117	1601	16.30	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
102	20240412	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1866	-42	5	-2.20	4039259416	2154048	23.01	1908	1908	1861	2480	1336	1908	1875.04	6.46	-267693	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5956	8.72	0.37	12	0.67	214.00	5088.00	3100	20240117	-39.81	1601	20231016	16.55	3100	-39.81	20240117	1851	0.81	20240401	3100	-39.81	20240117	1601	16.55	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
103	20240412	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1869	-39	5	-2.04	3426011624	1825656	19.50	1908	1908	1861	2480	1336	1908	1876.42	6.46	-209892	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5965	8.73	0.37	12	0.57	214.00	5088.00	3100	20240117	-39.71	1601	20231016	16.74	3100	-39.71	20240117	1851	0.97	20240401	3100	-39.71	20240117	1601	16.74	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
104	20240412	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1870	-38	5	-1.99	2643696244	1407209	15.03	1908	1908	1861	2480	1336	1908	1878.47	6.46	-181401	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	5969	8.74	0.37	12	0.44	214.00	5088.00	3100	20240117	-39.68	1601	20231016	16.80	3100	-39.68	20240117	1851	1.03	20240401	3100	-39.68	20240117	1601	16.80	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
105	20240412	090204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1894	-14	5	-0.73	389011526	205152	2.19	1908	1908	1884	2480	1336	1908	1895.62	6.46	-52777	1998	1953	1929	1884	1860	1975	1906	1596	572	500	1370	1	1	319177460	6045	8.85	0.37	12	0.06	214.00	5088.00	3100	20240117	-38.90	1601	20231016	18.30	3100	-38.90	20240117	1851	2.32	20240401	3100	-38.90	20240117	1601	18.30	20231016	3.47	N	005880	500	1595 억	20618677	N	N	41	N	N
106	20240411	160202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1908	27	2	1.44	17987918599	9279163	303.66	1906	1974	1905	2445	1317	1881	1938.55	6.50	-132176	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6090	8.92	0.38	12	2.91	214.00	5088.00	3100	20240117	-38.45	1601	20231016	19.18	3100	-38.45	20240117	1851	3.08	20240401	3100	-38.45	20240117	1601	19.18	20231016	3.42	N	005880	500	1595 억	20749686	N	N	41	N	N
107	20240411	150206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1908	27	2	1.44	17339031649	8939235	292.54	1906	1974	1905	2445	1317	1881	1939.66	6.50	-171873	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6090	8.92	0.38	12	2.80	214.00	5088.00	3100	20240117	-38.45	1601	20231016	19.18	3100	-38.45	20240117	1851	3.08	20240401	3100	-38.45	20240117	1601	19.18	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
108	20240411	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1926	45	2	2.39	16257569244	8373960	274.04	1906	1974	1905	2445	1317	1881	1941.45	6.50	-141448	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6147	9.00	0.38	12	2.62	214.00	5088.00	3100	20240117	-37.87	1601	20231016	20.30	3100	-37.87	20240117	1851	4.05	20240401	3100	-37.87	20240117	1601	20.30	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
109	20240411	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1936	55	2	2.92	15582840567	8024239	262.60	1906	1974	1905	2445	1317	1881	1941.98	6.50	-128440	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6179	9.05	0.38	12	2.51	214.00	5088.00	3100	20240117	-37.55	1601	20231016	20.92	3100	-37.55	20240117	1851	4.59	20240401	3100	-37.55	20240117	1601	20.92	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
110	20240411	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1925	44	2	2.34	14453704484	7441520	243.53	1906	1974	1905	2445	1317	1881	1942.32	6.50	-222652	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6144	9.00	0.38	12	2.33	214.00	5088.00	3100	20240117	-37.90	1601	20231016	20.24	3100	-37.90	20240117	1851	4.00	20240401	3100	-37.90	20240117	1601	20.24	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
111	20240411	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1929	48	2	2.55	13864332932	7135782	233.52	1906	1974	1905	2445	1317	1881	1942.94	6.50	-275684	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6157	9.01	0.38	12	2.24	214.00	5088.00	3100	20240117	-37.77	1601	20231016	20.49	3100	-37.77	20240117	1851	4.21	20240401	3100	-37.77	20240117	1601	20.49	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
