KissMeData/005880/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160219	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2895	505	2	21.13	337368806790	119971606	1663.23	2465	2985	2450	3105	1675	2390	2811.90	11.69	0	6772421	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9240	13.53	0.57	12	37.59	214.00	5088.00	3100	20240117	-6.61	1601	20231016	80.82	3100	-6.61	20240117	1740	66.38	20240418	3100	-6.61	20240117	1601	80.82	20231016	2.67	N	005880	500	1595 억	37324476	N	N	5542	N	N
3	20240628	150218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2915	525	2	21.97	320392159670	114115385	1582.04	2465	2985	2450	3105	1675	2390	2807.62	11.69	0	6950130	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9304	13.62	0.57	12	35.75	214.00	5088.00	3100	20240117	-5.97	1601	20231016	82.07	3100	-5.97	20240117	1740	67.53	20240418	3100	-5.97	20240117	1601	82.07	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
4	20240628	140218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2920	530	2	22.18	299795702465	107073451	1484.42	2465	2985	2450	3105	1675	2390	2799.91	11.69	0	6152500	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9320	13.64	0.57	12	33.55	214.00	5088.00	3100	20240117	-5.81	1601	20231016	82.39	3100	-5.81	20240117	1740	67.82	20240418	3100	-5.81	20240117	1601	82.39	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
5	20240628	130218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	555	2	23.22	268204882740	96333213	1335.52	2465	2985	2450	3105	1675	2390	2784.14	11.69	0	5897228	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9400	13.76	0.58	12	30.18	214.00	5088.00	3100	20240117	-5.00	1601	20231016	83.95	3100	-5.00	20240117	1740	69.25	20240418	3100	-5.00	20240117	1601	83.95	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
6	20240628	120217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2945	555	2	23.22	248484450675	89603593	1242.22	2465	2985	2450	3105	1675	2390	2773.15	11.69	0	4907300	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9400	13.76	0.58	12	28.07	214.00	5088.00	3100	20240117	-5.00	1601	20231016	83.95	3100	-5.00	20240117	1740	69.25	20240418	3100	-5.00	20240117	1601	83.95	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
7	20240628	110216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2910	520	2	21.76	203138669610	74209646	1028.81	2465	2965	2450	3105	1675	2390	2737.36	11.69	0	4028530	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	9288	13.60	0.57	12	23.25	214.00	5088.00	3100	20240117	-6.13	1601	20231016	81.76	3100	-6.13	20240117	1740	67.24	20240418	3100	-6.13	20240117	1601	81.76	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
8	20240628	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2725	335	2	14.02	108331594385	40736210	564.75	2465	2765	2450	3105	1675	2390	2659.35	11.69	0	2460276	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	8698	12.73	0.54	12	12.76	214.00	5088.00	3100	20240117	-12.10	1601	20231016	70.21	3100	-12.10	20240117	1740	56.61	20240418	3100	-12.10	20240117	1601	70.21	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
9	20240628	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	90	2	3.77	2720990560	1100231	15.25	2465	2500	2450	3105	1675	2390	2473.13	11.69	0	-106005	2510	2450	2420	2360	2330	2435	2345	1596	715	500	1720	5	1	319177460	7916	11.59	0.49	12	0.34	214.00	5088.00	3100	20240117	-20.00	1601	20231016	54.90	3100	-20.00	20240117	1740	42.53	20240418	3100	-20.00	20240117	1601	54.90	20231016	2.67	N	005880	500	1595 억	37324476	N	N	1455	N	N
10	20240627	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-80	5	-3.24	16021930145	6579530	59.17	2460	2480	2390	3210	1730	2470	2435.02	11.72	0	-112961	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7628	11.17	0.47	12	2.06	214.00	5088.00	3100	20240117	-22.90	1601	20231016	49.28	3100	-22.90	20240117	1740	37.36	20240418	3100	-22.90	20240117	1601	49.28	20231016	2.78	N	005880	500	1595 억	37404790	N	N	1455	N	N
11	20240627	150216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	-60	5	-2.43	13756695770	5635907	50.68	2460	2480	2400	3210	1730	2470	2440.71	11.72	0	-108895	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7692	11.26	0.47	12	1.77	214.00	5088.00	3100	20240117	-22.26	1601	20231016	50.53	3100	-22.26	20240117	1740	38.51	20240418	3100	-22.26	20240117	1601	50.53	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
12	20240627	140214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-45	5	-1.82	12273821125	5022419	45.16	2460	2480	2400	3210	1730	2470	2443.61	11.72	0	-6446	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7740	11.33	0.48	12	1.57	214.00	5088.00	3100	20240117	-21.77	1601	20231016	51.47	3100	-21.77	20240117	1740	39.37	20240418	3100	-21.77	20240117	1601	51.47	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
13	20240627	130215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-25	5	-1.01	10564651230	4318899	38.84	2460	2480	2400	3210	1730	2470	2445.94	11.72	0	82619	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7804	11.43	0.48	12	1.35	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
14	20240627	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-20	5	-0.81	9346283080	3824430	34.39	2460	2480	2400	3210	1730	2470	2443.58	11.72	0	221675	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7820	11.45	0.48	12	1.20	214.00	5088.00	3100	20240117	-20.97	1601	20231016	53.03	3100	-20.97	20240117	1740	40.80	20240418	3100	-20.97	20240117	1601	53.03	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
15	20240627	110216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2450	-20	5	-0.81	8561379655	3504838	31.52	2460	2480	2400	3210	1730	2470	2442.44	11.72	0	316944	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7820	11.45	0.48	12	1.10	214.00	5088.00	3100	20240117	-20.97	1601	20231016	53.03	3100	-20.97	20240117	1740	40.80	20240418	3100	-20.97	20240117	1601	53.03	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
16	20240627	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2460	-10	5	-0.40	6862741180	2813457	25.30	2460	2480	2400	3210	1730	2470	2438.84	11.72	0	179437	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7852	11.50	0.48	12	0.88	214.00	5088.00	3100	20240117	-20.65	1601	20231016	53.65	3100	-20.65	20240117	1740	41.38	20240418	3100	-20.65	20240117	1601	53.65	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
17	20240627	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-40	5	-1.62	996418860	407313	3.66	2460	2465	2420	3210	1730	2470	2443.92	11.72	0	-131713	2560	2515	2465	2420	2370	2537	2442	1596	740	500	1770	5	1	319177460	7756	11.36	0.48	12	0.13	214.00	5088.00	3100	20240117	-21.61	1601	20231016	51.78	3100	-21.61	20240117	1740	39.66	20240418	3100	-21.61	20240117	1601	51.78	20231016	2.78	N	005880	500	1595 억	37404790	N	N	39	N	N
18	20240626	160215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	15	2	0.61	26879786315	10909791	11.91	2450	2510	2415	3190	1720	2455	2463.87	11.55	0	551441	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7884	11.54	0.49	12	3.42	214.00	5088.00	3100	20240117	-20.32	1601	20231016	54.28	3100	-20.32	20240117	1740	41.95	20240418	3100	-20.32	20240117	1601	54.28	20231016	2.79	N	005880	500	1595 억	36875991	N	N	39	N	N
