KissMeData/005880/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	20240830	160212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1955	82	2	4.38	6410070910	3309894	182.69	1887	1961	1885	2430	1312	1873	1936.72	7.35	907150	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6240	9.14	0.38	12	1.04	214.00	5088.00	3100	20240117	-36.94	1601	20231016	22.11	3100	-36.94	20240117	1740	12.36	20240418	3100	-36.94	20240117	1601	22.11	20231016	3.24	N	005880	500	1595 억	23473019	N	N	72	N	N
3	20240830	150213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1947	74	2	3.95	5410397107	2797901	154.43	1887	1961	1885	2430	1312	1873	1933.88	7.35	786007	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6214	9.10	0.38	12	0.88	214.00	5088.00	3100	20240117	-37.19	1601	20231016	21.61	3100	-37.19	20240117	1740	11.90	20240418	3100	-37.19	20240117	1601	21.61	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
4	20240830	140215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1941	68	2	3.63	4994336846	2583693	142.61	1887	1961	1885	2430	1312	1873	1933.18	7.35	767387	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6195	9.07	0.38	12	0.81	214.00	5088.00	3100	20240117	-37.39	1601	20231016	21.24	3100	-37.39	20240117	1740	11.55	20240418	3100	-37.39	20240117	1601	21.24	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
5	20240830	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1947	74	2	3.95	4635883637	2399184	132.43	1887	1961	1885	2430	1312	1873	1932.44	7.35	759484	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6214	9.10	0.38	12	0.75	214.00	5088.00	3100	20240117	-37.19	1601	20231016	21.61	3100	-37.19	20240117	1740	11.90	20240418	3100	-37.19	20240117	1601	21.61	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
6	20240830	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1945	72	2	3.84	4256485100	2204246	121.67	1887	1961	1885	2430	1312	1873	1931.21	7.35	731929	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6208	9.09	0.38	12	0.69	214.00	5088.00	3100	20240117	-37.26	1601	20231016	21.49	3100	-37.26	20240117	1740	11.78	20240418	3100	-37.26	20240117	1601	21.49	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
7	20240830	110213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1952	79	2	4.22	3866156920	2003811	110.60	1887	1961	1885	2430	1312	1873	1929.59	7.35	681688	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6230	9.12	0.38	12	0.63	214.00	5088.00	3100	20240117	-37.03	1601	20231016	21.92	3100	-37.03	20240117	1740	12.18	20240418	3100	-37.03	20240117	1601	21.92	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
8	20240830	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1915	42	2	2.24	1518083140	796701	43.98	1887	1915	1885	2430	1312	1873	1905.73	7.35	262358	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6112	8.95	0.38	12	0.25	214.00	5088.00	3100	20240117	-38.23	1601	20231016	19.61	3100	-38.23	20240117	1740	10.06	20240418	3100	-38.23	20240117	1601	19.61	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
9	20240830	090214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1899	26	2	1.39	106418150	56253	3.10	1887	1905	1885	2430	1312	1873	1894.29	7.35	30117	1921	1897	1867	1843	1813	1909	1855	1596	557	500	1190	1	1	319177460	6061	8.87	0.37	12	0.02	214.00	5088.00	3100	20240117	-38.74	1601	20231016	18.61	3100	-38.74	20240117	1740	9.14	20240418	3100	-38.74	20240117	1601	18.61	20231016	3.24	N	005880	500	1595 억	23473019	N	N	1286	N	N
10	20240829	160214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1873	5	2	0.27	3329344443	1785362	71.74	1850	1891	1837	2425	1308	1868	1864.80	7.32	105176	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5978	8.75	0.37	12	0.56	214.00	5088.00	3100	20240117	-39.58	1601	20231016	16.99	3100	-39.58	20240117	1740	7.64	20240418	3100	-39.58	20240117	1601	16.99	20231016	3.32	N	005880	500	1595 억	23351752	N	N	1286	N	N
11	20240829	150216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1877	9	2	0.48	3103980003	1665374	66.92	1850	1891	1837	2425	1308	1868	1863.83	7.32	93280	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5991	8.77	0.37	12	0.52	214.00	5088.00	3100	20240117	-39.45	1601	20231016	17.24	3100	-39.45	20240117	1740	7.87	20240418	3100	-39.45	20240117	1601	17.24	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
12	20240829	140216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1880	12	2	0.64	2623296968	1410083	56.66	1850	1881	1837	2425	1308	1868	1860.38	7.32	119025	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	6001	8.79	0.37	12	0.44	214.00	5088.00	3100	20240117	-39.35	1601	20231016	17.43	3100	-39.35	20240117	1740	8.05	20240418	3100	-39.35	20240117	1601	17.43	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
13	20240829	130216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1867	-1	5	-0.05	2246806427	1209163	48.59	1850	1877	1837	2425	1308	1868	1858.14	7.32	51355	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5959	8.72	0.37	12	0.38	214.00	5088.00	3100	20240117	-39.77	1601	20231016	16.61	3100	-39.77	20240117	1740	7.30	20240418	3100	-39.77	20240117	1601	16.61	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
14	20240829	120214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1867	-1	5	-0.05	1838901434	990917	39.82	1850	1874	1837	2425	1308	1868	1855.74	7.32	54970	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5959	8.72	0.37	12	0.31	214.00	5088.00	3100	20240117	-39.77	1601	20231016	16.61	3100	-39.77	20240117	1740	7.30	20240418	3100	-39.77	20240117	1601	16.61	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
15	20240829	110217	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1864	-4	5	-0.21	1453093814	784330	31.52	1850	1868	1837	2425	1308	1868	1852.63	7.32	39954	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5949	8.71	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.87	1601	20231016	16.43	3100	-39.87	20240117	1740	7.13	20240418	3100	-39.87	20240117	1601	16.43	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
16	20240829	100215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1861	-7	5	-0.37	1070294621	578771	23.26	1850	1863	1837	2425	1308	1868	1849.21	7.32	-6797	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5940	8.70	0.37	12	0.18	214.00	5088.00	3100	20240117	-39.97	1601	20231016	16.24	3100	-39.97	20240117	1740	6.95	20240418	3100	-39.97	20240117	1601	16.24	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
17	20240829	090216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1843	-25	5	-1.34	204703915	110686	4.45	1850	1856	1842	2425	1308	1868	1849.19	7.32	-4313	1930	1899	1882	1851	1834	1890	1842	1596	557	500	1190	1	1	319177460	5882	8.61	0.36	12	0.03	214.00	5088.00	3100	20240117	-40.55	1601	20231016	15.12	3100	-40.55	20240117	1740	5.92	20240418	3100	-40.55	20240117	1601	15.12	20231016	3.32	N	005880	500	1595 억	23351752	N	N	2718	N	N
18	20240828	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1868	-41	5	-2.15	4619831467	2460415	125.16	1911	1913	1865	2480	1337	1909	1877.72	7.55	-748718	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5962	8.73	0.37	12	0.77	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1740	7.36	20240418	3100	-39.74	20240117	1601	16.68	20231016	3.36	N	005880	500	1595 억	24107724	N	N	2718	N	N
19	20240828	150212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1868	-41	5	-2.15	4263786840	2269789	115.47	1911	1913	1865	2480	1337	1909	1878.49	7.55	-725311	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5962	8.73	0.37	12	0.71	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1740	7.36	20240418	3100	-39.74	20240117	1601	16.68	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
20	20240828	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1868	-41	5	-2.15	3799280544	2020989	102.81	1911	1913	1865	2480	1337	1909	1879.90	7.55	-669277	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5962	8.73	0.37	12	0.63	214.00	5088.00	3100	20240117	-39.74	1601	20231016	16.68	3100	-39.74	20240117	1740	7.36	20240418	3100	-39.74	20240117	1601	16.68	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
21	20240828	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1869	-40	5	-2.10	3255890931	1729940	88.00	1911	1913	1866	2480	1337	1909	1882.07	7.55	-592084	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5965	8.73	0.37	12	0.54	214.00	5088.00	3100	20240117	-39.71	1601	20231016	16.74	3100	-39.71	20240117	1740	7.41	20240418	3100	-39.71	20240117	1601	16.74	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
