KissMeData/005880/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	20231130	160218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1952	152	2	8.44	34328205471	17357424	1550.51	1820	2055	1805	2340	1260	1800	1977.84	5.09	1495841	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6230	3.95	0.40	12	5.44	494.00	4829.00	2530	20230223	-22.85	1601	20231016	21.92	2530	-22.85	20230223	1601	21.92	20231016	2530	-22.85	20230223	1601	21.92	20231016	1.73	N	005880	500	1595 억	16241436	N	N	21583	N	N
3	20231130	150217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1945	145	2	8.06	32890989535	16620062	1484.64	1820	2055	1805	2340	1260	1800	1978.99	5.09	1362000	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6208	3.94	0.40	12	5.21	494.00	4829.00	2530	20230223	-23.12	1601	20231016	21.49	2530	-23.12	20230223	1601	21.49	20231016	2530	-23.12	20230223	1601	21.49	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
4	20231130	140218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1956	156	2	8.67	30295676285	15285684	1365.45	1820	2055	1805	2340	1260	1800	1981.96	5.09	1350215	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6243	3.96	0.41	12	4.79	494.00	4829.00	2530	20230223	-22.69	1601	20231016	22.17	2530	-22.69	20230223	1601	22.17	20231016	2530	-22.69	20230223	1601	22.17	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
5	20231130	130217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	2000	200	2	11.11	25334253408	12788242	1142.35	1820	2055	1805	2340	1260	1800	1981.06	5.09	994833	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	5	1	319177460	6384	4.05	0.41	12	4.01	494.00	4829.00	2530	20230223	-20.95	1601	20231016	24.92	2530	-20.95	20230223	1601	24.92	20231016	2530	-20.95	20230223	1601	24.92	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
6	20231130	120220	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1978	178	2	9.89	11586833264	5986310	534.75	1820	1992	1805	2340	1260	1800	1935.56	5.09	1037112	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6313	4.00	0.41	12	1.88	494.00	4829.00	2530	20230223	-21.82	1601	20231016	23.55	2530	-21.82	20230223	1601	23.55	20231016	2530	-21.82	20230223	1601	23.55	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
7	20231130	110218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1943	143	2	7.94	8624738229	4486080	400.73	1820	1985	1805	2340	1260	1800	1922.56	5.09	803912	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6202	3.93	0.40	12	1.41	494.00	4829.00	2530	20230223	-23.20	1601	20231016	21.36	2530	-23.20	20230223	1601	21.36	20231016	2530	-23.20	20230223	1601	21.36	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
8	20231130	100217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1914	114	2	6.33	3609596229	1913889	170.96	1820	1931	1805	2340	1260	1800	1886.00	5.09	460640	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	6109	3.87	0.40	12	0.60	494.00	4829.00	2530	20230223	-24.35	1601	20231016	19.55	2530	-24.35	20230223	1601	19.55	20231016	2530	-24.35	20230223	1601	19.55	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
9	20231130	090218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1828	28	2	1.56	105382547	57777	5.16	1820	1837	1805	2340	1260	1800	1823.95	5.09	14735	1866	1832	1814	1780	1762	1824	1772	1596	540	500	1330	1	1	319177460	5835	3.70	0.38	12	0.02	494.00	4829.00	2530	20230223	-27.75	1601	20231016	14.18	2530	-27.75	20230223	1601	14.18	20231016	2530	-27.75	20230223	1601	14.18	20231016	1.73	N	005880	500	1595 억	16241436	N	N	4656	N	N
10	20231129	160217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-34	5	-1.85	2027068930	1117584	56.32	1839	1848	1796	2380	1284	1834	1813.79	5.13	-124939	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5745	3.64	0.37	12	0.35	494.00	4829.00	2530	20230223	-28.85	1601	20231016	12.43	2530	-28.85	20230223	1601	12.43	20231016	2530	-28.85	20230223	1601	12.43	20231016	1.81	N	005880	500	1595 억	16369860	N	N	4656	N	N
11	20231129	150218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1798	-36	5	-1.96	1911000049	1053024	53.06	1839	1848	1796	2380	1284	1834	1814.74	5.13	-106114	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5739	3.64	0.37	12	0.33	494.00	4829.00	2530	20230223	-28.93	1601	20231016	12.30	2530	-28.93	20230223	1601	12.30	20231016	2530	-28.93	20230223	1601	12.30	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
12	20231129	140217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-34	5	-1.85	1637300992	900904	45.40	1839	1848	1798	2380	1284	1834	1817.36	5.13	-65234	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5745	3.64	0.37	12	0.28	494.00	4829.00	2530	20230223	-28.85	1601	20231016	12.43	2530	-28.85	20230223	1601	12.43	20231016	2530	-28.85	20230223	1601	12.43	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
13	20231129	130219	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1808	-26	5	-1.42	1420523346	780778	39.35	1839	1848	1798	2380	1284	1834	1819.33	5.13	-41795	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5771	3.66	0.37	12	0.24	494.00	4829.00	2530	20230223	-28.54	1601	20231016	12.93	2530	-28.54	20230223	1601	12.93	20231016	2530	-28.54	20230223	1601	12.93	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
14	20231129	120217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	-24	5	-1.31	1228070687	674490	33.99	1839	1848	1798	2380	1284	1834	1820.70	5.13	-22611	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5777	3.66	0.37	12	0.21	494.00	4829.00	2530	20230223	-28.46	1601	20231016	13.05	2530	-28.46	20230223	1601	13.05	20231016	2530	-28.46	20230223	1601	13.05	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
15	20231129	110217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1818	-16	5	-0.87	1025153399	562444	28.34	1839	1848	1798	2380	1284	1834	1822.64	5.13	-30906	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5803	3.68	0.38	12	0.18	494.00	4829.00	2530	20230223	-28.14	1601	20231016	13.55	2530	-28.14	20230223	1601	13.55	20231016	2530	-28.14	20230223	1601	13.55	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
16	20231129	100216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1825	-9	5	-0.49	817654206	448575	22.60	1839	1848	1798	2380	1284	1834	1822.73	5.13	-36376	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5825	3.69	0.38	12	0.14	494.00	4829.00	2530	20230223	-27.87	1601	20231016	13.99	2530	-27.87	20230223	1601	13.99	20231016	2530	-27.87	20230223	1601	13.99	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
17	20231129	090216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1821	-13	5	-0.71	120953922	65951	3.32	1839	1840	1817	2380	1284	1834	1834.00	5.13	-35829	1865	1849	1818	1802	1771	1857	1810	1596	546	500	1350	1	1	319177460	5812	3.69	0.38	12	0.02	494.00	4829.00	2530	20230223	-28.02	1601	20231016	13.74	2530	-28.02	20230223	1601	13.74	20231016	2530	-28.02	20230223	1601	13.74	20231016	1.81	N	005880	500	1595 억	16369860	N	N	8496	N	N
18	20231128	160218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1834	58	2	3.27	3571864404	1969372	72.28	1802	1834	1787	2305	1244	1776	1813.60	5.15	169864	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5854	3.71	0.38	12	0.62	494.00	4829.00	2530	20230223	-27.51	1601	20231016	14.55	2530	-27.51	20230223	1601	14.55	20231016	2530	-27.51	20230223	1601	14.55	20231016	1.87	N	005880	500	1595 억	16438508	N	N	8496	N	N