19	20240626	150215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2470	15	2	0.61	25141057120	10204536	11.14	2450	2510	2415	3190	1720	2455	2463.78	11.55	0	558171	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7884	11.54	0.49	12	3.20	214.00	5088.00	3100	20240117	-20.32	1601	20231016	54.28	3100	-20.32	20240117	1740	41.95	20240418	3100	-20.32	20240117	1601	54.28	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
20	20240626	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	22467129010	9122318	9.96	2450	2510	2415	3190	1720	2455	2462.94	11.55	0	483449	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7932	11.61	0.49	12	2.86	214.00	5088.00	3100	20240117	-19.84	1601	20231016	55.22	3100	-19.84	20240117	1740	42.82	20240418	3100	-19.84	20240117	1601	55.22	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
21	20240626	130216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	19738615375	8027849	8.76	2450	2500	2415	3190	1720	2455	2458.80	11.55	0	459208	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7932	11.61	0.49	12	2.52	214.00	5088.00	3100	20240117	-19.84	1601	20231016	55.22	3100	-19.84	20240117	1740	42.82	20240418	3100	-19.84	20240117	1601	55.22	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
22	20240626	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	25	2	1.02	17748839690	7226812	7.89	2450	2500	2415	3190	1720	2455	2455.98	11.55	0	434049	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7916	11.59	0.49	12	2.26	214.00	5088.00	3100	20240117	-20.00	1601	20231016	54.90	3100	-20.00	20240117	1740	42.53	20240418	3100	-20.00	20240117	1601	54.90	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
23	20240626	110215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2435	-20	5	-0.81	14452925370	5890660	6.43	2450	2500	2415	3190	1720	2455	2453.51	11.55	0	146488	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7772	11.38	0.48	12	1.85	214.00	5088.00	3100	20240117	-21.45	1601	20231016	52.09	3100	-21.45	20240117	1740	39.94	20240418	3100	-21.45	20240117	1601	52.09	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
24	20240626	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2480	25	2	1.02	11161983760	4551649	4.97	2450	2500	2415	3190	1720	2455	2452.25	11.55	0	370890	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7916	11.59	0.49	12	1.43	214.00	5088.00	3100	20240117	-20.00	1601	20231016	54.90	3100	-20.00	20240117	1740	42.53	20240418	3100	-20.00	20240117	1601	54.90	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
25	20240626	090214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	30	2	1.22	2638138840	1070119	1.17	2450	2495	2445	3190	1720	2455	2466.09	11.55	0	2650	2838	2646	2518	2326	2198	2582	2262	1596	735	500	1760	5	1	319177460	7932	11.61	0.49	12	0.34	214.00	5088.00	3100	20240117	-19.84	1601	20231016	55.22	3100	-19.84	20240117	1740	42.82	20240418	3100	-19.84	20240117	1601	55.22	20231016	2.79	N	005880	500	1595 억	36875991	N	N	3508	N	N
26	20240625	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	185	2	8.15	230894999430	90989222	3105.50	2480	2710	2390	2950	1590	2270	2537.64	11.40	166229	151712	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7836	11.47	0.48	12	28.51	214.00	5088.00	3100	20240117	-20.81	1601	20231016	53.34	3100	-20.81	20240117	1740	41.09	20240418	3100	-20.81	20240117	1601	53.34	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3508	N	N
27	20240625	150215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	185	2	8.15	215895333000	84976951	2900.30	2480	2710	2390	2950	1590	2270	2540.63	11.40	166229	-138733	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7836	11.47	0.48	12	26.62	214.00	5088.00	3100	20240117	-20.81	1601	20231016	53.34	3100	-20.81	20240117	1740	41.09	20240418	3100	-20.81	20240117	1601	53.34	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
28	20240625	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	175	2	7.71	211001910995	82972923	2831.90	2480	2710	2390	2950	1590	2270	2543.02	11.40	166229	-644834	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7804	11.43	0.48	12	26.00	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
29	20240625	130214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	160	2	7.05	205494375810	80725707	2755.20	2480	2710	2390	2950	1590	2270	2545.59	11.40	166229	-1304737	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7756	11.36	0.48	12	25.29	214.00	5088.00	3100	20240117	-21.61	1601	20231016	51.78	3100	-21.61	20240117	1740	39.66	20240418	3100	-21.61	20240117	1601	51.78	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
30	20240625	120215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2485	215	2	9.47	194036721085	76011710	2594.31	2480	2710	2445	2950	1590	2270	2552.72	11.40	166229	-1515941	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7932	11.61	0.49	12	23.81	214.00	5088.00	3100	20240117	-19.84	1601	20231016	55.22	3100	-19.84	20240117	1740	42.82	20240418	3100	-19.84	20240117	1601	55.22	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
31	20240625	110218	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2555	285	2	12.56	183602888190	71847960	2452.20	2480	2710	2445	2950	1590	2270	2555.44	11.40	166229	-1398447	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	8155	11.94	0.50	12	22.51	214.00	5088.00	3100	20240117	-17.58	1601	20231016	59.59	3100	-17.58	20240117	1740	46.84	20240418	3100	-17.58	20240117	1601	59.59	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
32	20240625	100214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2495	225	2	9.91	152795446270	59525694	2031.64	2480	2710	2450	2950	1590	2270	2566.88	11.40	166229	-1255341	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	7963	11.66	0.49	12	18.65	214.00	5088.00	3100	20240117	-19.52	1601	20231016	55.84	3100	-19.52	20240117	1740	43.39	20240418	3100	-19.52	20240117	1601	55.84	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
33	20240625	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2530	260	2	11.45	19047153240	7562475	258.11	2480	2565	2450	2950	1590	2270	2518.64	11.40	166229	-141447	2370	2320	2285	2235	2200	2312	2227	1596	680	500	1630	5	1	319177460	8075	11.82	0.50	12	2.37	214.00	5088.00	3100	20240117	-18.39	1601	20231016	58.03	3100	-18.39	20240117	1740	45.40	20240418	3100	-18.39	20240117	1601	58.03	20231016	2.80	N	005880	500	1595 억	36398961	N	N	3434	N	N
34	20240624	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2270	20	2	0.89	5042122555	2199907	55.85	2270	2335	2250	2925	1575	2250	2292.07	11.39	0	88401	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7245	10.61	0.45	12	0.69	214.00	5088.00	3100	20240117	-26.77	1601	20231016	41.79	3100	-26.77	20240117	1740	30.46	20240418	3100	-26.77	20240117	1601	41.79	20231016	2.80	N	005880	500	1595 억	36348363	N	N	3434	N	N
35	20240624	150213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2285	35	2	1.56	4522114065	1971404	50.05	2270	2335	2250	2925	1575	2250	2293.85	11.39	0	23946	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7293	10.68	0.45	12	0.62	214.00	5088.00	3100	20240117	-26.29	1601	20231016	42.72	3100	-26.29	20240117	1740	31.32	20240418	3100	-26.29	20240117	1601	42.72	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