22	20240828	120212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1875	-34	5	-1.78	2711871913	1439133	73.21	1911	1913	1871	2480	1337	1909	1884.37	7.55	-514504	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5985	8.76	0.37	12	0.45	214.00	5088.00	3100	20240117	-39.52	1601	20231016	17.11	3100	-39.52	20240117	1740	7.76	20240418	3100	-39.52	20240117	1601	17.11	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
23	20240828	110212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1872	-37	5	-1.94	2350648680	1246358	63.40	1911	1913	1871	2480	1337	1909	1886.00	7.55	-438649	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	5975	8.75	0.37	12	0.39	214.00	5088.00	3100	20240117	-39.61	1601	20231016	16.93	3100	-39.61	20240117	1740	7.59	20240418	3100	-39.61	20240117	1601	16.93	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
24	20240828	100216	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1884	-25	5	-1.31	1356791696	717342	36.49	1911	1913	1881	2480	1337	1909	1891.40	7.55	-205413	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	6013	8.80	0.37	12	0.22	214.00	5088.00	3100	20240117	-39.23	1601	20231016	17.68	3100	-39.23	20240117	1740	8.28	20240418	3100	-39.23	20240117	1601	17.68	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
25	20240828	090215	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1903	-6	5	-0.31	100273992	52578	2.67	1911	1913	1901	2480	1337	1909	1907.12	7.55	-40389	1945	1927	1909	1891	1873	1918	1882	1596	571	500	1220	1	1	319177460	6074	8.89	0.37	12	0.02	214.00	5088.00	3100	20240117	-38.61	1601	20231016	18.86	3100	-38.61	20240117	1740	9.37	20240418	3100	-38.61	20240117	1601	18.86	20231016	3.36	N	005880	500	1595 억	24107724	N	N	6220	N	N
26	20240827	160212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1909	-11	5	-0.57	3700837154	1939086	89.13	1922	1927	1891	2495	1344	1920	1908.53	7.51	202151	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6093	8.92	0.38	12	0.61	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1740	9.71	20240418	3100	-38.42	20240117	1601	19.24	20231016	3.34	N	005880	500	1595 억	23954924	N	N	6220	N	N
27	20240827	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1911	-9	5	-0.47	3464834148	1815499	83.45	1922	1927	1891	2495	1344	1920	1908.46	7.51	176012	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6099	8.93	0.38	12	0.57	214.00	5088.00	3100	20240117	-38.35	1601	20231016	19.36	3100	-38.35	20240117	1740	9.83	20240418	3100	-38.35	20240117	1601	19.36	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
28	20240827	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1911	-9	5	-0.47	3116952491	1633635	75.09	1922	1927	1891	2495	1344	1920	1907.97	7.51	124841	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6099	8.93	0.38	12	0.51	214.00	5088.00	3100	20240117	-38.35	1601	20231016	19.36	3100	-38.35	20240117	1740	9.83	20240418	3100	-38.35	20240117	1601	19.36	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
29	20240827	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1909	-11	5	-0.57	2848128958	1492821	68.62	1922	1927	1891	2495	1344	1920	1907.87	7.51	46135	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6093	8.92	0.38	12	0.47	214.00	5088.00	3100	20240117	-38.42	1601	20231016	19.24	3100	-38.42	20240117	1740	9.71	20240418	3100	-38.42	20240117	1601	19.24	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
30	20240827	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1904	-16	5	-0.83	2546536268	1334692	61.35	1922	1927	1891	2495	1344	1920	1907.94	7.51	4920	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6077	8.90	0.37	12	0.42	214.00	5088.00	3100	20240117	-38.58	1601	20231016	18.93	3100	-38.58	20240117	1740	9.43	20240418	3100	-38.58	20240117	1601	18.93	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
31	20240827	110214	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1903	-17	5	-0.89	2097114231	1098037	50.47	1922	1927	1891	2495	1344	1920	1909.86	7.51	-41280	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6074	8.89	0.37	12	0.34	214.00	5088.00	3100	20240117	-38.61	1601	20231016	18.86	3100	-38.61	20240117	1740	9.37	20240418	3100	-38.61	20240117	1601	18.86	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
32	20240827	100211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1920	0	3	0.00	726661206	378612	17.40	1922	1927	1913	2495	1344	1920	1919.27	7.51	-50905	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6128	8.97	0.38	12	0.12	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1740	10.34	20240418	3100	-38.06	20240117	1601	19.93	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
33	20240827	090211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1925	5	2	0.26	52247092	27223	1.25	1922	1927	1913	2495	1344	1920	1919.16	7.51	-18340	1991	1955	1936	1900	1881	1946	1891	1596	575	500	1220	1	1	319177460	6144	9.00	0.38	12	0.01	214.00	5088.00	3100	20240117	-37.90	1601	20231016	20.24	3100	-37.90	20240117	1740	10.63	20240418	3100	-37.90	20240117	1601	20.24	20231016	3.34	N	005880	500	1595 억	23954924	N	N	2239	N	N
34	20240826	160210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1920	-1	5	-0.05	4161206430	2140943	96.59	1964	1972	1917	2495	1345	1921	1943.69	7.51	-13388	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6128	8.97	0.38	12	0.67	214.00	5088.00	3100	20240117	-38.06	1601	20231016	19.93	3100	-38.06	20240117	1740	10.34	20240418	3100	-38.06	20240117	1601	19.93	20231016	3.43	N	005880	500	1595 억	23969058	N	N	2239	N	N
35	20240826	150212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1922	1	2	0.05	3757139576	1930560	87.10	1964	1972	1920	2495	1345	1921	1946.15	7.51	-53128	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6135	8.98	0.38	12	0.60	214.00	5088.00	3100	20240117	-38.00	1601	20231016	20.05	3100	-38.00	20240117	1740	10.46	20240418	3100	-38.00	20240117	1601	20.05	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
36	20240826	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1938	17	2	0.88	3300498350	1693815	76.42	1964	1972	1934	2495	1345	1921	1948.57	7.51	-36330	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6186	9.06	0.38	12	0.53	214.00	5088.00	3100	20240117	-37.48	1601	20231016	21.05	3100	-37.48	20240117	1740	11.38	20240418	3100	-37.48	20240117	1601	21.05	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
37	20240826	130212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1938	17	2	0.88	2889170849	1481555	66.84	1964	1972	1937	2495	1345	1921	1950.11	7.51	-10588	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6186	9.06	0.38	12	0.46	214.00	5088.00	3100	20240117	-37.48	1601	20231016	21.05	3100	-37.48	20240117	1740	11.38	20240418	3100	-37.48	20240117	1601	21.05	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
38	20240826	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1944	23	2	1.20	2548556289	1306037	58.92	1964	1972	1937	2495	1345	1921	1951.39	7.51	59055	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6205	9.08	0.38	12	0.41	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	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
39	20240826	110212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1942	21	2	1.09	2165769014	1109160	50.04	1964	1972	1937	2495	1345	1921	1952.65	7.51	57058	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6198	9.07	0.38	12	0.35	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1740	11.61	20240418	3100	-37.35	20240117	1601	21.30	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
40	20240826	100212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1946	25	2	1.30	1732879525	886499	40.00	1964	1972	1937	2495	1345	1921	1954.78	7.51	56857	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6211	9.09	0.38	12	0.28	214.00	5088.00	3100	20240117	-37.23	1601	20231016	21.55	3100	-37.23	20240117	1740	11.84	20240418	3100	-37.23	20240117	1601	21.55	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
41	20240826	090210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1968	47	2	2.45	407582042	207343	9.35	1964	1972	1962	2495	1345	1921	1965.93	7.51	79808	1971	1945	1924	1898	1877	1935	1888	1596	574	500	1220	1	1	319177460	6281	9.20	0.39	12	0.06	214.00	5088.00	3100	20240117	-36.52	1601	20231016	22.92	3100	-36.52	20240117	1740	13.10	20240418	3100	-36.52	20240117	1601	22.92	20231016	3.43	N	005880	500	1595 억	23969058	N	N	358	N	N