19	20231128	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	38	2	2.14	2966863830	1638741	60.15	1802	1823	1787	2305	1244	1776	1810.46	5.15	49914	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5790	3.67	0.38	12	0.51	494.00	4829.00	2530	20230223	-28.30	1601	20231016	13.30	2530	-28.30	20230223	1601	13.30	20231016	2530	-28.30	20230223	1601	13.30	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
20	20231128	140216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	38	2	2.14	2359247111	1304680	47.89	1802	1819	1787	2305	1244	1776	1808.30	5.15	50897	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5790	3.67	0.38	12	0.41	494.00	4829.00	2530	20230223	-28.30	1601	20231016	13.30	2530	-28.30	20230223	1601	13.30	20231016	2530	-28.30	20230223	1601	13.30	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
21	20231128	130216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	39	2	2.20	2076005078	1148562	42.16	1802	1819	1787	2305	1244	1776	1807.49	5.15	42836	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5793	3.67	0.38	12	0.36	494.00	4829.00	2530	20230223	-28.26	1601	20231016	13.37	2530	-28.26	20230223	1601	13.37	20231016	2530	-28.26	20230223	1601	13.37	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
22	20231128	120216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1811	35	2	1.97	1703711365	943437	34.63	1802	1817	1787	2305	1244	1776	1805.86	5.15	-30593	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5780	3.67	0.38	12	0.30	494.00	4829.00	2530	20230223	-28.42	1601	20231016	13.12	2530	-28.42	20230223	1601	13.12	20231016	2530	-28.42	20230223	1601	13.12	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
23	20231128	110216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	25	2	1.41	1346719563	746337	27.39	1802	1817	1787	2305	1244	1776	1804.45	5.15	-29892	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5748	3.65	0.37	12	0.23	494.00	4829.00	2530	20230223	-28.81	1601	20231016	12.49	2530	-28.81	20230223	1601	12.49	20231016	2530	-28.81	20230223	1601	12.49	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
24	20231128	100216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	19	2	1.07	786806434	436828	16.03	1802	1814	1787	2305	1244	1776	1801.20	5.15	-107766	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5729	3.63	0.37	12	0.14	494.00	4829.00	2530	20230223	-29.05	1601	20231016	12.12	2530	-29.05	20230223	1601	12.12	20231016	2530	-29.05	20230223	1601	12.12	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
25	20231128	090215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	20	2	1.13	120045402	66664	2.45	1802	1803	1796	2305	1244	1776	1800.85	5.15	-40594	1855	1815	1775	1735	1695	1835	1755	1596	529	500	1310	1	1	319177460	5732	3.64	0.37	12	0.02	494.00	4829.00	2530	20230223	-29.01	1601	20231016	12.18	2530	-29.01	20230223	1601	12.18	20231016	2530	-29.01	20230223	1601	12.18	20231016	1.87	N	005880	500	1595 억	16438508	N	N	0	N	N
26	20231127	160217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1776	46	2	2.66	4842621291	2702353	262.49	1736	1815	1735	2245	1211	1730	1792.01	5.04	391080	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5669	3.60	0.37	12	0.85	494.00	4829.00	2530	20230223	-29.80	1601	20231016	10.93	2530	-29.80	20230223	1601	10.93	20231016	2530	-29.80	20230223	1601	10.93	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
27	20231127	150216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	52	2	3.01	4642660225	2589823	251.56	1736	1815	1735	2245	1211	1730	1792.66	5.04	378107	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5688	3.61	0.37	12	0.81	494.00	4829.00	2530	20230223	-29.57	1601	20231016	11.31	2530	-29.57	20230223	1601	11.31	20231016	2530	-29.57	20230223	1601	11.31	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
28	20231127	140217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	58	2	3.35	4435617997	2473762	240.29	1736	1815	1735	2245	1211	1730	1793.07	5.04	385281	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5707	3.62	0.37	12	0.78	494.00	4829.00	2530	20230223	-29.33	1601	20231016	11.68	2530	-29.33	20230223	1601	11.68	20231016	2530	-29.33	20230223	1601	11.68	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
29	20231127	130217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	73	2	4.22	4204489167	2344767	227.76	1736	1815	1735	2245	1211	1730	1793.14	5.04	388549	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5755	3.65	0.37	12	0.73	494.00	4829.00	2530	20230223	-28.74	1601	20231016	12.62	2530	-28.74	20230223	1601	12.62	20231016	2530	-28.74	20230223	1601	12.62	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
30	20231127	120216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	80	2	4.62	3753955447	2094999	203.50	1736	1815	1735	2245	1211	1730	1791.87	5.04	398230	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5777	3.66	0.37	12	0.66	494.00	4829.00	2530	20230223	-28.46	1601	20231016	13.05	2530	-28.46	20230223	1601	13.05	20231016	2530	-28.46	20230223	1601	13.05	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
31	20231127	110214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	80	2	4.62	3114651048	1741527	169.16	1736	1815	1735	2245	1211	1730	1788.46	5.04	289841	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5777	3.66	0.37	12	0.55	494.00	4829.00	2530	20230223	-28.46	1601	20231016	13.05	2530	-28.46	20230223	1601	13.05	20231016	2530	-28.46	20230223	1601	13.05	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
32	20231127	100214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	69	2	3.99	2132637432	1195743	116.15	1736	1808	1735	2245	1211	1730	1783.53	5.04	281692	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5742	3.64	0.37	12	0.37	494.00	4829.00	2530	20230223	-28.89	1601	20231016	12.37	2530	-28.89	20230223	1601	12.37	20231016	2530	-28.89	20230223	1601	12.37	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
33	20231127	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1768	38	2	2.20	168759738	96424	9.37	1736	1770	1735	2245	1211	1730	1750.21	5.04	13812	1782	1755	1742	1715	1702	1749	1709	1596	515	500	1280	1	1	319177460	5643	3.58	0.37	12	0.03	494.00	4829.00	2530	20230223	-30.12	1601	20231016	10.43	2530	-30.12	20230223	1601	10.43	20231016	2530	-30.12	20230223	1601	10.43	20231016	1.84	N	005880	500	1595 억	16075172	N	N	0	N	N
34	20231124	160214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1730	-30	5	-1.70	1743412640	1000632	35.23	1760	1769	1729	2285	1232	1760	1742.34	5.02	54835	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5522	3.50	0.36	12	0.31	494.00	4829.00	2530	20230223	-31.62	1601	20231016	8.06	2530	-31.62	20230223	1601	8.06	20231016	2530	-31.62	20230223	1601	8.06	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
35	20231124	150216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1734	-26	5	-1.48	1514373026	868286	30.57	1760	1769	1729	2285	1232	1760	1744.09	5.02	53504	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5535	3.51	0.36	12	0.27	494.00	4829.00	2530	20230223	-31.46	1601	20231016	8.31	2530	-31.46	20230223	1601	8.31	20231016	2530	-31.46	20230223	1601	8.31	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