36	20240624	140214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	45	2	2.00	4209206910	1834553	46.58	2270	2335	2250	2925	1575	2250	2294.40	11.39	0	39349	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7325	10.72	0.45	12	0.57	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
37	20240624	130214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	45	2	2.00	3873808580	1688117	42.86	2270	2335	2250	2925	1575	2250	2294.75	11.39	0	37742	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7325	10.72	0.45	12	0.53	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
38	20240624	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	50	2	2.22	3566130290	1553888	39.45	2270	2335	2250	2925	1575	2250	2294.97	11.39	0	26342	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7341	10.75	0.45	12	0.49	214.00	5088.00	3100	20240117	-25.81	1601	20231016	43.66	3100	-25.81	20240117	1740	32.18	20240418	3100	-25.81	20240117	1601	43.66	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
39	20240624	110215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	40	2	1.78	2906128510	1266506	32.15	2270	2335	2250	2925	1575	2250	2294.60	11.39	0	34764	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7309	10.70	0.45	12	0.40	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
40	20240624	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	70	2	3.11	2346304770	1022848	25.97	2270	2335	2250	2925	1575	2250	2293.89	11.39	0	26783	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7405	10.84	0.46	12	0.32	214.00	5088.00	3100	20240117	-25.16	1601	20231016	44.91	3100	-25.16	20240117	1740	33.33	20240418	3100	-25.16	20240117	1601	44.91	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
41	20240624	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	30	2	1.33	185034395	81273	2.06	2270	2295	2265	2925	1575	2250	2276.70	11.39	0	15452	2450	2350	2300	2200	2150	2325	2175	1596	675	500	1620	5	1	319177460	7277	10.65	0.45	12	0.03	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.80	N	005880	500	1595 억	36348363	N	N	15941	N	N
42	20240621	160210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2250	-80	5	-3.43	8987973585	3894719	50.54	2360	2400	2250	3025	1635	2330	2307.83	11.39	0	-45211	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7181	10.51	0.44	12	1.22	214.00	5088.00	3100	20240117	-27.42	1601	20231016	40.54	3100	-27.42	20240117	1740	29.31	20240418	3100	-27.42	20240117	1601	40.54	20231016	2.85	N	005880	500	1595 억	36366531	N	N	15941	N	N
43	20240621	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2270	-60	5	-2.58	7265384595	3131046	40.63	2360	2400	2265	3025	1635	2330	2320.43	11.39	0	-80820	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7245	10.61	0.45	12	0.98	214.00	5088.00	3100	20240117	-26.77	1601	20231016	41.79	3100	-26.77	20240117	1740	30.46	20240418	3100	-26.77	20240117	1601	41.79	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
44	20240621	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	-55	5	-2.36	6453060605	2773680	36.00	2360	2400	2270	3025	1635	2330	2326.53	11.39	0	-115225	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7261	10.63	0.45	12	0.87	214.00	5088.00	3100	20240117	-26.61	1601	20231016	42.10	3100	-26.61	20240117	1740	30.75	20240418	3100	-26.61	20240117	1601	42.10	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
45	20240621	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-50	5	-2.15	5856599015	2511899	32.60	2360	2400	2275	3025	1635	2330	2331.54	11.39	0	-113008	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7277	10.65	0.45	12	0.79	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
46	20240621	120212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-30	5	-1.29	5436895775	2328583	30.22	2360	2400	2275	3025	1635	2330	2334.85	11.39	0	-86335	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7341	10.75	0.45	12	0.73	214.00	5088.00	3100	20240117	-25.81	1601	20231016	43.66	3100	-25.81	20240117	1740	32.18	20240418	3100	-25.81	20240117	1601	43.66	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
47	20240621	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-35	5	-1.50	5100131745	2181966	28.32	2360	2400	2275	3025	1635	2330	2337.40	11.39	0	-41368	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7325	10.72	0.45	12	0.68	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
48	20240621	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2305	-25	5	-1.07	4102603420	1750766	22.72	2360	2400	2275	3025	1635	2330	2343.32	11.39	0	-68839	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7357	10.77	0.45	12	0.55	214.00	5088.00	3100	20240117	-25.65	1601	20231016	43.97	3100	-25.65	20240117	1740	32.47	20240418	3100	-25.65	20240117	1601	43.97	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
49	20240621	090211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2375	45	2	1.93	1418240330	595797	7.73	2360	2400	2360	3025	1635	2330	2380.46	11.39	0	10875	2453	2391	2333	2271	2213	2422	2302	1596	695	500	1670	5	1	319177460	7580	11.10	0.47	12	0.19	214.00	5088.00	3100	20240117	-23.39	1601	20231016	48.34	3100	-23.39	20240117	1740	36.49	20240418	3100	-23.39	20240117	1601	48.34	20231016	2.85	N	005880	500	1595 억	36366531	N	N	35169	N	N
50	20240620	160210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	50	2	2.19	18006405165	7677129	386.85	2295	2395	2275	2960	1600	2280	2345.49	11.52	0	-388962	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7437	10.89	0.46	12	2.41	214.00	5088.00	3100	20240117	-24.84	1601	20231016	45.53	3100	-24.84	20240117	1740	33.91	20240418	3100	-24.84	20240117	1601	45.53	20231016	2.81	N	005880	500	1595 억	36761732	N	N	35169	N	N
51	20240620	150210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	45	2	1.97	17314244985	7379036	371.83	2295	2395	2275	2960	1600	2280	2346.41	11.52	0	-395567	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7421	10.86	0.46	12	2.31	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
52	20240620	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	45	2	1.97	16716796015	7122078	358.88	2295	2395	2275	2960	1600	2280	2347.18	11.52	0	-361795	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7421	10.86	0.46	12	2.23	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
53	20240620	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	45	2	1.97	15908938775	6775590	341.42	2295	2395	2275	2960	1600	2280	2347.98	11.52	0	-349597	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7421	10.86	0.46	12	2.12	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
54	20240620	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	40	2	1.75	14998089225	6383657	321.67	2295	2395	2275	2960	1600	2280	2349.45	11.52	0	-347093	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7405	10.84	0.46	12	2.00	214.00	5088.00	3100	20240117	-25.16	1601	20231016	44.91	3100	-25.16	20240117	1740	33.33	20240418	3100	-25.16	20240117	1601	44.91	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