42	20240823	160213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1921	-44	5	-2.24	4208164897	2188341	90.25	1946	1950	1903	2550	1376	1965	1923.00	7.71	-669592	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6131	8.98	0.38	12	0.69	214.00	5088.00	3100	20240117	-38.03	1601	20231016	19.99	3100	-38.03	20240117	1740	10.40	20240418	3100	-38.03	20240117	1601	19.99	20231016	3.44	N	005880	500	1595 억	24613281	N	N	358	N	N
43	20240823	150212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1924	-41	5	-2.09	3864952316	2009642	82.88	1946	1950	1903	2550	1376	1965	1923.20	7.71	-670491	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6141	8.99	0.38	12	0.63	214.00	5088.00	3100	20240117	-37.94	1601	20231016	20.17	3100	-37.94	20240117	1740	10.57	20240418	3100	-37.94	20240117	1601	20.17	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
44	20240823	140212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1924	-41	5	-2.09	3470109762	1804225	74.41	1946	1950	1903	2550	1376	1965	1923.32	7.71	-655040	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6141	8.99	0.38	12	0.57	214.00	5088.00	3100	20240117	-37.94	1601	20231016	20.17	3100	-37.94	20240117	1740	10.57	20240418	3100	-37.94	20240117	1601	20.17	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
45	20240823	130210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1922	-43	5	-2.19	3102040808	1613225	66.53	1946	1950	1903	2550	1376	1965	1922.88	7.71	-635576	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6135	8.98	0.38	12	0.51	214.00	5088.00	3100	20240117	-38.00	1601	20231016	20.05	3100	-38.00	20240117	1740	10.46	20240418	3100	-38.00	20240117	1601	20.05	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
46	20240823	120211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1913	-52	5	-2.65	2776574702	1443259	59.52	1946	1950	1903	2550	1376	1965	1923.82	7.71	-599372	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6106	8.94	0.38	12	0.45	214.00	5088.00	3100	20240117	-38.29	1601	20231016	19.49	3100	-38.29	20240117	1740	9.94	20240418	3100	-38.29	20240117	1601	19.49	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
47	20240823	110212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1906	-59	5	-3.00	2560506838	1330234	54.86	1946	1950	1903	2550	1376	1965	1924.85	7.71	-575814	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6084	8.91	0.37	12	0.42	214.00	5088.00	3100	20240117	-38.52	1601	20231016	19.05	3100	-38.52	20240117	1740	9.54	20240418	3100	-38.52	20240117	1601	19.05	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
48	20240823	100211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1925	-40	5	-2.04	1390987853	719479	29.67	1946	1950	1923	2550	1376	1965	1933.33	7.71	-307276	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6144	9.00	0.38	12	0.23	214.00	5088.00	3100	20240117	-37.90	1601	20231016	20.24	3100	-37.90	20240117	1740	10.63	20240418	3100	-37.90	20240117	1601	20.24	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
49	20240823	090211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1933	-32	5	-1.63	165707700	85410	3.52	1946	1947	1933	2550	1376	1965	1940.14	7.71	-39683	1997	1981	1954	1938	1911	1989	1946	1596	585	500	1250	1	1	319177460	6170	9.03	0.38	12	0.03	214.00	5088.00	3100	20240117	-37.65	1601	20231016	20.74	3100	-37.65	20240117	1740	11.09	20240418	3100	-37.65	20240117	1601	20.74	20231016	3.44	N	005880	500	1595 억	24613281	N	N	3257	N	N
50	20240822	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1965	20	2	1.03	4656242635	2389921	97.63	1945	1970	1927	2525	1362	1945	1948.21	7.60	347189	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6272	9.18	0.39	12	0.75	214.00	5088.00	3100	20240117	-36.61	1601	20231016	22.74	3100	-36.61	20240117	1740	12.93	20240418	3100	-36.61	20240117	1601	22.74	20231016	3.47	N	005880	500	1595 억	24264307	N	N	3257	N	N
51	20240822	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1965	20	2	1.03	4107477007	2110609	86.22	1945	1968	1927	2525	1362	1945	1946.11	7.60	265788	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6272	9.18	0.39	12	0.66	214.00	5088.00	3100	20240117	-36.61	1601	20231016	22.74	3100	-36.61	20240117	1740	12.93	20240418	3100	-36.61	20240117	1601	22.74	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
52	20240822	140213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1942	-3	5	-0.15	2743407507	1413260	57.73	1945	1955	1927	2525	1362	1945	1941.19	7.60	36922	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6198	9.07	0.38	12	0.44	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1740	11.61	20240418	3100	-37.35	20240117	1601	21.30	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
53	20240822	130211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1930	-15	5	-0.77	2406999672	1239385	50.63	1945	1955	1927	2525	1362	1945	1942.09	7.60	-27896	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6160	9.02	0.38	12	0.39	214.00	5088.00	3100	20240117	-37.74	1601	20231016	20.55	3100	-37.74	20240117	1740	10.92	20240418	3100	-37.74	20240117	1601	20.55	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
54	20240822	120212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1942	-3	5	-0.15	1660496844	853599	34.87	1945	1955	1940	2525	1362	1945	1945.29	7.60	-62048	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6198	9.07	0.38	12	0.27	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1740	11.61	20240418	3100	-37.35	20240117	1601	21.30	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
55	20240822	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1943	-2	5	-0.10	1371710275	704889	28.79	1945	1955	1940	2525	1362	1945	1946.00	7.60	-84173	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6202	9.08	0.38	12	0.22	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1740	11.67	20240418	3100	-37.32	20240117	1601	21.36	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
56	20240822	100212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1943	-2	5	-0.10	966016005	496067	20.26	1945	1955	1941	2525	1362	1945	1947.36	7.60	-87366	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6202	9.08	0.38	12	0.16	214.00	5088.00	3100	20240117	-37.32	1601	20231016	21.36	3100	-37.32	20240117	1740	11.67	20240418	3100	-37.32	20240117	1601	21.36	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
57	20240822	090210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1948	3	2	0.15	77830369	40020	1.63	1945	1949	1942	2525	1362	1945	1944.78	7.60	284	1985	1965	1950	1930	1915	1957	1922	1596	580	500	1240	1	1	319177460	6218	9.10	0.38	12	0.01	214.00	5088.00	3100	20240117	-37.16	1601	20231016	21.67	3100	-37.16	20240117	1740	11.95	20240418	3100	-37.16	20240117	1601	21.67	20231016	3.47	N	005880	500	1595 억	24264307	N	N	9884	N	N
58	20240821	160211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1945	-30	5	-1.52	4694000499	2413620	82.47	1970	1970	1935	2565	1383	1975	1944.67	7.69	-276945	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6208	9.09	0.38	12	0.76	214.00	5088.00	3100	20240117	-37.26	1601	20231016	21.49	3100	-37.26	20240117	1740	11.78	20240418	3100	-37.26	20240117	1601	21.49	20231016	3.61	N	005880	500	1595 억	24541456	N	N	9884	N	N
59	20240821	150212	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1945	-30	5	-1.52	4258886172	2189951	74.83	1970	1970	1935	2565	1383	1975	1944.60	7.69	-291078	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6208	9.09	0.38	12	0.69	214.00	5088.00	3100	20240117	-37.26	1601	20231016	21.49	3100	-37.26	20240117	1740	11.78	20240418	3100	-37.26	20240117	1601	21.49	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
60	20240821	140208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1940	-35	5	-1.77	3851648376	1980475	67.67	1970	1970	1935	2565	1383	1975	1944.66	7.69	-316371	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6192	9.07	0.38	12	0.62	214.00	5088.00	3100	20240117	-37.42	1601	20231016	21.17	3100	-37.42	20240117	1740	11.49	20240418	3100	-37.42	20240117	1601	21.17	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
61	20240821	130211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1942	-33	5	-1.67	3044791663	1564262	53.45	1970	1970	1941	2565	1383	1975	1946.29	7.69	-247691	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6198	9.07	0.38	12	0.49	214.00	5088.00	3100	20240117	-37.35	1601	20231016	21.30	3100	-37.35	20240117	1740	11.61	20240418	3100	-37.35	20240117	1601	21.30	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