36	20231124	140215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1734	-26	5	-1.48	1334914107	764747	26.92	1760	1769	1729	2285	1232	1760	1745.56	5.02	42004	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5535	3.51	0.36	12	0.24	494.00	4829.00	2530	20230223	-31.46	1601	20231016	8.31	2530	-31.46	20230223	1601	8.31	20231016	2530	-31.46	20230223	1601	8.31	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
37	20231124	130214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1741	-19	5	-1.08	953606452	545031	19.19	1760	1769	1740	2285	1232	1760	1749.64	5.02	-495	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5557	3.52	0.36	12	0.17	494.00	4829.00	2530	20230223	-31.19	1601	20231016	8.74	2530	-31.19	20230223	1601	8.74	20231016	2530	-31.19	20230223	1601	8.74	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
38	20231124	120216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1748	-12	5	-0.68	750962559	428839	15.10	1760	1769	1742	2285	1232	1760	1751.15	5.02	-1899	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5579	3.54	0.36	12	0.13	494.00	4829.00	2530	20230223	-30.91	1601	20231016	9.18	2530	-30.91	20230223	1601	9.18	20231016	2530	-30.91	20230223	1601	9.18	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
39	20231124	110216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1746	-14	5	-0.80	636789210	363408	12.79	1760	1769	1742	2285	1232	1760	1752.27	5.02	-21541	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5573	3.53	0.36	12	0.11	494.00	4829.00	2530	20230223	-30.99	1601	20231016	9.06	2530	-30.99	20230223	1601	9.06	20231016	2530	-30.99	20230223	1601	9.06	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
40	20231124	100213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1752	-8	5	-0.45	354524519	201819	7.11	1760	1769	1749	2285	1232	1760	1756.65	5.02	-21286	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5592	3.55	0.36	12	0.06	494.00	4829.00	2530	20230223	-30.75	1601	20231016	9.43	2530	-30.75	20230223	1601	9.43	20231016	2530	-30.75	20230223	1601	9.43	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
41	20231124	090214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1758	-2	5	-0.11	48171251	27393	0.96	1760	1769	1751	2285	1232	1760	1758.52	5.02	-7035	1836	1797	1772	1733	1708	1785	1721	1596	525	500	1300	1	1	319177460	5611	3.56	0.36	12	0.01	494.00	4829.00	2530	20230223	-30.51	1601	20231016	9.81	2530	-30.51	20230223	1601	9.81	20231016	2530	-30.51	20230223	1601	9.81	20231016	1.65	N	005880	500	1595 억	16020423	N	N	53272	N	N
42	20231123	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1760	-36	5	-2.00	5000380691	2822655	13.52	1805	1811	1747	2330	1258	1796	1771.51	4.96	161565	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5618	3.56	0.36	12	0.88	494.00	4829.00	2530	20230223	-30.43	1601	20231016	9.93	2530	-30.43	20230223	1601	9.93	20231016	2530	-30.43	20230223	1601	9.93	20231016	1.65	N	005880	500	1595 억	15827676	N	N	53272	N	N
43	20231123	150217	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1751	-45	5	-2.51	4733510353	2670730	12.79	1805	1811	1747	2330	1258	1796	1772.31	4.96	137078	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5589	3.54	0.36	12	0.84	494.00	4829.00	2530	20230223	-30.79	1601	20231016	9.37	2530	-30.79	20230223	1601	9.37	20231016	2530	-30.79	20230223	1601	9.37	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
44	20231123	140216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1752	-44	5	-2.45	4279627335	2411647	11.55	1805	1811	1751	2330	1258	1796	1774.51	4.96	134421	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5592	3.55	0.36	12	0.76	494.00	4829.00	2530	20230223	-30.75	1601	20231016	9.43	2530	-30.75	20230223	1601	9.43	20231016	2530	-30.75	20230223	1601	9.43	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
45	20231123	130216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1761	-35	5	-1.95	3704097709	2083893	9.98	1805	1811	1756	2330	1258	1796	1777.44	4.96	128953	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5621	3.56	0.36	12	0.65	494.00	4829.00	2530	20230223	-30.40	1601	20231016	9.99	2530	-30.40	20230223	1601	9.99	20231016	2530	-30.40	20230223	1601	9.99	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
46	20231123	120214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1760	-36	5	-2.00	3538032611	1989614	9.53	1805	1811	1756	2330	1258	1796	1778.20	4.96	113509	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5618	3.56	0.36	12	0.62	494.00	4829.00	2530	20230223	-30.43	1601	20231016	9.93	2530	-30.43	20230223	1601	9.93	20231016	2530	-30.43	20230223	1601	9.93	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
47	20231123	110216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1760	-36	5	-2.00	3274688765	1840148	8.81	1805	1811	1756	2330	1258	1796	1779.53	4.96	111746	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5618	3.56	0.36	12	0.58	494.00	4829.00	2530	20230223	-30.43	1601	20231016	9.93	2530	-30.43	20230223	1601	9.93	20231016	2530	-30.43	20230223	1601	9.93	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
48	20231123	100215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1770	-26	5	-1.45	2707639223	1518216	7.27	1805	1811	1760	2330	1258	1796	1783.38	4.96	75961	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5649	3.58	0.37	12	0.48	494.00	4829.00	2530	20230223	-30.04	1601	20231016	10.56	2530	-30.04	20230223	1601	10.56	20231016	2530	-30.04	20230223	1601	10.56	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
49	20231123	090213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-8	5	-0.45	209911420	116606	0.56	1805	1810	1787	2330	1258	1796	1800.40	4.96	-33254	1939	1867	1794	1722	1649	1903	1758	1596	534	500	1320	1	1	319177460	5707	3.62	0.37	12	0.04	494.00	4829.00	2530	20230223	-29.33	1601	20231016	11.68	2530	-29.33	20230223	1601	11.68	20231016	2530	-29.33	20230223	1601	11.68	20231016	1.65	N	005880	500	1595 억	15827676	N	N	1773	N	N
50	20231122	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1796	74	2	4.30	37633740707	20691657	4098.29	1721	1866	1721	2235	1206	1722	1818.79	5.24	-892888	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5732	3.64	0.37	12	6.48	494.00	4829.00	2530	20230223	-29.01	1601	20231016	12.18	2530	-29.01	20230223	1601	12.18	20231016	2530	-29.01	20230223	1601	12.18	20231016	1.66	N	005880	500	1595 억	16721572	N	N	1773	N	N
51	20231122	150213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1808	86	2	4.99	36103890018	19843416	3930.28	1721	1866	1721	2235	1206	1722	1819.44	5.24	-930850	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5771	3.66	0.37	12	6.22	494.00	4829.00	2530	20230223	-28.54	1601	20231016	12.93	2530	-28.54	20230223	1601	12.93	20231016	2530	-28.54	20230223	1601	12.93	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
52	20231122	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	85	2	4.94	31476152932	17304544	3427.42	1721	1866	1721	2235	1206	1722	1818.95	5.24	-946924	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5768	3.66	0.37	12	5.42	494.00	4829.00	2530	20230223	-28.58	1601	20231016	12.87	2530	-28.58	20230223	1601	12.87	20231016	2530	-28.58	20230223	1601	12.87	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