55	20240620	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	45	2	1.97	13990832045	5950172	299.83	2295	2395	2275	2960	1600	2280	2351.33	11.52	0	-212293	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7421	10.86	0.46	12	1.86	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
56	20240620	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	100	2	4.39	9600540100	4084466	205.81	2295	2395	2275	2960	1600	2280	2350.50	11.52	0	-31927	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7596	11.12	0.47	12	1.28	214.00	5088.00	3100	20240117	-23.23	1601	20231016	48.66	3100	-23.23	20240117	1740	36.78	20240418	3100	-23.23	20240117	1601	48.66	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
57	20240620	090210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	0	3	0.00	269191110	117659	5.93	2295	2295	2275	2960	1600	2280	2287.90	11.52	0	-41961	2316	2297	2261	2242	2206	2307	2252	1596	680	500	1640	5	1	319177460	7277	10.65	0.45	12	0.04	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.81	N	005880	500	1595 억	36761732	N	N	15454	N	N
58	20240619	160209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	40	2	1.79	4387936685	1948679	73.01	2250	2280	2225	2910	1570	2240	2251.66	11.49	0	84278	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7277	10.65	0.45	12	0.61	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.80	N	005880	500	1595 억	36679646	N	N	15454	N	N
59	20240619	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	35	2	1.56	3910387130	1738950	65.15	2250	2280	2225	2910	1570	2240	2248.71	11.49	0	125491	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7261	10.63	0.45	12	0.54	214.00	5088.00	3100	20240117	-26.61	1601	20231016	42.10	3100	-26.61	20240117	1740	30.75	20240418	3100	-26.61	20240117	1601	42.10	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
60	20240619	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	15	2	0.67	3310403290	1473909	55.22	2250	2280	2225	2910	1570	2240	2246.01	11.49	0	135495	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7197	10.54	0.44	12	0.46	214.00	5088.00	3100	20240117	-27.26	1601	20231016	40.85	3100	-27.26	20240117	1740	29.60	20240418	3100	-27.26	20240117	1601	40.85	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
61	20240619	130208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2245	5	2	0.22	2659322125	1185728	44.42	2250	2265	2225	2910	1570	2240	2242.78	11.49	0	97644	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7166	10.49	0.44	12	0.37	214.00	5088.00	3100	20240117	-27.58	1601	20231016	40.22	3100	-27.58	20240117	1740	29.02	20240418	3100	-27.58	20240117	1601	40.22	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
62	20240619	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	15	2	0.67	2100296215	936926	35.10	2250	2265	2225	2910	1570	2240	2241.69	11.49	0	104111	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7197	10.54	0.44	12	0.29	214.00	5088.00	3100	20240117	-27.26	1601	20231016	40.85	3100	-27.26	20240117	1740	29.60	20240418	3100	-27.26	20240117	1601	40.85	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
63	20240619	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2245	5	2	0.22	1558960170	696036	26.08	2250	2260	2225	2910	1570	2240	2239.77	11.49	0	55963	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7166	10.49	0.44	12	0.22	214.00	5088.00	3100	20240117	-27.58	1601	20231016	40.22	3100	-27.58	20240117	1740	29.02	20240418	3100	-27.58	20240117	1601	40.22	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
64	20240619	100210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	0	3	0.00	1122329000	501161	18.78	2250	2260	2225	2910	1570	2240	2239.46	11.49	0	31936	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7150	10.47	0.44	12	0.16	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
65	20240619	090212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2245	5	2	0.22	166962005	74283	2.78	2250	2255	2240	2910	1570	2240	2247.72	11.49	0	-26497	2323	2281	2243	2201	2163	2262	2182	1596	670	500	1610	5	1	319177460	7166	10.49	0.44	12	0.02	214.00	5088.00	3100	20240117	-27.58	1601	20231016	40.22	3100	-27.58	20240117	1740	29.02	20240418	3100	-27.58	20240117	1601	40.22	20231016	2.80	N	005880	500	1595 억	36679646	N	N	3433	N	N
66	20240618	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	-25	5	-1.10	5924478365	2637913	107.69	2270	2285	2205	2940	1590	2265	2245.92	11.40	0	300470	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7150	10.47	0.44	12	0.83	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.76	N	005880	500	1595 억	36373808	N	N	3433	N	N
67	20240618	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	-25	5	-1.10	5577929255	2483265	101.38	2270	2285	2205	2940	1590	2265	2246.20	11.40	0	258698	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7150	10.47	0.44	12	0.78	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
68	20240618	140208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2235	-30	5	-1.32	5237836885	2331371	95.18	2270	2285	2205	2940	1590	2265	2246.67	11.40	0	234353	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7134	10.44	0.44	12	0.73	214.00	5088.00	3100	20240117	-27.90	1601	20231016	39.60	3100	-27.90	20240117	1740	28.45	20240418	3100	-27.90	20240117	1601	39.60	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
69	20240618	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2240	-25	5	-1.10	4696749705	2089609	85.31	2270	2285	2205	2940	1590	2265	2247.66	11.40	0	151456	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7150	10.47	0.44	12	0.65	214.00	5088.00	3100	20240117	-27.74	1601	20231016	39.91	3100	-27.74	20240117	1740	28.74	20240418	3100	-27.74	20240117	1601	39.91	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
70	20240618	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2250	-15	5	-0.66	4152778525	1847118	75.41	2270	2285	2205	2940	1590	2265	2248.24	11.40	0	69659	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7181	10.51	0.44	12	0.58	214.00	5088.00	3100	20240117	-27.42	1601	20231016	40.54	3100	-27.42	20240117	1740	29.31	20240418	3100	-27.42	20240117	1601	40.54	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
71	20240618	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	3662298580	1629170	66.51	2270	2285	2205	2940	1590	2265	2247.94	11.40	0	48578	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7197	10.54	0.44	12	0.51	214.00	5088.00	3100	20240117	-27.26	1601	20231016	40.85	3100	-27.26	20240117	1740	29.60	20240418	3100	-27.26	20240117	1601	40.85	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
72	20240618	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	-10	5	-0.44	2732008365	1219014	49.77	2270	2280	2205	2940	1590	2265	2241.14	11.40	0	29101	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7197	10.54	0.44	12	0.38	214.00	5088.00	3100	20240117	-27.26	1601	20231016	40.85	3100	-27.26	20240117	1740	29.60	20240418	3100	-27.26	20240117	1601	40.85	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
73	20240618	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2220	-45	5	-1.99	946909485	423708	17.30	2270	2280	2205	2940	1590	2265	2234.73	11.40	0	97103	2391	2327	2296	2232	2201	2312	2217	1596	675	500	1630	5	1	319177460	7086	10.37	0.44	12	0.13	214.00	5088.00	3100	20240117	-28.39	1601	20231016	38.66	3100	-28.39	20240117	1740	27.59	20240418	3100	-28.39	20240117	1601	38.66	20231016	2.76	N	005880	500	1595 억	36373808	N	N	7584	N	N