112	20240411	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1933	52	2	2.76	12630705478	6494220	212.53	1906	1974	1905	2445	1317	1881	1944.93	6.50	-273640	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6170	9.03	0.38	12	2.03	214.00	5088.00	3100	20240117	-37.65	1601	20231016	20.74	3100	-37.65	20240117	1851	4.43	20240401	3100	-37.65	20240117	1601	20.74	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
113	20240411	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1926	45	2	2.39	812192946	422804	13.84	1906	1934	1905	2445	1317	1881	1921.11	6.50	23681	1943	1912	1896	1865	1849	1904	1857	1596	564	500	1350	1	1	319177460	6147	9.00	0.38	12	0.13	214.00	5088.00	3100	20240117	-37.87	1601	20231016	20.30	3100	-37.87	20240117	1851	4.05	20240401	3100	-37.87	20240117	1601	20.30	20231016	3.42	N	005880	500	1595 억	20749686	N	N	5	N	N
114	20240409	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1881	-28	5	-1.47	5702097473	3010737	39.11	1890	1927	1880	2480	1337	1909	1893.92	6.47	91558	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6004	8.79	0.37	12	0.94	214.00	5088.00	3100	20240117	-39.32	1601	20231016	17.49	3100	-39.32	20240117	1851	1.62	20240401	3100	-39.32	20240117	1601	17.49	20231016	3.31	N	005880	500	1595 억	20647563	N	N	5	N	N
115	20240409	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1883	-26	5	-1.36	5272195340	2782308	36.15	1890	1927	1880	2480	1337	1909	1894.89	6.47	91477	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6010	8.80	0.37	12	0.87	214.00	5088.00	3100	20240117	-39.26	1601	20231016	17.61	3100	-39.26	20240117	1851	1.73	20240401	3100	-39.26	20240117	1601	17.61	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
116	20240409	140203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1888	-21	5	-1.10	4551606451	2399964	31.18	1890	1927	1880	2480	1337	1909	1896.52	6.47	177849	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6026	8.82	0.37	12	0.75	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1851	2.00	20240401	3100	-39.10	20240117	1601	17.93	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
117	20240409	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1888	-21	5	-1.10	4181150999	2203819	28.63	1890	1927	1880	2480	1337	1909	1897.22	6.47	171379	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6026	8.82	0.37	12	0.69	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1851	2.00	20240401	3100	-39.10	20240117	1601	17.93	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
118	20240409	120202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1893	-16	5	-0.84	3717341201	1958472	25.44	1890	1927	1880	2480	1337	1909	1898.07	6.47	201625	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6042	8.85	0.37	12	0.61	214.00	5088.00	3100	20240117	-38.94	1601	20231016	18.24	3100	-38.94	20240117	1851	2.27	20240401	3100	-38.94	20240117	1601	18.24	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
119	20240409	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1907	-2	5	-0.10	3102208974	1634684	21.24	1890	1927	1880	2480	1337	1909	1897.73	6.47	197423	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6087	8.91	0.37	12	0.51	214.00	5088.00	3100	20240117	-38.48	1601	20231016	19.11	3100	-38.48	20240117	1851	3.03	20240401	3100	-38.48	20240117	1601	19.11	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
120	20240409	100200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1899	-10	5	-0.52	1828091882	967307	12.57	1890	1905	1880	2480	1337	1909	1889.84	6.47	187017	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6061	8.87	0.37	12	0.30	214.00	5088.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1851	2.59	20240401	3100	-38.74	20240117	1601	18.61	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