53	20231122	130219	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1827	105	2	6.10	22765113020	12516084	2479.00	1721	1866	1721	2235	1206	1722	1818.87	5.24	-950143	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5831	3.70	0.38	12	3.92	494.00	4829.00	2530	20230223	-27.79	1601	20231016	14.12	2530	-27.79	20230223	1601	14.12	20231016	2530	-27.79	20230223	1601	14.12	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
54	20231122	120216	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1767	45	2	2.61	11793587326	6545382	1296.41	1721	1850	1721	2235	1206	1722	1801.82	5.24	-795836	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5640	3.58	0.37	12	2.05	494.00	4829.00	2530	20230223	-30.16	1601	20231016	10.37	2530	-30.16	20230223	1601	10.37	20231016	2530	-30.16	20230223	1601	10.37	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
55	20231122	110221	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1762	40	2	2.32	11478644579	6366554	1260.99	1721	1850	1721	2235	1206	1722	1802.96	5.24	-784619	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5624	3.57	0.36	12	1.99	494.00	4829.00	2530	20230223	-30.36	1601	20231016	10.06	2530	-30.36	20230223	1601	10.06	20231016	2530	-30.36	20230223	1601	10.06	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
56	20231122	100218	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	53	2	3.08	10583386563	5860004	1160.66	1721	1850	1721	2235	1206	1722	1806.04	5.24	-757592	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5665	3.59	0.37	12	1.84	494.00	4829.00	2530	20230223	-29.84	1601	20231016	10.87	2530	-29.84	20230223	1601	10.87	20231016	2530	-29.84	20230223	1601	10.87	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
57	20231122	090211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1766	44	2	2.56	271665368	154954	30.69	1721	1779	1721	2235	1206	1722	1753.21	5.24	11324	1734	1728	1719	1713	1704	1731	1716	1596	513	500	1270	1	1	319177460	5637	3.57	0.37	12	0.05	494.00	4829.00	2530	20230223	-30.20	1601	20231016	10.31	2530	-30.20	20230223	1601	10.31	20231016	2530	-30.20	20230223	1601	10.31	20231016	1.66	N	005880	500	1595 억	16721572	N	N	3204	N	N
58	20231121	160212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1722	8	2	0.47	866194689	503955	81.18	1715	1725	1710	2225	1200	1714	1718.76	5.23	43099	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5496	3.49	0.36	12	0.16	494.00	4829.00	2530	20230223	-31.94	1601	20231016	7.56	2530	-31.94	20230223	1601	7.56	20231016	2530	-31.94	20230223	1601	7.56	20231016	1.67	N	005880	500	1595 억	16678353	N	N	3204	N	N
59	20231121	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1721	7	2	0.41	800863675	466006	75.07	1715	1725	1710	2225	1200	1714	1718.57	5.23	32961	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5493	3.48	0.36	12	0.15	494.00	4829.00	2530	20230223	-31.98	1601	20231016	7.50	2530	-31.98	20230223	1601	7.50	20231016	2530	-31.98	20230223	1601	7.50	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
60	20231121	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1716	2	2	0.12	686146286	399312	64.33	1715	1725	1710	2225	1200	1714	1718.32	5.23	28586	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5477	3.47	0.36	12	0.13	494.00	4829.00	2530	20230223	-32.17	1601	20231016	7.18	2530	-32.17	20230223	1601	7.18	20231016	2530	-32.17	20230223	1601	7.18	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
61	20231121	130210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1717	3	2	0.18	557979802	324691	52.31	1715	1725	1710	2225	1200	1714	1718.49	5.23	26124	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5480	3.48	0.36	12	0.10	494.00	4829.00	2530	20230223	-32.13	1601	20231016	7.25	2530	-32.13	20230223	1601	7.25	20231016	2530	-32.13	20230223	1601	7.25	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
62	20231121	120210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1720	6	2	0.35	420942190	244940	39.46	1715	1725	1710	2225	1200	1714	1718.55	5.23	4828	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5490	3.48	0.36	12	0.08	494.00	4829.00	2530	20230223	-32.02	1601	20231016	7.43	2530	-32.02	20230223	1601	7.43	20231016	2530	-32.02	20230223	1601	7.43	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
63	20231121	110208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1721	7	2	0.41	363522739	211507	34.07	1715	1725	1710	2225	1200	1714	1718.73	5.23	3148	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5493	3.48	0.36	12	0.07	494.00	4829.00	2530	20230223	-31.98	1601	20231016	7.50	2530	-31.98	20230223	1601	7.50	20231016	2530	-31.98	20230223	1601	7.50	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
64	20231121	100206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1718	4	2	0.23	239279183	139193	22.42	1715	1725	1710	2225	1200	1714	1719.05	5.23	-4640	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5483	3.48	0.36	12	0.04	494.00	4829.00	2530	20230223	-32.09	1601	20231016	7.31	2530	-32.09	20230223	1601	7.31	20231016	2530	-32.09	20230223	1601	7.31	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
65	20231121	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1719	5	2	0.29	8541807	4975	0.80	1715	1719	1715	2225	1200	1714	1716.95	5.23	-358	1738	1726	1711	1699	1684	1732	1705	1596	511	500	1260	1	1	319177460	5487	3.48	0.36	12	0.00	494.00	4829.00	2530	20230223	-32.06	1601	20231016	7.37	2530	-32.06	20230223	1601	7.37	20231016	2530	-32.06	20230223	1601	7.37	20231016	1.67	N	005880	500	1595 억	16678353	N	N	0	N	N
66	20231120	160208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1714	19	2	1.12	1057672074	616839	127.73	1696	1723	1696	2200	1187	1695	1714.66	5.18	187734	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5471	3.47	0.35	12	0.19	494.00	4829.00	2530	20230223	-32.25	1601	20231016	7.06	2530	-32.25	20230223	1601	7.06	20231016	2530	-32.25	20230223	1601	7.06	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
67	20231120	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1712	17	2	1.00	1001030670	583832	120.90	1696	1723	1696	2200	1187	1695	1714.59	5.18	183668	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5464	3.47	0.35	12	0.18	494.00	4829.00	2530	20230223	-32.33	1601	20231016	6.93	2530	-32.33	20230223	1601	6.93	20231016	2530	-32.33	20230223	1601	6.93	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
68	20231120	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1717	22	2	1.30	886569645	517014	107.06	1696	1723	1696	2200	1187	1695	1714.79	5.18	171875	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5480	3.48	0.36	12	0.16	494.00	4829.00	2530	20230223	-32.13	1601	20231016	7.25	2530	-32.13	20230223	1601	7.25	20231016	2530	-32.13	20230223	1601	7.25	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
69	20231120	130208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1719	24	2	1.42	786760095	458875	95.02	1696	1723	1696	2200	1187	1695	1714.54	5.18	158545	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5487	3.48	0.36	12	0.14	494.00	4829.00	2530	20230223	-32.06	1601	20231016	7.37	2530	-32.06	20230223	1601	7.37	20231016	2530	-32.06	20230223	1601	7.37	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
70	20231120	120208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1715	20	2	1.18	647426689	377706	78.21	1696	1723	1696	2200	1187	1695	1714.10	5.18	123847	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5474	3.47	0.36	12	0.12	494.00	4829.00	2530	20230223	-32.21	1601	20231016	7.12	2530	-32.21	20230223	1601	7.12	20231016	2530	-32.21	20230223	1601	7.12	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