74	20240617	160206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2265	-70	5	-3.00	5540963540	2410350	72.57	2355	2360	2265	3035	1635	2335	2299.19	11.51	0	-371543	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7229	10.58	0.45	12	0.76	214.00	5088.00	3100	20240117	-26.94	1601	20231016	41.47	3100	-26.94	20240117	1740	30.17	20240418	3100	-26.94	20240117	1601	41.47	20231016	2.81	N	005880	500	1595 억	36736735	N	N	7584	N	N
75	20240617	150210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2285	-50	5	-2.14	4522281675	1962184	59.08	2355	2360	2280	3035	1635	2335	2304.72	11.51	0	-385717	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7293	10.68	0.45	12	0.61	214.00	5088.00	3100	20240117	-26.29	1601	20231016	42.72	3100	-26.29	20240117	1740	31.32	20240418	3100	-26.29	20240117	1601	42.72	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
76	20240617	140207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-40	5	-1.71	3820381235	1656477	49.87	2355	2360	2280	3035	1635	2335	2306.33	11.51	0	-313712	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7325	10.72	0.45	12	0.52	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
77	20240617	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-35	5	-1.50	3524602830	1527524	45.99	2355	2360	2280	3035	1635	2335	2307.40	11.51	0	-292537	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7341	10.75	0.45	12	0.48	214.00	5088.00	3100	20240117	-25.81	1601	20231016	43.66	3100	-25.81	20240117	1740	32.18	20240418	3100	-25.81	20240117	1601	43.66	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
78	20240617	120206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-45	5	-1.93	3152464995	1365157	41.10	2355	2360	2280	3035	1635	2335	2309.23	11.51	0	-271044	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7309	10.70	0.45	12	0.43	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
79	20240617	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-25	5	-1.07	2804839010	1213802	36.55	2355	2360	2280	3035	1635	2335	2310.79	11.51	0	-255842	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7373	10.79	0.45	12	0.38	214.00	5088.00	3100	20240117	-25.48	1601	20231016	44.28	3100	-25.48	20240117	1740	32.76	20240418	3100	-25.48	20240117	1601	44.28	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
80	20240617	100207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-45	5	-1.93	2264800925	979168	29.48	2355	2360	2280	3035	1635	2335	2312.99	11.51	0	-216848	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7309	10.70	0.45	12	0.31	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
81	20240617	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	0	3	0.00	446413365	190220	5.73	2355	2360	2335	3035	1635	2335	2346.83	11.51	0	-59202	2405	2370	2330	2295	2255	2387	2312	1596	700	500	1680	5	1	319177460	7453	10.91	0.46	12	0.06	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.81	N	005880	500	1595 억	36736735	N	N	12679	N	N
82	20240614	160156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	40	2	1.74	7612483865	3270543	144.19	2315	2365	2290	2980	1610	2295	2327.57	11.58	0	-232446	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7453	10.91	0.46	12	1.02	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.85	N	005880	500	1595 억	36973141	N	N	12612	N	N
83	20240614	150155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	40	2	1.74	6938432375	2981365	131.44	2315	2365	2290	2980	1610	2295	2327.28	11.58	0	-210057	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7453	10.91	0.46	12	0.93	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
84	20240614	140156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	40	2	1.74	6129072030	2634938	116.17	2315	2365	2290	2980	1610	2295	2326.09	11.58	0	-191971	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7453	10.91	0.46	12	0.83	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
85	20240614	130155	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	30	2	1.31	4978864730	2142548	94.46	2315	2365	2290	2980	1610	2295	2323.82	11.58	0	-61950	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7421	10.86	0.46	12	0.67	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
86	20240614	120156	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	25	2	1.09	4561088095	1962785	86.54	2315	2365	2290	2980	1610	2295	2323.80	11.58	0	-29292	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7405	10.84	0.46	12	0.61	214.00	5088.00	3100	20240117	-25.16	1601	20231016	44.91	3100	-25.16	20240117	1740	33.33	20240418	3100	-25.16	20240117	1601	44.91	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
87	20240614	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	25	2	1.09	3670646780	1578628	69.60	2315	2365	2290	2980	1610	2295	2325.24	11.58	0	-18174	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7405	10.84	0.46	12	0.49	214.00	5088.00	3100	20240117	-25.16	1601	20231016	44.91	3100	-25.16	20240117	1740	33.33	20240418	3100	-25.16	20240117	1601	44.91	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
88	20240614	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2325	30	2	1.31	2943904985	1264823	55.76	2315	2365	2290	2980	1610	2295	2327.56	11.58	0	-3302	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7421	10.86	0.46	12	0.40	214.00	5088.00	3100	20240117	-25.00	1601	20231016	45.22	3100	-25.00	20240117	1740	33.62	20240418	3100	-25.00	20240117	1601	45.22	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
89	20240614	090205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	20	2	0.87	234315120	101067	4.46	2315	2335	2310	2980	1610	2295	2318.73	11.58	0	-14053	2378	2336	2303	2261	2228	2332	2257	1596	685	500	1650	5	1	319177460	7389	10.82	0.45	12	0.03	214.00	5088.00	3100	20240117	-25.32	1601	20231016	44.60	3100	-25.32	20240117	1740	33.05	20240418	3100	-25.32	20240117	1601	44.60	20231016	2.85	N	005880	500	1595 억	36973141	N	N	9233	N	N
90	20240613	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-5	5	-0.22	5118937030	2219111	85.91	2295	2345	2270	2990	1610	2300	2306.78	11.59	0	-17589	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7325	10.72	0.45	12	0.70	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.78	N	005880	500	1595 억	36990793	N	N	9233	N	N
91	20240613	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-10	5	-0.43	4697664330	2035314	78.80	2295	2345	2270	2990	1610	2300	2308.08	11.59	0	-16371	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7309	10.70	0.45	12	0.64	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
92	20240613	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-20	5	-0.87	4298774775	1861172	72.05	2295	2345	2270	2990	1610	2300	2309.71	11.59	0	-8878	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7277	10.65	0.45	12	0.58	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
93	20240613	130205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-10	5	-0.43	3665670110	1583902	61.32	2295	2345	2280	2990	1610	2300	2314.33	11.59	0	-8637	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7309	10.70	0.45	12	0.50	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