121	20240409	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1890	-19	5	-1.00	237760600	125964	1.64	1890	1903	1880	2480	1337	1909	1887.22	6.47	25600	1989	1948	1908	1867	1827	1969	1888	1596	571	500	1370	1	1	319177460	6032	8.83	0.37	12	0.04	214.00	5088.00	3100	20240117	-39.03	1601	20231016	18.05	3100	-39.03	20240117	1851	2.11	20240401	3100	-39.03	20240117	1601	18.05	20231016	3.31	N	005880	500	1595 억	20647563	N	N	1805	N	N
122	20240408	160202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1909	29	2	1.54	14593281797	7599296	126.58	1871	1949	1868	2440	1316	1880	1920.40	6.54	-243535	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6093	8.92	0.38	12	2.38	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1851	3.13	20240401	3100	-38.42	20240117	1601	19.24	20231016	3.35	N	005880	500	1595 억	20889618	N	N	1805	N	N
123	20240408	150202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1909	29	2	1.54	14155876908	7370207	122.76	1871	1949	1868	2440	1316	1880	1920.73	6.54	-262611	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6093	8.92	0.38	12	2.31	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1851	3.13	20240401	3100	-38.42	20240117	1601	19.24	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
124	20240408	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1912	32	2	1.70	13252522743	6896974	114.88	1871	1949	1868	2440	1316	1880	1921.55	6.54	-304563	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6103	8.93	0.38	12	2.16	214.00	5088.00	3100	20240117	-38.32	1601	20231016	19.43	3100	-38.32	20240117	1851	3.30	20240401	3100	-38.32	20240117	1601	19.43	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
125	20240408	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1929	49	2	2.61	12058321146	6276597	104.55	1871	1949	1868	2440	1316	1880	1921.21	6.54	-304373	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6157	9.01	0.38	12	1.97	214.00	5088.00	3100	20240117	-37.77	1601	20231016	20.49	3100	-37.77	20240117	1851	4.21	20240401	3100	-37.77	20240117	1601	20.49	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
126	20240408	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1911	31	2	1.65	10595693410	5515052	91.86	1871	1949	1868	2440	1316	1880	1921.29	6.54	-311675	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6099	8.93	0.38	12	1.73	214.00	5088.00	3100	20240117	-38.35	1601	20231016	19.36	3100	-38.35	20240117	1851	3.24	20240401	3100	-38.35	20240117	1601	19.36	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
127	20240408	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1931	51	2	2.71	6533854564	3415784	56.90	1871	1937	1868	2440	1316	1880	1912.92	6.54	-220720	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6163	9.02	0.38	12	1.07	214.00	5088.00	3100	20240117	-37.71	1601	20231016	20.61	3100	-37.71	20240117	1851	4.32	20240401	3100	-37.71	20240117	1601	20.61	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
128	20240408	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1907	27	2	1.44	2283168557	1205271	20.08	1871	1928	1868	2440	1316	1880	1894.42	6.54	-69434	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6087	8.91	0.37	12	0.38	214.00	5088.00	3100	20240117	-38.48	1601	20231016	19.11	3100	-38.48	20240117	1851	3.03	20240401	3100	-38.48	20240117	1601	19.11	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
129	20240408	090202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1888	8	2	0.43	215160011	114697	1.91	1871	1888	1871	2440	1316	1880	1875.58	6.54	20745	2019	1949	1914	1844	1809	1932	1827	1596	560	500	1350	1	1	319177460	6026	8.82	0.37	12	0.04	214.00	5088.00	3100	20240117	-39.10	1601	20231016	17.93	3100	-39.10	20240117	1851	2.00	20240401	3100	-39.10	20240117	1601	17.93	20231016	3.35	N	005880	500	1595 억	20889618	N	N	5356	N	N
130	20240405	160201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1880	-56	5	-2.89	11245623973	5858271	95.40	1975	1984	1879	2515	1356	1936	1919.70	6.89	-1102820	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6001	8.79	0.37	12	1.84	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1851	1.57	20240401	3100	-39.35	20240117	1601	17.43	20231016	3.21	N	005880	500	1595 억	21991884	N	N	5356	N	N