62	20240821	120213	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1950	-25	5	-1.27	2344530873	1204059	41.14	1970	1970	1941	2565	1383	1975	1946.96	7.69	-272155	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6224	9.11	0.38	12	0.38	214.00	5088.00	3100	20240117	-37.10	1601	20231016	21.80	3100	-37.10	20240117	1740	12.07	20240418	3100	-37.10	20240117	1601	21.80	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
63	20240821	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1945	-30	5	-1.52	1916496519	984005	33.62	1970	1970	1941	2565	1383	1975	1947.37	7.69	-223424	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6208	9.09	0.38	12	0.31	214.00	5088.00	3100	20240117	-37.26	1601	20231016	21.49	3100	-37.26	20240117	1740	11.78	20240418	3100	-37.26	20240117	1601	21.49	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
64	20240821	100211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1946	-29	5	-1.47	1452823836	745459	25.47	1970	1970	1941	2565	1383	1975	1948.55	7.69	-185509	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6211	9.09	0.38	12	0.23	214.00	5088.00	3100	20240117	-37.23	1601	20231016	21.55	3100	-37.23	20240117	1740	11.84	20240418	3100	-37.23	20240117	1601	21.55	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
65	20240821	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1957	-18	5	-0.91	138995020	70806	2.42	1970	1970	1953	2565	1383	1975	1961.10	7.69	-34420	2004	1989	1969	1954	1934	1997	1962	1596	590	500	1260	1	1	319177460	6246	9.14	0.38	12	0.02	214.00	5088.00	3100	20240117	-36.87	1601	20231016	22.24	3100	-36.87	20240117	1740	12.47	20240418	3100	-36.87	20240117	1601	22.24	20231016	3.61	N	005880	500	1595 억	24541456	N	N	5595	N	N
66	20240820	160208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1975	37	2	1.91	5649311259	2874946	69.24	1953	1984	1949	2515	1357	1938	1965.02	7.68	194920	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6304	9.23	0.39	12	0.90	214.00	5088.00	3100	20240117	-36.29	1601	20231016	23.36	3100	-36.29	20240117	1740	13.51	20240418	3100	-36.29	20240117	1601	23.36	20231016	3.58	N	005880	500	1595 억	24516253	N	N	5595	N	N
67	20240820	150211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1980	42	2	2.17	5156493567	2625638	63.23	1953	1984	1949	2515	1357	1938	1963.92	7.68	136550	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6320	9.25	0.39	12	0.82	214.00	5088.00	3100	20240117	-36.13	1601	20231016	23.67	3100	-36.13	20240117	1740	13.79	20240418	3100	-36.13	20240117	1601	23.67	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
68	20240820	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1954	16	2	0.83	4038565222	2058467	49.57	1953	1981	1949	2515	1357	1938	1961.95	7.68	-69242	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6237	9.13	0.38	12	0.64	214.00	5088.00	3100	20240117	-36.97	1601	20231016	22.05	3100	-36.97	20240117	1740	12.30	20240418	3100	-36.97	20240117	1601	22.05	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
69	20240820	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1952	14	2	0.72	3612349682	1840318	44.32	1953	1981	1949	2515	1357	1938	1962.92	7.68	-82102	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6230	9.12	0.38	12	0.58	214.00	5088.00	3100	20240117	-37.03	1601	20231016	21.92	3100	-37.03	20240117	1740	12.18	20240418	3100	-37.03	20240117	1601	21.92	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
70	20240820	120210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1955	17	2	0.88	3224373910	1641659	39.54	1953	1981	1949	2515	1357	1938	1964.13	7.68	-83755	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6240	9.14	0.38	12	0.51	214.00	5088.00	3100	20240117	-36.94	1601	20231016	22.11	3100	-36.94	20240117	1740	12.36	20240418	3100	-36.94	20240117	1601	22.11	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
71	20240820	110210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1951	13	2	0.67	2844673731	1447190	34.85	1953	1981	1950	2515	1357	1938	1965.69	7.68	-98338	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6227	9.12	0.38	12	0.45	214.00	5088.00	3100	20240117	-37.06	1601	20231016	21.86	3100	-37.06	20240117	1740	12.13	20240418	3100	-37.06	20240117	1601	21.86	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
72	20240820	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1965	27	2	1.39	2049953332	1040808	25.07	1953	1981	1952	2515	1357	1938	1969.64	7.68	-49483	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6272	9.18	0.39	12	0.33	214.00	5088.00	3100	20240117	-36.61	1601	20231016	22.74	3100	-36.61	20240117	1740	12.93	20240418	3100	-36.61	20240117	1601	22.74	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
73	20240820	090209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1974	36	2	1.86	271323457	138479	3.33	1953	1977	1952	2515	1357	1938	1959.64	7.68	17451	2040	1988	1963	1911	1886	1976	1899	1596	577	500	1240	1	1	319177460	6301	9.22	0.39	12	0.04	214.00	5088.00	3100	20240117	-36.32	1601	20231016	23.30	3100	-36.32	20240117	1740	13.45	20240418	3100	-36.32	20240117	1601	23.30	20231016	3.58	N	005880	500	1595 억	24516253	N	N	1249	N	N
74	20240819	160209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1938	-62	5	-3.10	8115610485	4108991	77.83	2010	2015	1938	2600	1400	2000	1975.19	7.67	8171	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6186	9.06	0.38	12	1.29	214.00	5088.00	3100	20240117	-37.48	1601	20231016	21.05	3100	-37.48	20240117	1740	11.38	20240418	3100	-37.48	20240117	1601	21.05	20231016	3.62	N	005880	500	1595 억	24466023	N	N	1249	N	N
75	20240819	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1950	-50	5	-2.50	7065017406	3568436	67.59	2010	2015	1949	2600	1400	2000	1979.85	7.67	-16581	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6224	9.11	0.38	12	1.12	214.00	5088.00	3100	20240117	-37.10	1601	20231016	21.80	3100	-37.10	20240117	1740	12.07	20240418	3100	-37.10	20240117	1601	21.80	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
76	20240819	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1960	-40	5	-2.00	5805978610	2924052	55.39	2010	2015	1954	2600	1400	2000	1985.58	7.67	-7371	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6256	9.16	0.39	12	0.92	214.00	5088.00	3100	20240117	-36.77	1601	20231016	22.42	3100	-36.77	20240117	1740	12.64	20240418	3100	-36.77	20240117	1601	22.42	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
77	20240819	130210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1958	-42	5	-2.10	5205389302	2617442	49.58	2010	2015	1958	2600	1400	2000	1988.72	7.67	-9639	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6249	9.15	0.38	12	0.82	214.00	5088.00	3100	20240117	-36.84	1601	20231016	22.30	3100	-36.84	20240117	1740	12.53	20240418	3100	-36.84	20240117	1601	22.30	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
78	20240819	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1971	-29	5	-1.45	4220920746	2117508	40.11	2010	2015	1970	2600	1400	2000	1993.33	7.67	84312	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6291	9.21	0.39	12	0.66	214.00	5088.00	3100	20240117	-36.42	1601	20231016	23.11	3100	-36.42	20240117	1740	13.28	20240418	3100	-36.42	20240117	1601	23.11	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
79	20240819	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1988	-12	5	-0.60	3118486417	1560576	29.56	2010	2015	1977	2600	1400	2000	1998.29	7.67	86300	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6345	9.29	0.39	12	0.49	214.00	5088.00	3100	20240117	-35.87	1601	20231016	24.17	3100	-35.87	20240117	1740	14.25	20240418	3100	-35.87	20240117	1601	24.17	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
80	20240819	100209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1992	-8	5	-0.40	2481221362	1240876	23.51	2010	2015	1977	2600	1400	2000	1999.57	7.67	115184	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	1	1	319177460	6358	9.31	0.39	12	0.39	214.00	5088.00	3100	20240117	-35.74	1601	20231016	24.42	3100	-35.74	20240117	1740	14.48	20240418	3100	-35.74	20240117	1601	24.42	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
81	20240819	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2000	0	3	0.00	261339384	130319	2.47	2010	2010	1999	2600	1400	2000	2005.52	7.67	-35001	2120	2060	2030	1970	1940	2045	1955	1596	600	500	1280	5	1	319177460	6384	9.35	0.39	12	0.04	214.00	5088.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1740	14.94	20240418	3100	-35.48	20240117	1601	24.92	20231016	3.62	N	005880	500	1595 억	24466023	N	N	5476	N	N