94	20240613	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	10	2	0.43	2879869525	1241164	48.05	2295	2345	2295	2990	1610	2300	2320.30	11.59	0	-7851	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7373	10.79	0.45	12	0.39	214.00	5088.00	3100	20240117	-25.48	1601	20231016	44.28	3100	-25.48	20240117	1740	32.76	20240418	3100	-25.48	20240117	1601	44.28	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
95	20240613	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2320	20	2	0.87	2531796190	1090546	42.22	2295	2345	2295	2990	1610	2300	2321.59	11.59	0	14800	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7405	10.84	0.46	12	0.34	214.00	5088.00	3100	20240117	-25.16	1601	20231016	44.91	3100	-25.16	20240117	1740	33.33	20240418	3100	-25.16	20240117	1601	44.91	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
96	20240613	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	35	2	1.52	1663971620	716933	27.76	2295	2340	2295	2990	1610	2300	2320.96	11.59	0	65370	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7453	10.91	0.46	12	0.22	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
97	20240613	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	30	2	1.30	420112675	181579	7.03	2295	2340	2295	2990	1610	2300	2313.67	11.59	0	47840	2390	2345	2305	2260	2220	2325	2240	1596	690	500	1650	5	1	319177460	7437	10.89	0.46	12	0.06	214.00	5088.00	3100	20240117	-24.84	1601	20231016	45.53	3100	-24.84	20240117	1740	33.91	20240418	3100	-24.84	20240117	1601	45.53	20231016	2.78	N	005880	500	1595 억	36990793	N	N	2204	N	N
98	20240612	160201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-30	5	-1.29	5786278930	2506478	64.22	2315	2350	2265	3025	1635	2330	2308.53	11.50	0	286644	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7341	10.75	0.45	12	0.79	214.00	5088.00	3100	20240117	-25.81	1601	20231016	43.66	3100	-25.81	20240117	1740	32.18	20240418	3100	-25.81	20240117	1601	43.66	20231016	2.83	N	005880	500	1595 억	36705547	N	N	2204	N	N
99	20240612	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2300	-30	5	-1.29	5208005400	2254843	57.77	2315	2350	2265	3025	1635	2330	2309.68	11.50	0	180555	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7341	10.75	0.45	12	0.71	214.00	5088.00	3100	20240117	-25.81	1601	20231016	43.66	3100	-25.81	20240117	1740	32.18	20240418	3100	-25.81	20240117	1601	43.66	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
100	20240612	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2310	-20	5	-0.86	4524456800	1957987	50.17	2315	2350	2265	3025	1635	2330	2310.75	11.50	0	104622	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7373	10.79	0.45	12	0.61	214.00	5088.00	3100	20240117	-25.48	1601	20231016	44.28	3100	-25.48	20240117	1740	32.76	20240418	3100	-25.48	20240117	1601	44.28	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
101	20240612	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-15	5	-0.64	4199097530	1817104	46.56	2315	2350	2265	3025	1635	2330	2310.85	11.50	0	128824	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7389	10.82	0.45	12	0.57	214.00	5088.00	3100	20240117	-25.32	1601	20231016	44.60	3100	-25.32	20240117	1740	33.05	20240418	3100	-25.32	20240117	1601	44.60	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
102	20240612	120202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-35	5	-1.50	3592061480	1553497	39.80	2315	2350	2265	3025	1635	2330	2312.22	11.50	0	82900	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7325	10.72	0.45	12	0.49	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
103	20240612	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2315	-15	5	-0.64	2481171190	1069187	27.39	2315	2350	2295	3025	1635	2330	2320.60	11.50	0	70375	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7389	10.82	0.45	12	0.33	214.00	5088.00	3100	20240117	-25.32	1601	20231016	44.60	3100	-25.32	20240117	1740	33.05	20240418	3100	-25.32	20240117	1601	44.60	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
104	20240612	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	0	3	0.00	1760745875	758533	19.44	2315	2350	2295	3025	1635	2330	2321.23	11.50	0	108396	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7437	10.89	0.46	12	0.24	214.00	5088.00	3100	20240117	-24.84	1601	20231016	45.53	3100	-24.84	20240117	1740	33.91	20240418	3100	-24.84	20240117	1601	45.53	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
105	20240612	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	5	2	0.21	287177130	124202	3.18	2315	2335	2295	3025	1635	2330	2311.87	11.50	0	56046	2466	2397	2346	2277	2226	2372	2252	1596	695	500	1670	5	1	319177460	7453	10.91	0.46	12	0.04	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.83	N	005880	500	1595 억	36705547	N	N	1562	N	N
106	20240610	160202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-25	5	-1.04	9406039850	3958215	41.39	2370	2425	2315	3130	1690	2410	2376.21	11.47	0	218695	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7612	11.14	0.47	12	1.24	214.00	5088.00	3100	20240117	-23.06	1601	20231016	48.97	3100	-23.06	20240117	1740	37.07	20240418	3100	-23.06	20240117	1601	48.97	20231016	2.80	N	005880	500	1595 억	36625312	N	N	15438	N	N
107	20240610	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2395	-15	5	-0.62	8500218610	3578206	37.42	2370	2425	2315	3130	1690	2410	2375.45	11.47	0	250118	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7644	11.19	0.47	12	1.12	214.00	5088.00	3100	20240117	-22.74	1601	20231016	49.59	3100	-22.74	20240117	1740	37.64	20240418	3100	-22.74	20240117	1601	49.59	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
108	20240610	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-20	5	-0.83	7607013860	3204264	33.51	2370	2425	2315	3130	1690	2410	2373.91	11.47	0	222658	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7628	11.17	0.47	12	1.00	214.00	5088.00	3100	20240117	-22.90	1601	20231016	49.28	3100	-22.90	20240117	1740	37.36	20240418	3100	-22.90	20240117	1601	49.28	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
109	20240610	130203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-30	5	-1.24	6983780900	2943257	30.78	2370	2425	2315	3130	1690	2410	2372.67	11.47	0	186343	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7596	11.12	0.47	12	0.92	214.00	5088.00	3100	20240117	-23.23	1601	20231016	48.66	3100	-23.23	20240117	1740	36.78	20240418	3100	-23.23	20240117	1601	48.66	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
110	20240610	120201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-30	5	-1.24	6387694965	2692794	28.16	2370	2425	2315	3130	1690	2410	2371.99	11.47	0	170548	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7596	11.12	0.47	12	0.84	214.00	5088.00	3100	20240117	-23.23	1601	20231016	48.66	3100	-23.23	20240117	1740	36.78	20240418	3100	-23.23	20240117	1601	48.66	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
111	20240610	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2330	-80	5	-3.32	5403695545	2276128	23.80	2370	2425	2315	3130	1690	2410	2373.91	11.47	0	109406	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7437	10.89	0.46	12	0.71	214.00	5088.00	3100	20240117	-24.84	1601	20231016	45.53	3100	-24.84	20240117	1740	33.91	20240418	3100	-24.84	20240117	1601	45.53	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