131	20240405	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	-51	5	-2.63	10613494932	5522331	89.93	1975	1984	1879	2515	1356	1936	1921.91	6.89	-1088343	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6016	8.81	0.37	12	1.73	214.00	5088.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1851	1.84	20240401	3100	-39.19	20240117	1601	17.74	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
132	20240405	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1884	-52	5	-2.69	9322559827	4836894	78.76	1975	1984	1882	2515	1356	1936	1927.38	6.89	-1020540	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6013	8.80	0.37	12	1.52	214.00	5088.00	3100	20240117	-39.23	1601	20231016	17.68	3100	-39.23	20240117	1851	1.78	20240401	3100	-39.23	20240117	1601	17.68	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
133	20240405	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1909	-27	5	-1.39	7506962677	3878462	63.16	1975	1984	1906	2515	1356	1936	1935.55	6.89	-866061	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6093	8.92	0.38	12	1.22	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1851	3.13	20240401	3100	-38.42	20240117	1601	19.24	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
134	20240405	120201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1910	-26	5	-1.34	6845089300	3531782	57.51	1975	1984	1908	2515	1356	1936	1938.14	6.89	-794551	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6096	8.93	0.38	12	1.11	214.00	5088.00	3100	20240117	-38.39	1601	20231016	19.30	3100	-38.39	20240117	1851	3.19	20240401	3100	-38.39	20240117	1601	19.30	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
135	20240405	110202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1913	-23	5	-1.19	6059309940	3120606	50.82	1975	1984	1910	2515	1356	1936	1941.72	6.89	-676074	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6106	8.94	0.38	12	0.98	214.00	5088.00	3100	20240117	-38.29	1601	20231016	19.49	3100	-38.29	20240117	1851	3.35	20240401	3100	-38.29	20240117	1601	19.49	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
136	20240405	100153	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1929	-7	5	-0.36	4435896650	2274448	37.04	1975	1984	1925	2515	1356	1936	1950.34	6.89	-449374	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6157	9.01	0.38	12	0.71	214.00	5088.00	3100	20240117	-37.77	1601	20231016	20.49	3100	-37.77	20240117	1851	4.21	20240401	3100	-37.77	20240117	1601	20.49	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
137	20240405	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1972	36	2	1.86	858578092	434869	7.08	1975	1984	1968	2515	1356	1936	1974.63	6.89	-103622	2027	1981	1948	1902	1869	1965	1886	1596	579	500	1390	1	1	319177460	6294	9.21	0.39	12	0.14	214.00	5088.00	3100	20240117	-36.39	1601	20231016	23.17	3100	-36.39	20240117	1851	6.54	20240401	3100	-36.39	20240117	1601	23.17	20231016	3.21	N	005880	500	1595 억	21991884	N	N	59	N	N
138	20240404	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1936	-19	5	-0.97	11827975463	6084723	9.56	1948	1994	1915	2540	1369	1955	1943.88	6.88	22531	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6179	9.05	0.38	12	1.91	214.00	5088.00	3100	20240117	-37.55	1601	20231016	20.92	3100	-37.55	20240117	1851	4.59	20240401	3100	-37.55	20240117	1601	20.92	20231016	3.20	N	005880	500	1595 억	21956810	N	N	59	N	N
139	20240404	150200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1931	-24	5	-1.23	11228767029	5774691	9.08	1948	1994	1915	2540	1369	1955	1944.46	6.88	-101809	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6163	9.02	0.38	12	1.81	214.00	5088.00	3100	20240117	-37.71	1601	20231016	20.61	3100	-37.71	20240117	1851	4.32	20240401	3100	-37.71	20240117	1601	20.61	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
140	20240404	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1920	-35	5	-1.79	10198179744	5238636	8.23	1948	1994	1915	2540	1369	1955	1946.70	6.88	-178957	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6128	8.97	0.38	12	1.64	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1851	3.73	20240401	3100	-38.06	20240117	1601	19.93	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