71	20231120	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1715	20	2	1.18	549003195	320390	66.35	1696	1723	1696	2200	1187	1695	1713.55	5.18	109537	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5474	3.47	0.36	12	0.10	494.00	4829.00	2530	20230223	-32.21	1601	20231016	7.12	2530	-32.21	20230223	1601	7.12	20231016	2530	-32.21	20230223	1601	7.12	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
72	20231120	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1720	25	2	1.47	376714091	219719	45.50	1696	1723	1696	2200	1187	1695	1714.53	5.18	79099	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5490	3.48	0.36	12	0.07	494.00	4829.00	2530	20230223	-32.02	1601	20231016	7.43	2530	-32.02	20230223	1601	7.43	20231016	2530	-32.02	20230223	1601	7.43	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
73	20231120	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1700	5	2	0.29	3040423	1792	0.37	1696	1700	1696	2200	1187	1695	1696.66	5.18	62	1723	1708	1690	1675	1657	1716	1683	1596	505	500	1250	1	1	319177460	5426	3.44	0.35	12	0.00	494.00	4829.00	2530	20230223	-32.81	1601	20231016	6.18	2530	-32.81	20230223	1601	6.18	20231016	2530	-32.81	20230223	1601	6.18	20231016	1.68	N	005880	500	1595 억	16528249	N	N	0	N	N
74	20231117	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1695	3	2	0.18	806414577	477375	94.54	1694	1705	1672	2195	1185	1692	1689.20	5.17	10188	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5410	3.43	0.35	12	0.15	494.00	4829.00	2530	20230223	-33.00	1601	20231016	5.87	2530	-33.00	20230223	1601	5.87	20231016	2530	-33.00	20230223	1601	5.87	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
75	20231117	150213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1691	-1	5	-0.06	731057013	432878	85.73	1694	1705	1672	2195	1185	1692	1688.83	5.17	19525	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5397	3.42	0.35	12	0.14	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
76	20231117	140212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1700	8	2	0.47	654054710	387395	76.72	1694	1705	1672	2195	1185	1692	1688.34	5.17	15282	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5426	3.44	0.35	12	0.12	494.00	4829.00	2530	20230223	-32.81	1601	20231016	6.18	2530	-32.81	20230223	1601	6.18	20231016	2530	-32.81	20230223	1601	6.18	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
77	20231117	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1689	-3	5	-0.18	499344804	296120	58.64	1694	1695	1672	2195	1185	1692	1686.29	5.17	-14557	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5391	3.42	0.35	12	0.09	494.00	4829.00	2530	20230223	-33.24	1601	20231016	5.50	2530	-33.24	20230223	1601	5.50	20231016	2530	-33.24	20230223	1601	5.50	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
78	20231117	120212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1682	-10	5	-0.59	413979231	245463	48.61	1694	1695	1672	2195	1185	1692	1686.52	5.17	-23924	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5369	3.40	0.35	12	0.08	494.00	4829.00	2530	20230223	-33.52	1601	20231016	5.06	2530	-33.52	20230223	1601	5.06	20231016	2530	-33.52	20230223	1601	5.06	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
79	20231117	110212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1688	-4	5	-0.24	341870353	202618	40.13	1694	1695	1672	2195	1185	1692	1687.27	5.17	-36387	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5388	3.42	0.35	12	0.06	494.00	4829.00	2530	20230223	-33.28	1601	20231016	5.43	2530	-33.28	20230223	1601	5.43	20231016	2530	-33.28	20230223	1601	5.43	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
80	20231117	100212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1685	-7	5	-0.41	270873986	160554	31.80	1694	1695	1672	2195	1185	1692	1687.12	5.17	-35781	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5378	3.41	0.35	12	0.05	494.00	4829.00	2530	20230223	-33.40	1601	20231016	5.25	2530	-33.40	20230223	1601	5.25	20231016	2530	-33.40	20230223	1601	5.25	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
81	20231117	090212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1694	2	2	0.12	16566877	9780	1.94	1694	1695	1693	2195	1185	1692	1693.95	5.17	-2738	1714	1702	1685	1673	1656	1709	1680	1596	503	500	1250	1	1	319177460	5407	3.43	0.35	12	0.00	494.00	4829.00	2530	20230223	-33.04	1601	20231016	5.81	2530	-33.04	20230223	1601	5.81	20231016	2530	-33.04	20230223	1601	5.81	20231016	1.67	N	005880	500	1595 억	16502572	N	N	0	N	N
82	20231116	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1691	23	2	1.38	763089701	453363	73.57	1679	1697	1668	2165	1168	1668	1683.18	5.13	114995	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5397	3.42	0.35	12	0.14	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
83	20231116	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1691	23	2	1.38	616884317	367020	59.56	1679	1695	1668	2165	1168	1668	1680.79	5.13	92531	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5397	3.42	0.35	12	0.11	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
84	20231116	140211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1693	25	2	1.50	489754677	291793	47.35	1679	1695	1668	2165	1168	1668	1678.43	5.13	77024	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5404	3.43	0.35	12	0.09	494.00	4829.00	2530	20230223	-33.08	1601	20231016	5.75	2530	-33.08	20230223	1601	5.75	20231016	2530	-33.08	20230223	1601	5.75	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
85	20231116	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1675	7	2	0.42	283916736	169564	27.52	1679	1682	1668	2165	1168	1668	1674.39	5.13	26896	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5346	3.39	0.35	12	0.05	494.00	4829.00	2530	20230223	-33.79	1601	20231016	4.62	2530	-33.79	20230223	1601	4.62	20231016	2530	-33.79	20230223	1601	4.62	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
86	20231116	120211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1675	7	2	0.42	224992633	134393	21.81	1679	1682	1668	2165	1168	1668	1674.14	5.13	19050	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5346	3.39	0.35	12	0.04	494.00	4829.00	2530	20230223	-33.79	1601	20231016	4.62	2530	-33.79	20230223	1601	4.62	20231016	2530	-33.79	20230223	1601	4.62	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
87	20231116	110210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1671	3	2	0.18	168275946	100500	16.31	1679	1682	1668	2165	1168	1668	1674.39	5.13	10013	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5333	3.38	0.35	12	0.03	494.00	4829.00	2530	20230223	-33.95	1601	20231016	4.37	2530	-33.95	20230223	1601	4.37	20231016	2530	-33.95	20230223	1601	4.37	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
88	20231116	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1678	10	2	0.60	25978235	15508	2.52	1679	1679	1669	2165	1168	1668	1675.15	5.13	-5366	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5356	3.40	0.35	12	0.00	494.00	4829.00	2530	20230223	-33.68	1601	20231016	4.81	2530	-33.68	20230223	1601	4.81	20231016	2530	-33.68	20230223	1601	4.81	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