112	20240610	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-20	5	-0.83	3081554805	1288942	13.48	2370	2425	2365	3130	1690	2410	2390.60	11.47	0	75170	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7628	11.17	0.47	12	0.40	214.00	5088.00	3100	20240117	-22.90	1601	20231016	49.28	3100	-22.90	20240117	1740	37.36	20240418	3100	-22.90	20240117	1601	49.28	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
113	20240610	090206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2385	-25	5	-1.04	490414805	206169	2.16	2370	2405	2365	3130	1690	2410	2377.01	11.47	0	4117	2530	2470	2370	2310	2210	2500	2340	1596	720	500	1730	5	1	319177460	7612	11.14	0.47	12	0.06	214.00	5088.00	3100	20240117	-23.06	1601	20231016	48.97	3100	-23.06	20240117	1740	37.07	20240418	3100	-23.06	20240117	1601	48.97	20231016	2.80	N	005880	500	1595 억	36625312	N	N	9495	N	N
114	20240607	160206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	130	2	5.70	22311301895	9394637	72.10	2280	2430	2270	2960	1600	2280	2374.96	10.87	0	1015560	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7692	11.26	0.47	12	2.94	214.00	5088.00	3100	20240117	-22.26	1601	20231016	50.53	3100	-22.26	20240117	1740	38.51	20240418	3100	-22.26	20240117	1601	50.53	20231016	2.72	N	005880	500	1595 억	34682486	N	N	9495	N	N
115	20240607	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2415	135	2	5.92	20799319270	8768353	67.30	2280	2430	2270	2960	1600	2280	2372.28	10.87	0	970832	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7708	11.29	0.47	12	2.75	214.00	5088.00	3100	20240117	-22.10	1601	20231016	50.84	3100	-22.10	20240117	1740	38.79	20240418	3100	-22.10	20240117	1601	50.84	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
116	20240607	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2410	130	2	5.70	17304772350	7320242	56.18	2280	2415	2270	2960	1600	2280	2364.17	10.87	0	953689	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7692	11.26	0.47	12	2.29	214.00	5088.00	3100	20240117	-22.26	1601	20231016	50.53	3100	-22.26	20240117	1740	38.51	20240418	3100	-22.26	20240117	1601	50.53	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
117	20240607	130207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2400	120	2	5.26	14802837130	6276564	48.17	2280	2415	2270	2960	1600	2280	2358.66	10.87	0	912557	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7660	11.21	0.47	12	1.97	214.00	5088.00	3100	20240117	-22.58	1601	20231016	49.91	3100	-22.58	20240117	1740	37.93	20240418	3100	-22.58	20240117	1601	49.91	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
118	20240607	120207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2395	115	2	5.04	13095743120	5565617	42.72	2280	2410	2270	2960	1600	2280	2353.21	10.87	0	803932	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7644	11.19	0.47	12	1.74	214.00	5088.00	3100	20240117	-22.74	1601	20231016	49.59	3100	-22.74	20240117	1740	37.64	20240418	3100	-22.74	20240117	1601	49.59	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
119	20240607	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2340	60	2	2.63	7966097605	3417307	26.23	2280	2370	2270	2960	1600	2280	2331.37	10.87	0	379496	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7469	10.93	0.46	12	1.07	214.00	5088.00	3100	20240117	-24.52	1601	20231016	46.16	3100	-24.52	20240117	1740	34.48	20240418	3100	-24.52	20240117	1601	46.16	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
120	20240607	100206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2335	55	2	2.41	6327559595	2718137	20.86	2280	2370	2270	2960	1600	2280	2328.22	10.87	0	416100	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7453	10.91	0.46	12	0.85	214.00	5088.00	3100	20240117	-24.68	1601	20231016	45.85	3100	-24.68	20240117	1740	34.20	20240418	3100	-24.68	20240117	1601	45.85	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
121	20240607	090204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	10	2	0.44	345264390	151161	1.16	2280	2295	2275	2960	1600	2280	2284.63	10.87	0	16413	2526	2402	2331	2207	2136	2367	2172	1596	680	500	1640	5	1	319177460	7309	10.70	0.45	12	0.05	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.72	N	005880	500	1595 억	34682486	N	N	237	N	N
122	20240605	160205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-85	5	-3.59	30088368460	12865065	122.33	2445	2455	2260	3070	1660	2365	2338.93	11.23	0	-1172010	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7277	10.65	0.45	12	4.03	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.49	N	005880	500	1595 억	35836934	N	N	237	N	N
123	20240605	150205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	-90	5	-3.81	28909634245	12347680	117.41	2445	2455	2260	3070	1660	2365	2341.30	11.23	0	-1259489	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7261	10.63	0.45	12	3.87	214.00	5088.00	3100	20240117	-26.61	1601	20231016	42.10	3100	-26.61	20240117	1740	30.75	20240418	3100	-26.61	20240117	1601	42.10	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
124	20240605	140204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-85	5	-3.59	27211965200	11601574	110.32	2445	2455	2260	3070	1660	2365	2345.54	11.23	0	-1495420	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7277	10.65	0.45	12	3.63	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
125	20240605	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2280	-85	5	-3.59	25706487045	10938425	104.01	2445	2455	2260	3070	1660	2365	2350.11	11.23	0	-1524194	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7277	10.65	0.45	12	3.43	214.00	5088.00	3100	20240117	-26.45	1601	20231016	42.41	3100	-26.45	20240117	1740	31.03	20240418	3100	-26.45	20240117	1601	42.41	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
126	20240605	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-75	5	-3.17	23725198520	10068171	95.74	2445	2455	2275	3070	1660	2365	2356.46	11.23	0	-1570723	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7309	10.70	0.45	12	3.15	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
127	20240605	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2290	-75	5	-3.17	22824725680	9675236	92.00	2445	2455	2275	3070	1660	2365	2359.09	11.23	0	-1601561	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7309	10.70	0.45	12	3.03	214.00	5088.00	3100	20240117	-26.13	1601	20231016	43.04	3100	-26.13	20240117	1740	31.61	20240418	3100	-26.13	20240117	1601	43.04	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
128	20240605	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2295	-70	5	-2.96	20089839590	8479785	80.63	2445	2455	2280	3070	1660	2365	2369.15	11.23	0	-1856931	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7325	10.72	0.45	12	2.66	214.00	5088.00	3100	20240117	-25.97	1601	20231016	43.35	3100	-25.97	20240117	1740	31.90	20240418	3100	-25.97	20240117	1601	43.35	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