141	20240404	130158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1928	-27	5	-1.38	9411426875	4830007	7.59	1948	1994	1915	2540	1369	1955	1948.52	6.88	-177298	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6154	9.01	0.38	12	1.51	214.00	5088.00	3100	20240117	-37.81	1601	20231016	20.42	3100	-37.81	20240117	1851	4.16	20240401	3100	-37.81	20240117	1601	20.42	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
142	20240404	120158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1919	-36	5	-1.84	8717755206	4468970	7.02	1948	1994	1915	2540	1369	1955	1950.72	6.88	-101558	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6125	8.97	0.38	12	1.40	214.00	5088.00	3100	20240117	-38.10	1601	20231016	19.86	3100	-38.10	20240117	1851	3.67	20240401	3100	-38.10	20240117	1601	19.86	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
143	20240404	110200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1943	-12	5	-0.61	7144351298	3652886	5.74	1948	1994	1936	2540	1369	1955	1955.81	6.88	28784	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6202	9.08	0.38	12	1.14	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1851	4.97	20240401	3100	-37.32	20240117	1601	21.36	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
144	20240404	100159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1942	-13	5	-0.66	5534847060	2825611	4.44	1948	1994	1936	2540	1369	1955	1958.83	6.88	22619	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6198	9.07	0.38	12	0.89	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1851	4.92	20240401	3100	-37.35	20240117	1601	21.30	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
145	20240404	090200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1939	-16	5	-0.82	568534370	292131	0.46	1948	1952	1937	2540	1369	1955	1945.75	6.88	-46876	2297	2126	1999	1828	1701	2211	1913	1596	585	500	1400	1	1	319177460	6189	9.06	0.38	12	0.09	214.00	5088.00	3100	20240117	-37.45	1601	20231016	21.11	3100	-37.45	20240117	1851	4.75	20240401	3100	-37.45	20240117	1601	21.11	20231016	3.20	N	005880	500	1595 억	21956810	N	N	104	N	N
146	20240403	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1955	70	2	3.71	128827559815	63100227	3053.97	1880	2170	1872	2450	1320	1885	2041.67	6.86	83796	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	1	1	319177460	6240	9.14	0.38	12	19.77	214.00	5088.00	3100	20240117	-36.94	1601	20231016	22.11	3100	-36.94	20240117	1851	5.62	20240401	3100	-36.94	20240117	1601	22.11	20231016	3.17	N	005880	500	1595 억	21880831	N	N	104	N	N
147	20240403	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1976	91	2	4.83	125863883073	61590500	2980.90	1880	2170	1872	2450	1320	1885	2043.56	6.86	-172683	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	1	1	319177460	6307	9.23	0.39	12	19.30	214.00	5088.00	3100	20240117	-36.26	1601	20231016	23.42	3100	-36.26	20240117	1851	6.75	20240401	3100	-36.26	20240117	1601	23.42	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
148	20240403	140159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2015	130	2	6.90	115880524612	56605864	2739.65	1880	2170	1872	2450	1320	1885	2047.15	6.86	11577	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	5	1	319177460	6431	9.42	0.40	12	17.73	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1851	8.86	20240401	3100	-35.00	20240117	1601	25.86	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
149	20240403	130158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1995	110	2	5.84	105380975718	51378970	2486.68	1880	2170	1872	2450	1320	1885	2051.06	6.86	-91257	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	1	1	319177460	6368	9.32	0.39	12	16.10	214.00	5088.00	3100	20240117	-35.65	1601	20231016	24.61	3100	-35.65	20240117	1851	7.78	20240401	3100	-35.65	20240117	1601	24.61	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
150	20240403	120159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2045	160	2	8.49	95544942152	46498214	2250.46	1880	2170	1872	2450	1320	1885	2054.81	6.86	304608	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	5	1	319177460	6527	9.56	0.40	12	14.57	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1851	10.48	20240401	3100	-34.03	20240117	1601	27.73	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