89	20231116	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1668	0	3	0.00	0	0	0.00	0	0	0	2165	1168	1668	0.00	5.13	0	1693	1680	1664	1651	1635	1687	1658	1596	497	500	1230	1	1	319177460	5324	3.38	0.35	12	0.00	494.00	4829.00	2530	20230223	-34.07	1601	20231016	4.18	2530	-34.07	20230223	1601	4.18	20231016	2530	-34.07	20230223	1601	4.18	20231016	1.67	N	005880	500	1595 억	16371706	N	N	0	N	N
90	20231115	160203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1668	27	2	1.65	1022256070	614048	60.90	1652	1677	1648	2130	1149	1641	1664.77	5.10	116547	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5324	3.38	0.35	12	0.19	494.00	4829.00	2530	20230223	-34.07	1601	20231016	4.18	2530	-34.07	20230223	1601	4.18	20231016	2530	-34.07	20230223	1601	4.18	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
91	20231115	150212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1670	29	2	1.77	959663757	576545	57.18	1652	1677	1648	2130	1149	1641	1664.51	5.10	108744	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5330	3.38	0.35	12	0.18	494.00	4829.00	2530	20230223	-33.99	1601	20231016	4.31	2530	-33.99	20230223	1601	4.31	20231016	2530	-33.99	20230223	1601	4.31	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
92	20231115	140213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1670	29	2	1.77	882018075	530040	52.57	1652	1677	1648	2130	1149	1641	1664.06	5.10	93207	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5330	3.38	0.35	12	0.17	494.00	4829.00	2530	20230223	-33.99	1601	20231016	4.31	2530	-33.99	20230223	1601	4.31	20231016	2530	-33.99	20230223	1601	4.31	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
93	20231115	130213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1675	34	2	2.07	814757560	489828	48.58	1652	1676	1648	2130	1149	1641	1663.35	5.10	84675	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5346	3.39	0.35	12	0.15	494.00	4829.00	2530	20230223	-33.79	1601	20231016	4.62	2530	-33.79	20230223	1601	4.62	20231016	2530	-33.79	20230223	1601	4.62	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
94	20231115	120214	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1671	30	2	1.83	691109878	415928	41.25	1652	1676	1648	2130	1149	1641	1661.61	5.10	74948	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5333	3.38	0.35	12	0.13	494.00	4829.00	2530	20230223	-33.95	1601	20231016	4.37	2530	-33.95	20230223	1601	4.37	20231016	2530	-33.95	20230223	1601	4.37	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
95	20231115	110215	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1665	24	2	1.46	605851536	364848	36.19	1652	1676	1648	2130	1149	1641	1660.56	5.10	59191	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5314	3.37	0.34	12	0.11	494.00	4829.00	2530	20230223	-34.19	1601	20231016	4.00	2530	-34.19	20230223	1601	4.00	20231016	2530	-34.19	20230223	1601	4.00	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
96	20231115	100212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1660	19	2	1.16	339788421	205252	20.36	1652	1664	1648	2130	1149	1641	1655.47	5.10	16361	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5298	3.36	0.34	12	0.06	494.00	4829.00	2530	20230223	-34.39	1601	20231016	3.69	2530	-34.39	20230223	1601	3.69	20231016	2530	-34.39	20230223	1601	3.69	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
97	20231115	090212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1658	17	2	1.04	24380867	14734	1.46	1652	1658	1651	2130	1149	1641	1654.74	5.10	-3186	1669	1654	1647	1632	1625	1651	1629	1596	489	500	1210	1	1	319177460	5292	3.36	0.34	12	0.00	494.00	4829.00	2530	20230223	-34.47	1601	20231016	3.56	2530	-34.47	20230223	1601	3.56	20231016	2530	-34.47	20230223	1601	3.56	20231016	1.65	N	005880	500	1595 억	16293814	N	N	188876	N	N
98	20231114	160211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1641	-8	5	-0.49	1647685587	1001656	90.82	1649	1662	1640	2140	1155	1649	1644.98	5.19	-280722	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5238	3.32	0.34	12	0.31	494.00	4829.00	2530	20230223	-35.14	1601	20231016	2.50	2530	-35.14	20230223	1601	2.50	20231016	2530	-35.14	20230223	1601	2.50	20231016	1.66	N	005880	500	1595 억	16560244	N	N	188876	N	N
99	20231114	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1642	-7	5	-0.42	1498066610	910507	82.55	1649	1662	1640	2140	1155	1649	1645.31	5.19	-267148	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5241	3.32	0.34	12	0.29	494.00	4829.00	2530	20230223	-35.10	1601	20231016	2.56	2530	-35.10	20230223	1601	2.56	20231016	2530	-35.10	20230223	1601	2.56	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
100	20231114	140210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1642	-7	5	-0.42	1192653571	724518	65.69	1649	1662	1641	2140	1155	1649	1646.13	5.19	-236376	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5241	3.32	0.34	12	0.23	494.00	4829.00	2530	20230223	-35.10	1601	20231016	2.56	2530	-35.10	20230223	1601	2.56	20231016	2530	-35.10	20230223	1601	2.56	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
101	20231114	130212	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1644	-5	5	-0.30	997095323	605447	54.89	1649	1662	1641	2140	1155	1649	1646.87	5.19	-205904	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5247	3.33	0.34	12	0.19	494.00	4829.00	2530	20230223	-35.02	1601	20231016	2.69	2530	-35.02	20230223	1601	2.69	20231016	2530	-35.02	20230223	1601	2.69	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
102	20231114	120210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1646	-3	5	-0.18	749703912	454904	41.24	1649	1662	1643	2140	1155	1649	1648.05	5.19	-162029	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5254	3.33	0.34	12	0.14	494.00	4829.00	2530	20230223	-34.94	1601	20231016	2.81	2530	-34.94	20230223	1601	2.81	20231016	2530	-34.94	20230223	1601	2.81	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
103	20231114	110213	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1646	-3	5	-0.18	613819039	372333	33.76	1649	1662	1643	2140	1155	1649	1648.58	5.19	-150662	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5254	3.33	0.34	12	0.12	494.00	4829.00	2530	20230223	-34.94	1601	20231016	2.81	2530	-34.94	20230223	1601	2.81	20231016	2530	-34.94	20230223	1601	2.81	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
104	20231114	100211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1649	0	3	0.00	287666301	174220	15.80	1649	1662	1647	2140	1155	1649	1651.17	5.19	-59725	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5263	3.34	0.34	12	0.05	494.00	4829.00	2530	20230223	-34.82	1601	20231016	3.00	2530	-34.82	20230223	1601	3.00	20231016	2530	-34.82	20230223	1601	3.00	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
105	20231114	090210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1650	1	2	0.06	16584767	10058	0.91	1649	1650	1647	2140	1155	1649	1648.91	5.19	-4012	1715	1681	1665	1631	1615	1674	1624	1596	491	500	1220	1	1	319177460	5266	3.34	0.34	12	0.00	494.00	4829.00	2530	20230223	-34.78	1601	20231016	3.06	2530	-34.78	20230223	1601	3.06	20231016	2530	-34.78	20230223	1601	3.06	20231016	1.66	N	005880	500	1595 억	16560244	N	N	190294	N	N