129	20240605	090205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2420	55	2	2.33	6391105870	2627936	24.99	2445	2455	2400	3070	1660	2365	2431.99	11.23	0	-582679	2505	2435	2385	2315	2265	2410	2290	1596	705	500	1700	5	1	319177460	7724	11.31	0.48	12	0.82	214.00	5088.00	3100	20240117	-21.94	1601	20231016	51.16	3100	-21.94	20240117	1740	39.08	20240418	3100	-21.94	20240117	1601	51.16	20231016	2.49	N	005880	500	1595 억	35836934	N	N	117	N	N
130	20240604	160202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-75	5	-3.07	21487283620	9039952	38.43	2435	2455	2335	3170	1710	2440	2376.76	11.21	0	50009	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7549	11.05	0.46	12	2.83	214.00	5088.00	3100	20240117	-23.71	1601	20231016	47.72	3100	-23.71	20240117	1740	35.92	20240418	3100	-23.71	20240117	1601	47.72	20231016	2.92	N	005880	500	1595 억	35783618	N	N	117	N	N
131	20240604	150204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2345	-95	5	-3.89	19478147035	8185527	34.80	2435	2455	2340	3170	1710	2440	2379.35	11.21	0	2183	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7485	10.96	0.46	12	2.56	214.00	5088.00	3100	20240117	-24.35	1601	20231016	46.47	3100	-24.35	20240117	1740	34.77	20240418	3100	-24.35	20240117	1601	46.47	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
132	20240604	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2380	-60	5	-2.46	16250625600	6818542	28.99	2435	2455	2350	3170	1710	2440	2383.04	11.21	0	88475	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7596	11.12	0.47	12	2.14	214.00	5088.00	3100	20240117	-23.23	1601	20231016	48.66	3100	-23.23	20240117	1740	36.78	20240418	3100	-23.23	20240117	1601	48.66	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
133	20240604	130203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-70	5	-2.87	14313892485	6006386	25.53	2435	2455	2350	3170	1710	2440	2382.81	11.21	0	193895	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7565	11.07	0.47	12	1.88	214.00	5088.00	3100	20240117	-23.55	1601	20231016	48.03	3100	-23.55	20240117	1740	36.21	20240418	3100	-23.55	20240117	1601	48.03	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
134	20240604	120203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2365	-75	5	-3.07	12973722320	5438858	23.12	2435	2455	2355	3170	1710	2440	2385.06	11.21	0	119662	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7549	11.05	0.46	12	1.70	214.00	5088.00	3100	20240117	-23.71	1601	20231016	47.72	3100	-23.71	20240117	1740	35.92	20240418	3100	-23.71	20240117	1601	47.72	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
135	20240604	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2370	-70	5	-2.87	11404216120	4775789	20.30	2435	2455	2360	3170	1710	2440	2387.58	11.21	0	64001	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7565	11.07	0.47	12	1.50	214.00	5088.00	3100	20240117	-23.55	1601	20231016	48.03	3100	-23.55	20240117	1740	36.21	20240418	3100	-23.55	20240117	1601	48.03	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
136	20240604	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2390	-50	5	-2.05	9630424125	4028119	17.12	2435	2455	2360	3170	1710	2440	2390.41	11.21	0	-25111	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7628	11.17	0.47	12	1.26	214.00	5088.00	3100	20240117	-22.90	1601	20231016	49.28	3100	-22.90	20240117	1740	37.36	20240418	3100	-22.90	20240117	1601	49.28	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
137	20240604	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2425	-15	5	-0.61	1164056270	478049	2.03	2435	2455	2420	3170	1710	2440	2434.66	11.21	0	-54276	2616	2527	2471	2382	2326	2500	2355	1596	730	500	1750	5	1	319177460	7740	11.33	0.48	12	0.15	214.00	5088.00	3100	20240117	-21.77	1601	20231016	51.47	3100	-21.77	20240117	1740	39.37	20240418	3100	-21.77	20240117	1601	51.47	20231016	2.92	N	005880	500	1595 억	35783618	N	N	10625	N	N
138	20240603	160203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2440	-50	5	-2.01	57803939095	23266561	18.79	2510	2560	2415	3235	1745	2490	2484.43	11.30	0	-447001	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7788	11.40	0.48	12	7.29	214.00	5088.00	3100	20240117	-21.29	1601	20231016	52.40	3100	-21.29	20240117	1740	40.23	20240418	3100	-21.29	20240117	1601	52.40	20231016	3.02	N	005880	500	1595 억	36074534	N	N	10625	N	N
139	20240603	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2430	-60	5	-2.41	55128058665	22167947	17.91	2510	2560	2415	3235	1745	2490	2486.84	11.30	0	-656984	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7756	11.36	0.48	12	6.95	214.00	5088.00	3100	20240117	-21.61	1601	20231016	51.78	3100	-21.61	20240117	1740	39.66	20240418	3100	-21.61	20240117	1601	51.78	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
140	20240603	140203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-45	5	-1.81	52965484905	21281396	17.19	2510	2560	2415	3235	1745	2490	2488.82	11.30	0	-643782	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7804	11.43	0.48	12	6.67	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
141	20240603	130203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2445	-45	5	-1.81	50916988835	20442318	16.51	2510	2560	2415	3235	1745	2490	2490.76	11.30	0	-553924	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7804	11.43	0.48	12	6.40	214.00	5088.00	3100	20240117	-21.13	1601	20231016	52.72	3100	-21.13	20240117	1740	40.52	20240418	3100	-21.13	20240117	1601	52.72	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
142	20240603	120202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2455	-35	5	-1.41	47767308760	19149555	15.47	2510	2560	2430	3235	1745	2490	2494.43	11.30	0	-679575	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7836	11.47	0.48	12	6.00	214.00	5088.00	3100	20240117	-20.81	1601	20231016	53.34	3100	-20.81	20240117	1740	41.09	20240418	3100	-20.81	20240117	1601	53.34	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
143	20240603	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2465	-25	5	-1.00	41386296345	16572097	13.39	2510	2560	2430	3235	1745	2490	2497.35	11.30	0	-457555	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7868	11.52	0.48	12	5.19	214.00	5088.00	3100	20240117	-20.48	1601	20231016	53.97	3100	-20.48	20240117	1740	41.67	20240418	3100	-20.48	20240117	1601	53.97	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
144	20240603	100201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2490	0	3	0.00	32663594390	13023397	10.52	2510	2560	2465	3235	1745	2490	2508.07	11.30	0	-779048	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	7948	11.64	0.49	12	4.08	214.00	5088.00	3100	20240117	-19.68	1601	20231016	55.53	3100	-19.68	20240117	1740	43.10	20240418	3100	-19.68	20240117	1601	55.53	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N
145	20240603	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2510	20	2	0.80	8875909605	3518168	2.84	2510	2560	2505	3235	1745	2490	2522.88	11.30	0	-440360	2736	2612	2401	2277	2066	2675	2340	1596	745	500	1790	5	1	319177460	8011	11.73	0.49	12	1.10	214.00	5088.00	3100	20240117	-19.03	1601	20231016	56.78	3100	-19.03	20240117	1740	44.25	20240418	3100	-19.03	20240117	1601	56.78	20231016	3.02	N	005880	500	1595 억	36074534	N	N	252	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History