82	20240816	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2000	-90	5	-4.31	10557115115	5206503	108.45	2090	2090	2000	2715	1465	2090	2027.33	8.08	-1269039	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6384	9.35	0.39	12	1.63	214.00	5088.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1740	14.94	20240418	3100	-35.48	20240117	1601	24.92	20231016	3.49	N	005880	500	1595 억	25790544	N	N	5476	N	N
83	20240816	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	-80	5	-3.83	9501601310	4680099	97.48	2090	2090	2000	2715	1465	2090	2029.69	8.08	-1159654	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6415	9.39	0.40	12	1.47	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
84	20240816	140209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	-75	5	-3.59	8812108500	4337658	90.35	2090	2090	2000	2715	1465	2090	2030.98	8.08	-1127825	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6431	9.42	0.40	12	1.36	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
85	20240816	130211	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-70	5	-3.35	6995273420	3433157	71.51	2090	2090	2015	2715	1465	2090	2036.93	8.08	-1006536	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6447	9.44	0.40	12	1.08	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
86	20240816	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	-65	5	-3.11	6354214600	3116179	64.91	2090	2090	2020	2715	1465	2090	2038.43	8.08	-852217	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6463	9.46	0.40	12	0.98	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
87	20240816	110209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2035	-55	5	-2.63	5705193050	2796273	58.25	2090	2090	2020	2715	1465	2090	2039.55	8.08	-791061	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6495	9.51	0.40	12	0.88	214.00	5088.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1740	16.95	20240418	3100	-34.35	20240117	1601	27.11	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
88	20240816	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2035	-55	5	-2.63	4087314870	1998516	41.63	2090	2090	2025	2715	1465	2090	2044.24	8.08	-550799	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6495	9.51	0.40	12	0.63	214.00	5088.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1740	16.95	20240418	3100	-34.35	20240117	1601	27.11	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
89	20240816	090208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	-40	5	-1.91	842518860	406242	8.46	2090	2090	2050	2715	1465	2090	2072.13	8.08	-117671	2143	2116	2063	2036	1983	2130	2050	1596	625	500	1330	5	1	319177460	6543	9.58	0.40	12	0.13	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	3.49	N	005880	500	1595 억	25790544	N	N	3062	N	N
90	20240814	160209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2090	40	2	1.95	9567072780	4663496	47.69	2035	2090	2010	2665	1435	2050	2051.38	7.82	782303	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6671	9.77	0.41	12	1.46	214.00	5088.00	3100	20240117	-32.58	1601	20231016	30.54	3100	-32.58	20240117	1740	20.11	20240418	3100	-32.58	20240117	1601	30.54	20231016	3.43	N	005880	500	1595 억	24953435	N	N	3062	N	N
91	20240814	150209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2070	20	2	0.98	7926793850	3874442	39.62	2035	2070	2010	2665	1435	2050	2045.88	7.82	630652	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6607	9.67	0.41	12	1.21	214.00	5088.00	3100	20240117	-33.23	1601	20231016	29.29	3100	-33.23	20240117	1740	18.97	20240418	3100	-33.23	20240117	1601	29.29	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
92	20240814	140210	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	-5	5	-0.24	6539933160	3201117	32.74	2035	2065	2010	2665	1435	2050	2042.94	7.82	439547	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6527	9.56	0.40	12	1.00	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
93	20240814	130209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	-10	5	-0.49	5968832570	2922198	29.88	2035	2065	2010	2665	1435	2050	2042.50	7.82	381020	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6511	9.53	0.40	12	0.92	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
94	20240814	120209	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2055	5	2	0.24	4687731745	2296560	23.49	2035	2060	2010	2665	1435	2050	2041.07	7.82	371393	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6559	9.60	0.40	12	0.72	214.00	5088.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1740	18.10	20240418	3100	-33.71	20240117	1601	28.36	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
95	20240814	110208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	-5	5	-0.24	3652070805	1791920	18.33	2035	2060	2010	2665	1435	2050	2037.86	7.82	238194	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6527	9.56	0.40	12	0.56	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
96	20240814	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	-5	5	-0.24	2577884535	1268033	12.97	2035	2050	2010	2665	1435	2050	2032.53	7.82	124717	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6527	9.56	0.40	12	0.40	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
97	20240814	090229	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-30	5	-1.46	872683715	430176	4.40	2035	2045	2010	2665	1435	2050	2026.92	7.82	-34759	2143	2096	2063	2016	1983	2080	2000	1596	615	500	1310	5	1	319177460	6447	9.44	0.40	12	0.13	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	3.43	N	005880	500	1595 억	24953435	N	N	4854	N	N
98	20240813	160207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	25	2	1.23	19912479335	9644369	339.46	2055	2110	2030	2630	1420	2025	2064.70	8.24	-1321468	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6543	9.58	0.40	12	3.02	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	3.46	N	005880	500	1595 억	26289116	N	N	4854	N	N
99	20240813	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	15	2	0.74	18974441595	9186382	323.34	2055	2110	2030	2630	1420	2025	2065.50	8.24	-1175392	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6511	9.53	0.40	12	2.88	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
100	20240813	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	20	2	0.99	18037595090	8728330	307.22	2055	2110	2030	2630	1420	2025	2066.56	8.24	-1065890	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6527	9.56	0.40	12	2.73	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
101	20240813	130208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	15	2	0.74	13695264625	6621689	233.07	2055	2110	2030	2630	1420	2025	2068.24	8.24	-799223	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6511	9.53	0.40	12	2.07	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
102	20240813	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	15	2	0.74	13112555585	6335306	222.99	2055	2110	2030	2630	1420	2025	2069.76	8.24	-703451	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6511	9.53	0.40	12	1.98	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
103	20240813	110206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	25	2	1.23	11753579200	5669433	199.55	2055	2110	2045	2630	1420	2025	2073.15	8.24	-515337	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6543	9.58	0.40	12	1.78	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
104	20240813	100206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2080	55	2	2.72	9463021590	4558390	160.45	2055	2110	2045	2630	1420	2025	2075.96	8.24	-220874	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6639	9.72	0.41	12	1.43	214.00	5088.00	3100	20240117	-32.90	1601	20231016	29.92	3100	-32.90	20240117	1740	19.54	20240418	3100	-32.90	20240117	1601	29.92	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
105	20240813	090207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2060	35	2	1.73	795579605	386458	13.60	2055	2075	2050	2630	1420	2025	2058.66	8.24	82217	2061	2042	2021	2002	1981	2032	1992	1596	605	500	1290	5	1	319177460	6575	9.63	0.40	12	0.12	214.00	5088.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1740	18.39	20240418	3100	-33.55	20240117	1601	28.67	20231016	3.46	N	005880	500	1595 억	26289116	N	N	55	N	N