106	20231113	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1649	-43	5	-2.54	1808628897	1083451	231.40	1699	1699	1649	2195	1185	1692	1669.39	5.28	-281225	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5263	3.34	0.34	12	0.34	494.00	4829.00	2530	20230223	-34.82	1601	20231016	3.00	2530	-34.82	20230223	1601	3.00	20231016	2530	-34.82	20230223	1601	3.00	20231016	1.64	N	005880	500	1595 억	16847867	N	N	190294	N	N
107	20231113	150209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1652	-40	5	-2.36	1577092396	943155	201.43	1699	1699	1651	2195	1185	1692	1672.15	5.28	-272393	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5273	3.34	0.34	12	0.30	494.00	4829.00	2530	20230223	-34.70	1601	20231016	3.19	2530	-34.70	20230223	1601	3.19	20231016	2530	-34.70	20230223	1601	3.19	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
108	20231113	140208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1663	-29	5	-1.71	1176087702	701428	149.81	1699	1699	1662	2195	1185	1692	1676.70	5.28	-210653	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5308	3.37	0.34	12	0.22	494.00	4829.00	2530	20230223	-34.27	1601	20231016	3.87	2530	-34.27	20230223	1601	3.87	20231016	2530	-34.27	20230223	1601	3.87	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
109	20231113	130207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1679	-13	5	-0.77	625515698	371678	79.38	1699	1699	1675	2195	1185	1692	1682.95	5.28	-92117	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5359	3.40	0.35	12	0.12	494.00	4829.00	2530	20230223	-33.64	1601	20231016	4.87	2530	-33.64	20230223	1601	4.87	20231016	2530	-33.64	20230223	1601	4.87	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
110	20231113	120207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1683	-9	5	-0.53	413606173	245503	52.43	1699	1699	1677	2195	1185	1692	1684.73	5.28	-78795	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5372	3.41	0.35	12	0.08	494.00	4829.00	2530	20230223	-33.48	1601	20231016	5.12	2530	-33.48	20230223	1601	5.12	20231016	2530	-33.48	20230223	1601	5.12	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
111	20231113	110207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1687	-5	5	-0.30	335928885	199422	42.59	1699	1699	1677	2195	1185	1692	1684.51	5.28	-92102	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5385	3.41	0.35	12	0.06	494.00	4829.00	2530	20230223	-33.32	1601	20231016	5.37	2530	-33.32	20230223	1601	5.37	20231016	2530	-33.32	20230223	1601	5.37	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
112	20231113	100208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1686	-6	5	-0.35	213765782	126812	27.08	1699	1699	1680	2195	1185	1692	1685.69	5.28	-57772	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5381	3.41	0.35	12	0.04	494.00	4829.00	2530	20230223	-33.36	1601	20231016	5.31	2530	-33.36	20230223	1601	5.31	20231016	2530	-33.36	20230223	1601	5.31	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
113	20231113	090208	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1698	6	2	0.35	3880373	2287	0.49	1699	1699	1693	2195	1185	1692	1696.71	5.28	-335	1721	1706	1693	1678	1665	1700	1672	1596	503	500	1250	1	1	319177460	5420	3.44	0.35	12	0.00	494.00	4829.00	2530	20230223	-32.89	1601	20231016	6.06	2530	-32.89	20230223	1601	6.06	20231016	2530	-32.89	20230223	1601	6.06	20231016	1.64	N	005880	500	1595 억	16847867	N	N	43	N	N
114	20231110	160209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1692	-10	5	-0.59	789577429	466865	81.49	1698	1708	1680	2210	1192	1702	1691.23	5.30	30150	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5400	3.43	0.35	12	0.15	494.00	4829.00	2530	20230223	-33.12	1601	20231016	5.68	2530	-33.12	20230223	1601	5.68	20231016	2530	-33.12	20230223	1601	5.68	20231016	1.65	N	005880	500	1595 억	16907220	N	N	43	N	N
115	20231110	150211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1694	-8	5	-0.47	722119307	426995	74.53	1698	1708	1680	2210	1192	1702	1691.17	5.30	31091	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5407	3.43	0.35	12	0.13	494.00	4829.00	2530	20230223	-33.04	1601	20231016	5.81	2530	-33.04	20230223	1601	5.81	20231016	2530	-33.04	20230223	1601	5.81	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
116	20231110	140209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1700	-2	5	-0.12	634062168	375106	65.47	1698	1708	1680	2210	1192	1702	1690.35	5.30	34565	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5426	3.44	0.35	12	0.12	494.00	4829.00	2530	20230223	-32.81	1601	20231016	6.18	2530	-32.81	20230223	1601	6.18	20231016	2530	-32.81	20230223	1601	6.18	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
117	20231110	130211	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1693	-9	5	-0.53	552268754	326919	57.06	1698	1708	1680	2210	1192	1702	1689.31	5.30	13157	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5404	3.43	0.35	12	0.10	494.00	4829.00	2530	20230223	-33.08	1601	20231016	5.75	2530	-33.08	20230223	1601	5.75	20231016	2530	-33.08	20230223	1601	5.75	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
118	20231110	120209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1693	-9	5	-0.53	480813062	284712	49.70	1698	1708	1680	2210	1192	1702	1688.77	5.30	-8332	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5404	3.43	0.35	12	0.09	494.00	4829.00	2530	20230223	-33.08	1601	20231016	5.75	2530	-33.08	20230223	1601	5.75	20231016	2530	-33.08	20230223	1601	5.75	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
119	20231110	110209	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1691	-11	5	-0.65	419569830	248559	43.39	1698	1708	1680	2210	1192	1702	1688.01	5.30	-23161	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5397	3.42	0.35	12	0.08	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
120	20231110	100210	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1687	-15	5	-0.88	303484188	179907	31.40	1698	1708	1680	2210	1192	1702	1686.89	5.30	-45591	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5385	3.41	0.35	12	0.06	494.00	4829.00	2530	20230223	-33.32	1601	20231016	5.37	2530	-33.32	20230223	1601	5.37	20231016	2530	-33.32	20230223	1601	5.37	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
121	20231110	090207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1691	-11	5	-0.65	21286178	12515	2.18	1698	1708	1691	2210	1192	1702	1700.85	5.30	-9689	1736	1718	1709	1691	1682	1714	1687	1596	508	500	1250	1	1	319177460	5397	3.42	0.35	12	0.00	494.00	4829.00	2530	20230223	-33.16	1601	20231016	5.62	2530	-33.16	20230223	1601	5.62	20231016	2530	-33.16	20230223	1601	5.62	20231016	1.65	N	005880	500	1595 억	16907220	N	N	12054	N	N
122	20231109	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1702	-6	5	-0.35	975207248	570995	100.96	1708	1727	1700	2220	1196	1708	1707.91	5.34	-94926	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5432	3.45	0.35	12	0.18	494.00	4829.00	2530	20230223	-32.73	1601	20231016	6.31	2530	-32.73	20230223	1601	6.31	20231016	2530	-32.73	20230223	1601	6.31	20231016	1.64	N	005880	500	1595 억	17046938	N	N	12054	N	N
123	20231109	150207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1702	-6	5	-0.35	895648457	524259	92.70	1708	1727	1700	2220	1196	1708	1708.41	5.34	-96961	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5432	3.45	0.35	12	0.16	494.00	4829.00	2530	20230223	-32.73	1601	20231016	6.31	2530	-32.73	20230223	1601	6.31	20231016	2530	-32.73	20230223	1601	6.31	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