151	20240403	110159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2140	255	2	13.53	73183211257	35693196	1727.51	1880	2170	1872	2450	1320	1885	2050.35	6.86	740280	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	5	1	319177460	6830	10.00	0.42	12	11.18	214.00	5088.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	1851	15.61	20240401	3100	-30.97	20240117	1601	33.67	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
152	20240403	100158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2030	145	2	7.69	32715404450	16358900	791.75	1880	2060	1872	2450	1320	1885	1999.86	6.86	148842	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	5	1	319177460	6479	9.49	0.40	12	5.13	214.00	5088.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	1851	9.67	20240401	3100	-34.52	20240117	1601	26.80	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
153	20240403	090158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1892	7	2	0.37	104044384	55316	2.68	1880	1892	1872	2450	1320	1885	1880.83	6.86	-5520	1931	1908	1886	1863	1841	1919	1874	1596	565	500	1350	1	1	319177460	6039	8.84	0.37	12	0.02	214.00	5088.00	3100	20240117	-38.97	1601	20231016	18.18	3100	-38.97	20240117	1851	2.22	20240401	3100	-38.97	20240117	1601	18.18	20231016	3.17	N	005880	500	1595 억	21880831	N	N	305	N	N
154	20240402	160156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	10	2	0.53	3845451043	2042872	180.57	1875	1909	1864	2435	1313	1875	1882.36	6.88	-96793	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	6016	8.81	0.37	12	0.64	214.00	5088.00	3100	20240117	-39.19	1601	20231016	17.74	3100	-39.19	20240117	1851	1.84	20240401	3100	-39.19	20240117	1601	17.74	20231016	3.17	N	005880	500	1595 억	21973767	N	N	305	N	N
155	20240402	150158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1879	4	2	0.21	3575583295	1899354	167.88	1875	1909	1864	2435	1313	1875	1882.53	6.88	-92030	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	5997	8.78	0.37	12	0.60	214.00	5088.00	3100	20240117	-39.39	1601	20231016	17.36	3100	-39.39	20240117	1851	1.51	20240401	3100	-39.39	20240117	1601	17.36	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
156	20240402	140159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1880	5	2	0.27	2690479133	1430325	126.42	1875	1909	1864	2435	1313	1875	1881.03	6.88	-92210	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	6001	8.79	0.37	12	0.45	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1851	1.57	20240401	3100	-39.35	20240117	1601	17.43	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
157	20240402	130157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1875	0	3	0.00	2371116502	1259862	111.36	1875	1909	1864	2435	1313	1875	1882.04	6.88	-119825	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	5985	8.76	0.37	12	0.39	214.00	5088.00	3100	20240117	-39.52	1601	20231016	17.11	3100	-39.52	20240117	1851	1.30	20240401	3100	-39.52	20240117	1601	17.11	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
158	20240402	120157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1877	2	2	0.11	2151595805	1142760	101.01	1875	1909	1864	2435	1313	1875	1882.81	6.88	-112512	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	5991	8.77	0.37	12	0.36	214.00	5088.00	3100	20240117	-39.45	1601	20231016	17.24	3100	-39.45	20240117	1851	1.40	20240401	3100	-39.45	20240117	1601	17.24	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
159	20240402	110157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1882	7	2	0.37	1916685650	1017588	89.94	1875	1909	1864	2435	1313	1875	1883.56	6.88	-68062	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	6007	8.79	0.37	12	0.32	214.00	5088.00	3100	20240117	-39.29	1601	20231016	17.55	3100	-39.29	20240117	1851	1.67	20240401	3100	-39.29	20240117	1601	17.55	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