106	20240812	160206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	-5	5	-0.25	5591010680	2769688	58.01	2035	2040	2000	2635	1425	2030	2018.62	8.36	-455354	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6463	9.46	0.40	12	0.87	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	3.38	N	005880	500	1595 억	26694151	N	N	55	N	N
107	20240812	150208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	-5	5	-0.25	5238488995	2595677	54.36	2035	2040	2000	2635	1425	2030	2018.15	8.36	-457940	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6463	9.46	0.40	12	0.81	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
108	20240812	140207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	-15	5	-0.74	4584936565	2272729	47.60	2035	2040	2000	2635	1425	2030	2017.35	8.36	-452184	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6431	9.42	0.40	12	0.71	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
109	20240812	130205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-10	5	-0.49	4080935065	2023129	42.37	2035	2040	2000	2635	1425	2030	2017.12	8.36	-429291	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6447	9.44	0.40	12	0.63	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
110	20240812	120207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-10	5	-0.49	3291446060	1633455	34.21	2035	2040	2000	2635	1425	2030	2014.99	8.36	-439736	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6447	9.44	0.40	12	0.51	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
111	20240812	110205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	-20	5	-0.99	2756471755	1367459	28.64	2035	2040	2000	2635	1425	2030	2015.73	8.36	-394780	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6415	9.39	0.40	12	0.43	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
112	20240812	100205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	-5	5	-0.25	2135153980	1059775	22.20	2035	2040	2000	2635	1425	2030	2014.68	8.36	-315829	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6463	9.46	0.40	12	0.33	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
113	20240812	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	-20	5	-0.99	358967055	177358	3.71	2035	2040	2010	2635	1425	2030	2023.87	8.36	-38808	2083	2056	2033	2006	1983	2070	2020	1596	605	500	1290	5	1	319177460	6415	9.39	0.40	12	0.06	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.38	N	005880	500	1595 억	26694151	N	N	470	N	N
114	20240809	160204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2030	15	2	0.74	9360924000	4609322	65.91	2010	2060	2010	2615	1415	2015	2030.95	8.40	-111943	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6479	9.49	0.40	12	1.44	214.00	5088.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	1740	16.67	20240418	3100	-34.52	20240117	1601	26.80	20231016	3.18	N	005880	500	1595 억	26816076	N	N	470	N	N
115	20240809	150207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2030	15	2	0.74	8577261555	4222567	60.38	2010	2060	2010	2615	1415	2015	2031.37	8.40	-55479	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6479	9.49	0.40	12	1.32	214.00	5088.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	1740	16.67	20240418	3100	-34.52	20240117	1601	26.80	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
116	20240809	140206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2030	15	2	0.74	7772948820	3826638	54.72	2010	2060	2010	2615	1415	2015	2031.36	8.40	-102978	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6479	9.49	0.40	12	1.20	214.00	5088.00	3100	20240117	-34.52	1601	20231016	26.80	3100	-34.52	20240117	1740	16.67	20240418	3100	-34.52	20240117	1601	26.80	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
117	20240809	130207	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	30	2	1.49	6314913860	3106747	44.42	2010	2060	2010	2615	1415	2015	2032.77	8.40	-6027	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6527	9.56	0.40	12	0.97	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
118	20240809	120205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	30	2	1.49	5823016155	2865667	40.97	2010	2060	2010	2615	1415	2015	2032.12	8.40	3808	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6527	9.56	0.40	12	0.90	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
119	20240809	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	30	2	1.49	5146769700	2533987	36.23	2010	2060	2010	2615	1415	2015	2031.23	8.40	35641	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6527	9.56	0.40	12	0.79	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
120	20240809	100208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	25	2	1.24	3862629730	1903426	27.22	2010	2060	2010	2615	1415	2015	2029.47	8.40	9775	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6511	9.53	0.40	12	0.60	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
121	20240809	090205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2025	10	2	0.50	905459880	449354	6.43	2010	2030	2010	2615	1415	2015	2015.03	8.40	18408	2133	2073	2035	1975	1937	2055	1957	1596	600	500	1280	5	1	319177460	6463	9.46	0.40	12	0.14	214.00	5088.00	3100	20240117	-34.68	1601	20231016	26.48	3100	-34.68	20240117	1740	16.38	20240418	3100	-34.68	20240117	1601	26.48	20231016	3.18	N	005880	500	1595 억	26816076	N	N	608	N	N
122	20240808	160203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	-45	5	-2.18	13392302170	6587831	42.32	2055	2095	1997	2675	1445	2060	2032.71	8.60	-628741	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6431	9.42	0.40	12	2.06	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	3.30	N	005880	500	1595 억	27447994	N	N	608	N	N
123	20240808	150205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-40	5	-1.94	12667663925	6228891	40.01	2055	2095	1997	2675	1445	2060	2033.51	8.60	-611544	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6447	9.44	0.40	12	1.95	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
124	20240808	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2045	-15	5	-0.73	11420036555	5613940	36.06	2055	2095	1997	2675	1445	2060	2034.03	8.60	-612011	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6527	9.56	0.40	12	1.76	214.00	5088.00	3100	20240117	-34.03	1601	20231016	27.73	3100	-34.03	20240117	1740	17.53	20240418	3100	-34.03	20240117	1601	27.73	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
125	20240808	130206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2055	-5	5	-0.24	9941965125	4893267	31.43	2055	2095	1997	2675	1445	2060	2031.51	8.60	-519774	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6559	9.60	0.40	12	1.53	214.00	5088.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1740	18.10	20240418	3100	-33.71	20240117	1601	28.36	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
126	20240808	120208	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2015	-45	5	-2.18	7752427980	3828418	24.59	2055	2090	1997	2675	1445	2060	2024.57	8.60	-640845	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6431	9.42	0.40	12	1.20	214.00	5088.00	3100	20240117	-35.00	1601	20231016	25.86	3100	-35.00	20240117	1740	15.80	20240418	3100	-35.00	20240117	1601	25.86	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
127	20240808	110204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2000	-60	5	-2.91	6516544679	3210763	20.62	2055	2090	1999	2675	1445	2060	2029.18	8.60	-464000	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6384	9.35	0.39	12	1.01	214.00	5088.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1740	14.94	20240418	3100	-35.48	20240117	1601	24.92	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
128	20240808	100204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2010	-50	5	-2.43	4866009557	2387877	15.34	2055	2090	1999	2675	1445	2060	2037.39	8.60	-340019	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6415	9.39	0.40	12	0.75	214.00	5088.00	3100	20240117	-35.16	1601	20231016	25.55	3100	-35.16	20240117	1740	15.52	20240418	3100	-35.16	20240117	1601	25.55	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
129	20240808	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2035	-25	5	-1.21	583533900	285015	1.83	2055	2060	2020	2675	1445	2060	2045.13	8.60	18593	2200	2130	2080	2010	1960	2105	1985	1596	615	500	1310	5	1	319177460	6495	9.51	0.40	12	0.09	214.00	5088.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1740	16.95	20240418	3100	-34.35	20240117	1601	27.11	20231016	3.30	N	005880	500	1595 억	27447994	N	N	2912	N	N
130	20240807	160200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2060	55	2	2.74	32157722465	15426935	117.65	2150	2150	2030	2605	1405	2005	2084.55	9.22	-1894551	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6575	9.63	0.40	12	4.83	214.00	5088.00	3100	20240117	-33.55	1601	20231016	28.67	3100	-33.55	20240117	1740	18.39	20240418	3100	-33.55	20240117	1601	28.67	20231016	3.38	N	005880	500	1595 억	29425872	N	N	2912	N	N
131	20240807	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2065	60	2	2.99	31071692545	14899230	113.63	2150	2150	2030	2605	1405	2005	2085.46	9.22	-1883221	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6591	9.65	0.41	12	4.67	214.00	5088.00	3100	20240117	-33.39	1601	20231016	28.98	3100	-33.39	20240117	1740	18.68	20240418	3100	-33.39	20240117	1601	28.98	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
132	20240807	140205	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2050	45	2	2.24	29171526320	13978241	106.60	2150	2150	2030	2605	1405	2005	2086.92	9.22	-1887290	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6543	9.58	0.40	12	4.38	214.00	5088.00	3100	20240117	-33.87	1601	20231016	28.04	3100	-33.87	20240117	1740	17.82	20240418	3100	-33.87	20240117	1601	28.04	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
133	20240807	130204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2055	50	2	2.49	27382937080	13105604	99.95	2150	2150	2030	2605	1405	2005	2089.41	9.22	-1855486	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6559	9.60	0.40	12	4.11	214.00	5088.00	3100	20240117	-33.71	1601	20231016	28.36	3100	-33.71	20240117	1740	18.10	20240418	3100	-33.71	20240117	1601	28.36	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
134	20240807	120206	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2080	75	2	3.74	25945875035	12408972	94.64	2150	2150	2030	2605	1405	2005	2090.90	9.22	-1687811	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6639	9.72	0.41	12	3.89	214.00	5088.00	3100	20240117	-32.90	1601	20231016	29.92	3100	-32.90	20240117	1740	19.54	20240418	3100	-32.90	20240117	1601	29.92	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
135	20240807	110202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2075	70	2	3.49	23661859655	11305449	86.22	2150	2150	2030	2605	1405	2005	2092.96	9.22	-1698181	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6623	9.70	0.41	12	3.54	214.00	5088.00	3100	20240117	-33.06	1601	20231016	29.61	3100	-33.06	20240117	1740	19.25	20240418	3100	-33.06	20240117	1601	29.61	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
136	20240807	100203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2040	35	2	1.75	18446318805	8800642	67.12	2150	2150	2030	2605	1405	2005	2096.02	9.22	-1769794	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6511	9.53	0.40	12	2.76	214.00	5088.00	3100	20240117	-34.19	1601	20231016	27.42	3100	-34.19	20240117	1740	17.24	20240418	3100	-34.19	20240117	1601	27.42	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
137	20240807	090203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2130	125	2	6.23	4963581215	2321231	17.70	2150	2150	2110	2605	1405	2005	2138.34	9.22	-670544	2127	2065	1958	1896	1789	2097	1928	1596	600	500	1280	5	1	319177460	6798	9.95	0.42	12	0.73	214.00	5088.00	3100	20240117	-31.29	1601	20231016	33.04	3100	-31.29	20240117	1740	22.41	20240418	3100	-31.29	20240117	1601	33.04	20231016	3.38	N	005880	500	1595 억	29425872	N	N	1379	N	N
138	20240806	160201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	154	2	8.32	23230275496	11826664	64.88	1853	2020	1851	2405	1296	1851	1964.22	8.92	974630	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	5	1	319177460	6400	9.37	0.39	12	3.71	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	3.03	N	005880	500	1595 억	28468307	N	N	1379	N	N
139	20240806	150203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2000	149	2	8.05	21773714597	11099266	60.89	1853	2020	1851	2405	1296	1851	1961.89	8.92	1006476	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	5	1	319177460	6384	9.35	0.39	12	3.48	214.00	5088.00	3100	20240117	-35.48	1601	20231016	24.92	3100	-35.48	20240117	1740	14.94	20240418	3100	-35.48	20240117	1601	24.92	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
140	20240806	140201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1988	137	2	7.40	19720610391	10068991	55.23	1853	2020	1851	2405	1296	1851	1958.73	8.92	803983	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	1	1	319177460	6345	9.29	0.39	12	3.15	214.00	5088.00	3100	20240117	-35.87	1601	20231016	24.17	3100	-35.87	20240117	1740	14.25	20240418	3100	-35.87	20240117	1601	24.17	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
141	20240806	130202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	154	2	8.32	18240185593	9325499	51.16	1853	2020	1851	2405	1296	1851	1956.13	8.92	812816	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	5	1	319177460	6400	9.37	0.39	12	2.92	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
142	20240806	120204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1993	142	2	7.67	16749411199	8579457	47.06	1853	2020	1851	2405	1296	1851	1952.46	8.92	692112	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	1	1	319177460	6361	9.31	0.39	12	2.69	214.00	5088.00	3100	20240117	-35.71	1601	20231016	24.48	3100	-35.71	20240117	1740	14.54	20240418	3100	-35.71	20240117	1601	24.48	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
143	20240806	110203	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1956	105	2	5.67	13727101113	7057430	38.71	1853	1995	1851	2405	1296	1851	1945.28	8.92	561336	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	1	1	319177460	6243	9.14	0.38	12	2.21	214.00	5088.00	3100	20240117	-36.90	1601	20231016	22.17	3100	-36.90	20240117	1740	12.41	20240418	3100	-36.90	20240117	1601	22.17	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
144	20240806	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1990	139	2	7.51	9998469615	5161453	28.31	1853	1991	1851	2405	1296	1851	1937.42	8.92	486293	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	1	1	319177460	6352	9.30	0.39	12	1.62	214.00	5088.00	3100	20240117	-35.81	1601	20231016	24.30	3100	-35.81	20240117	1740	14.37	20240418	3100	-35.81	20240117	1601	24.30	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
145	20240806	090201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1914	63	2	3.40	1199157047	633072	3.47	1853	1939	1853	2405	1296	1851	1895.34	8.92	-13118	2369	2110	1941	1682	1513	2025	1597	1596	554	500	1180	1	1	319177460	6109	8.94	0.38	12	0.20	214.00	5088.00	3100	20240117	-38.26	1601	20231016	19.55	3100	-38.26	20240117	1740	10.00	20240418	3100	-38.26	20240117	1601	19.55	20231016	3.03	N	005880	500	1595 억	28468307	N	N	14313	N	N
146	20240805	160201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1851	-289	5	-13.50	35705925936	17870105	89.08	2175	2200	1772	2780	1500	2140	1997.41	9.29	-1177584	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	1	1	319177460	5908	8.65	0.36	12	5.60	214.00	5088.00	3100	20240117	-40.29	1601	20231016	15.62	3100	-40.29	20240117	1740	6.38	20240418	3100	-40.29	20240117	1601	15.62	20231016	2.97	N	005880	500	1595 억	29661094	N	N	14313	N	N
147	20240805	150201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1867	-273	5	-12.76	33184468503	16511259	82.31	2175	2200	1772	2780	1500	2140	2008.95	9.29	-1248663	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	1	1	319177460	5959	8.72	0.37	12	5.17	214.00	5088.00	3100	20240117	-39.77	1601	20231016	16.61	3100	-39.77	20240117	1740	7.30	20240418	3100	-39.77	20240117	1601	16.61	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
148	20240805	140202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1958	-182	5	-8.50	27188600922	13259484	66.10	2175	2200	1948	2780	1500	2140	2049.77	9.29	-1600226	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	1	1	319177460	6249	9.15	0.38	12	4.15	214.00	5088.00	3100	20240117	-36.84	1601	20231016	22.30	3100	-36.84	20240117	1740	12.53	20240418	3100	-36.84	20240117	1601	22.30	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
149	20240805	130200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	1962	-178	5	-8.32	22318087652	10803808	53.86	2175	2200	1954	2780	1500	2140	2065.01	9.29	-1249810	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	1	1	319177460	6262	9.17	0.39	12	3.38	214.00	5088.00	3100	20240117	-36.71	1601	20231016	22.55	3100	-36.71	20240117	1740	12.76	20240418	3100	-36.71	20240117	1601	22.55	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