160	20240402	100158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1868	-7	5	-0.37	551677885	295077	26.08	1875	1883	1864	2435	1313	1875	1869.61	6.88	16159	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	5962	8.73	0.37	12	0.09	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1851	0.92	20240401	3100	-39.74	20240117	1601	16.68	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
161	20240402	090156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1881	6	2	0.32	104445828	55655	4.92	1875	1883	1875	2435	1313	1875	1876.67	6.88	8756	1907	1891	1871	1855	1835	1881	1845	1596	560	500	1350	1	1	319177460	6004	8.79	0.37	12	0.02	214.00	5088.00	3100	20240117	-39.32	1601	20231016	17.49	3100	-39.32	20240117	1851	1.62	20240401	3100	-39.32	20240117	1601	17.49	20231016	3.17	N	005880	500	1595 억	21973767	N	N	1732	N	N
162	20240401	160156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1875	-2	5	-0.11	2086578452	1115104	43.59	1877	1887	1851	2440	1314	1877	1871.15	6.86	39020	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5985	8.76	0.37	12	0.35	214.00	5088.00	3100	20240117	-39.52	1601	20231016	17.11	3100	-39.52	20240117	1851	1.30	20240401	3100	-39.52	20240117	1601	17.11	20231016	3.19	N	005880	500	1595 억	21897515	N	N	1732	N	N
163	20240401	150157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1878	1	2	0.05	1920565532	1026658	40.13	1877	1887	1851	2440	1314	1877	1870.66	6.86	49232	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5994	8.78	0.37	12	0.32	214.00	5088.00	3100	20240117	-39.42	1601	20231016	17.30	3100	-39.42	20240117	1851	1.46	20240401	3100	-39.42	20240117	1601	17.30	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
164	20240401	140156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1873	-4	5	-0.21	1667373143	891714	34.86	1877	1887	1851	2440	1314	1877	1869.81	6.86	8428	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5978	8.75	0.37	12	0.28	214.00	5088.00	3100	20240117	-39.58	1601	20231016	16.99	3100	-39.58	20240117	1851	1.19	20240401	3100	-39.58	20240117	1601	16.99	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
165	20240401	130156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1872	-5	5	-0.27	1483322239	793545	31.02	1877	1887	1851	2440	1314	1877	1869.18	6.86	11658	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5975	8.75	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.61	1601	20231016	16.93	3100	-39.61	20240117	1851	1.13	20240401	3100	-39.61	20240117	1601	16.93	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
166	20240401	120157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1869	-8	5	-0.43	1238271740	662432	25.89	1877	1887	1851	2440	1314	1877	1869.21	6.86	5777	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5965	8.73	0.37	12	0.21	214.00	5088.00	3100	20240117	-39.71	1601	20231016	16.74	3100	-39.71	20240117	1851	0.97	20240401	3100	-39.71	20240117	1601	16.74	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
167	20240401	110157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1871	-6	5	-0.32	1059833519	566892	22.16	1877	1887	1851	2440	1314	1877	1869.48	6.86	21150	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5972	8.74	0.37	12	0.18	214.00	5088.00	3100	20240117	-39.65	1601	20231016	16.86	3100	-39.65	20240117	1851	1.08	20240401	3100	-39.65	20240117	1601	16.86	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
168	20240401	100155	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1878	1	2	0.05	832514683	445717	17.42	1877	1887	1851	2440	1314	1877	1867.69	6.86	31999	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	5994	8.78	0.37	12	0.14	214.00	5088.00	3100	20240117	-39.42	1601	20231016	17.30	3100	-39.42	20240117	1851	1.46	20240401	3100	-39.42	20240117	1601	17.30	20231016	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N
169	20240401	090156	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1885	8	2	0.43	62776330	33376	1.30	1877	1887	1877	2440	1314	1877	1881.67	6.86	-2855	1958	1917	1897	1856	1836	1907	1846	1596	563	500	1350	1	1	319177460	6016	8.81	0.37	12	0.01	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	3.19	N	005880	500	1595 억	21897515	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History