150	20240805	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2005	-135	5	-6.31	18235692132	8736202	43.55	2175	2200	1998	2780	1500	2140	2086.71	9.29	-1000678	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	5	1	319177460	6400	9.37	0.39	12	2.74	214.00	5088.00	3100	20240117	-35.32	1601	20231016	25.23	3100	-35.32	20240117	1740	15.23	20240418	3100	-35.32	20240117	1601	25.23	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
151	20240805	110204	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2020	-120	5	-5.61	16067008510	7657185	38.17	2175	2200	2000	2780	1500	2140	2097.70	9.29	-841829	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	5	1	319177460	6447	9.44	0.40	12	2.40	214.00	5088.00	3100	20240117	-34.84	1601	20231016	26.17	3100	-34.84	20240117	1740	16.09	20240418	3100	-34.84	20240117	1601	26.17	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
152	20240805	100202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2035	-105	5	-4.91	13872121095	6573048	32.77	2175	2200	2000	2780	1500	2140	2109.96	9.29	-610936	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	5	1	319177460	6495	9.51	0.40	12	2.06	214.00	5088.00	3100	20240117	-34.35	1601	20231016	27.11	3100	-34.35	20240117	1740	16.95	20240418	3100	-34.35	20240117	1601	27.11	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
153	20240805	090200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2180	40	2	1.87	3302811115	1518494	7.57	2175	2190	2165	2780	1500	2140	2177.73	9.29	17346	2416	2277	2181	2042	1946	2230	1995	1596	640	500	1360	5	1	319177460	6958	10.19	0.43	12	0.48	214.00	5088.00	3100	20240117	-29.68	1601	20231016	36.16	3100	-29.68	20240117	1740	25.29	20240418	3100	-29.68	20240117	1601	36.16	20231016	2.97	N	005880	500	1595 억	29661094	N	N	10419	N	N
154	20240802	160159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2140	-115	5	-5.10	43688589040	19802992	122.76	2295	2320	2085	2930	1580	2255	2206.24	10.55	-4014342	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6830	10.00	0.42	12	6.20	214.00	5088.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	1740	22.99	20240418	3100	-30.97	20240117	1601	33.67	20231016	2.80	N	005880	500	1595 억	33673991	N	N	10419	N	N
155	20240802	150157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2110	-145	5	-6.43	41365621210	18713501	116.00	2295	2320	2085	2930	1580	2255	2210.33	10.55	-4035063	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6735	9.86	0.41	12	5.86	214.00	5088.00	3100	20240117	-31.94	1601	20231016	31.79	3100	-31.94	20240117	1740	21.26	20240418	3100	-31.94	20240117	1601	31.79	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
156	20240802	140159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2140	-115	5	-5.10	36866405910	16579367	102.77	2295	2320	2130	2930	1580	2255	2223.52	10.55	-3883794	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6830	10.00	0.42	12	5.19	214.00	5088.00	3100	20240117	-30.97	1601	20231016	33.67	3100	-30.97	20240117	1740	22.99	20240418	3100	-30.97	20240117	1601	33.67	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
157	20240802	130159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2150	-105	5	-4.66	35559004805	15968316	98.99	2295	2320	2135	2930	1580	2255	2226.74	10.55	-3699270	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6862	10.05	0.42	12	5.00	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
158	20240802	120200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2150	-105	5	-4.66	34024932545	15252963	94.55	2295	2320	2135	2930	1580	2255	2230.62	10.55	-3554559	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6862	10.05	0.42	12	4.78	214.00	5088.00	3100	20240117	-30.65	1601	20231016	34.29	3100	-30.65	20240117	1740	23.56	20240418	3100	-30.65	20240117	1601	34.29	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
159	20240802	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2160	-95	5	-4.21	31568248670	14107996	87.45	2295	2320	2135	2930	1580	2255	2237.54	10.55	-3325500	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6894	10.09	0.42	12	4.42	214.00	5088.00	3100	20240117	-30.32	1601	20231016	34.92	3100	-30.32	20240117	1740	24.14	20240418	3100	-30.32	20240117	1601	34.92	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
160	20240802	100158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2155	-100	5	-4.43	28097638635	12497812	77.47	2295	2320	2135	2930	1580	2255	2248.17	10.55	-2749340	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	6878	10.07	0.42	12	3.92	214.00	5088.00	3100	20240117	-30.48	1601	20231016	34.60	3100	-30.48	20240117	1740	23.85	20240418	3100	-30.48	20240117	1601	34.60	20231016	2.80	N	005880	500	1595 억	33673991	N	N	6652	N	N
161	20240802	090202	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2275	20	2	0.89	4680815485	2036937	12.63	2295	2320	2275	2930	1580	2255	2299.24	10.55	-340821	2358	2306	2228	2176	2098	2332	2202	1596	675	500	1440	5	1	319177460	7261	10.63	0.45	12	0.64	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	33673991	N	N	6652	N	N
162	20240801	160158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2255	90	2	4.16	32310759695	14578398	120.43	2245	2280	2150	2810	1520	2165	2216.06	10.61	-207696	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7197	10.54	0.44	12	4.57	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	2.73	N	005880	500	1595 억	33874467	N	N	6652	N	N
163	20240801	150200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2235	70	2	3.23	28331918840	12817333	105.88	2245	2255	2150	2810	1520	2165	2210.44	10.61	-188830	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7134	10.44	0.44	12	4.02	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	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
164	20240801	140201	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2225	60	2	2.77	24249303145	10992820	90.81	2245	2250	2150	2810	1520	2165	2205.92	10.61	-405327	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7102	10.40	0.44	12	3.44	214.00	5088.00	3100	20240117	-28.23	1601	20231016	38.98	3100	-28.23	20240117	1740	27.87	20240418	3100	-28.23	20240117	1601	38.98	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
165	20240801	130159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2205	40	2	1.85	22218129280	10076988	83.24	2245	2250	2150	2810	1520	2165	2204.84	10.61	-647567	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7038	10.30	0.43	12	3.16	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
166	20240801	120159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2205	40	2	1.85	20650888575	9368696	77.39	2245	2250	2150	2810	1520	2165	2204.25	10.61	-798426	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7038	10.30	0.43	12	2.94	214.00	5088.00	3100	20240117	-28.87	1601	20231016	37.73	3100	-28.87	20240117	1740	26.72	20240418	3100	-28.87	20240117	1601	37.73	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
167	20240801	110200	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2200	35	2	1.62	19303589005	8756980	72.34	2245	2250	2150	2810	1520	2165	2204.37	10.61	-930248	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7022	10.28	0.43	12	2.74	214.00	5088.00	3100	20240117	-29.03	1601	20231016	37.41	3100	-29.03	20240117	1740	26.44	20240418	3100	-29.03	20240117	1601	37.41	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
168	20240801	100159	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2190	25	2	1.15	12154974835	5527951	45.66	2245	2250	2150	2810	1520	2165	2198.83	10.61	-887977	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	6990	10.23	0.43	12	1.73	214.00	5088.00	3100	20240117	-29.35	1601	20231016	36.79	3100	-29.35	20240117	1740	25.86	20240418	3100	-29.35	20240117	1601	36.79	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N
169	20240801	090157	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	2210	45	2	2.08	3366267655	1507517	12.45	2245	2250	2210	2810	1520	2165	2233.02	10.61	-340920	2311	2237	2146	2072	1981	2275	2110	1596	645	500	1380	5	1	319177460	7054	10.33	0.43	12	0.47	214.00	5088.00	3100	20240117	-28.71	1601	20231016	38.04	3100	-28.71	20240117	1740	27.01	20240418	3100	-28.71	20240117	1601	38.04	20231016	2.73	N	005880	500	1595 억	33874467	N	N	1978	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History