124	20231109	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1705	-3	5	-0.18	768133197	449413	79.46	1708	1727	1700	2220	1196	1708	1709.20	5.34	-110728	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5442	3.45	0.35	12	0.14	494.00	4829.00	2530	20230223	-32.61	1601	20231016	6.50	2530	-32.61	20230223	1601	6.50	20231016	2530	-32.61	20230223	1601	6.50	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
125	20231109	130206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1706	-2	5	-0.12	715641353	418701	74.03	1708	1727	1700	2220	1196	1708	1709.20	5.34	-106189	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5445	3.45	0.35	12	0.13	494.00	4829.00	2530	20230223	-32.57	1601	20231016	6.56	2530	-32.57	20230223	1601	6.56	20231016	2530	-32.57	20230223	1601	6.56	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
126	20231109	120206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1706	-2	5	-0.12	530793670	310261	54.86	1708	1727	1700	2220	1196	1708	1710.81	5.34	-67852	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5445	3.45	0.35	12	0.10	494.00	4829.00	2530	20230223	-32.57	1601	20231016	6.56	2530	-32.57	20230223	1601	6.56	20231016	2530	-32.57	20230223	1601	6.56	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
127	20231109	110206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1707	-1	5	-0.06	461072524	269411	47.64	1708	1727	1700	2220	1196	1708	1711.43	5.34	-67631	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5448	3.46	0.35	12	0.08	494.00	4829.00	2530	20230223	-32.53	1601	20231016	6.62	2530	-32.53	20230223	1601	6.62	20231016	2530	-32.53	20230223	1601	6.62	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
128	20231109	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1708	0	3	0.00	320790857	187105	33.08	1708	1727	1705	2220	1196	1708	1714.55	5.34	-60782	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5452	3.46	0.35	12	0.06	494.00	4829.00	2530	20230223	-32.49	1601	20231016	6.68	2530	-32.49	20230223	1601	6.68	20231016	2530	-32.49	20230223	1601	6.68	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
129	20231109	090205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1714	6	2	0.35	32832921	19215	3.40	1708	1715	1708	2220	1196	1708	1708.77	5.34	924	1738	1722	1711	1695	1684	1717	1690	1596	512	500	1260	1	1	319177460	5471	3.47	0.35	12	0.01	494.00	4829.00	2530	20230223	-32.25	1601	20231016	7.06	2530	-32.25	20230223	1601	7.06	20231016	2530	-32.25	20230223	1601	7.06	20231016	1.64	N	005880	500	1595 억	17046938	N	N	11497	N	N
130	20231108	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1708	-7	5	-0.41	960216433	561831	65.85	1714	1727	1700	2225	1201	1715	1709.07	5.38	-188473	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5452	3.46	0.35	12	0.18	494.00	4829.00	2530	20230223	-32.49	1601	20231016	6.68	2530	-32.49	20230223	1601	6.68	20231016	2530	-32.49	20230223	1601	6.68	20231016	1.65	N	005880	500	1595 억	17171743	N	N	11497	N	N
131	20231108	150206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1704	-11	5	-0.64	831138964	486145	56.98	1714	1727	1700	2225	1201	1715	1709.64	5.38	-160556	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5439	3.45	0.35	12	0.15	494.00	4829.00	2530	20230223	-32.65	1601	20231016	6.43	2530	-32.65	20230223	1601	6.43	20231016	2530	-32.65	20230223	1601	6.43	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
132	20231108	140205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1708	-7	5	-0.41	526372630	307475	36.04	1714	1727	1700	2225	1201	1715	1711.91	5.38	-56875	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5452	3.46	0.35	12	0.10	494.00	4829.00	2530	20230223	-32.49	1601	20231016	6.68	2530	-32.49	20230223	1601	6.68	20231016	2530	-32.49	20230223	1601	6.68	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
133	20231108	130205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1706	-9	5	-0.52	415940349	242801	28.46	1714	1727	1700	2225	1201	1715	1713.08	5.38	-40302	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5445	3.45	0.35	12	0.08	494.00	4829.00	2530	20230223	-32.57	1601	20231016	6.56	2530	-32.57	20230223	1601	6.56	20231016	2530	-32.57	20230223	1601	6.56	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
134	20231108	120206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1710	-5	5	-0.29	360237732	210175	24.64	1714	1727	1700	2225	1201	1715	1713.98	5.38	-24511	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5458	3.46	0.35	12	0.07	494.00	4829.00	2530	20230223	-32.41	1601	20231016	6.81	2530	-32.41	20230223	1601	6.81	20231016	2530	-32.41	20230223	1601	6.81	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
135	20231108	110206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1712	-3	5	-0.17	319298684	186212	21.83	1714	1727	1700	2225	1201	1715	1714.70	5.38	-19690	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5464	3.47	0.35	12	0.06	494.00	4829.00	2530	20230223	-32.33	1601	20231016	6.93	2530	-32.33	20230223	1601	6.93	20231016	2530	-32.33	20230223	1601	6.93	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
136	20231108	100205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1717	2	2	0.12	207934647	120979	14.18	1714	1727	1710	2225	1201	1715	1718.81	5.38	-15104	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5480	3.48	0.36	12	0.04	494.00	4829.00	2530	20230223	-32.13	1601	20231016	7.25	2530	-32.13	20230223	1601	7.25	20231016	2530	-32.13	20230223	1601	7.25	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
137	20231108	090205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1714	-1	5	-0.06	23081564	13461	1.58	1714	1724	1714	2225	1201	1715	1714.66	5.38	4220	1781	1748	1725	1692	1669	1736	1680	1596	510	500	1260	1	1	319177460	5471	3.47	0.35	12	0.00	494.00	4829.00	2530	20230223	-32.25	1601	20231016	7.06	2530	-32.25	20230223	1601	7.06	20231016	2530	-32.25	20230223	1601	7.06	20231016	1.65	N	005880	500	1595 억	17171743	N	N	3856	N	N
138	20231107	160205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1715	-41	5	-2.33	1450275254	840920	57.67	1757	1758	1702	2280	1230	1756	1724.66	5.41	-111480	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5474	3.47	0.36	12	0.26	494.00	4829.00	2530	20230223	-32.21	1601	20231016	7.12	2530	-32.21	20230223	1601	7.12	20231016	2530	-32.21	20230223	1601	7.12	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3856	N	N
139	20231107	150205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1706	-50	5	-2.85	1350330454	782506	53.67	1757	1758	1702	2280	1230	1756	1725.65	5.41	-117401	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5445	3.45	0.35	12	0.25	494.00	4829.00	2530	20230223	-32.57	1601	20231016	6.56	2530	-32.57	20230223	1601	6.56	20231016	2530	-32.57	20230223	1601	6.56	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
140	20231107	140206	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1710	-46	5	-2.62	1223971073	708534	48.59	1757	1758	1702	2280	1230	1756	1727.47	5.41	-114944	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5458	3.46	0.35	12	0.22	494.00	4829.00	2530	20230223	-32.41	1601	20231016	6.81	2530	-32.41	20230223	1601	6.81	20231016	2530	-32.41	20230223	1601	6.81	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
141	20231107	130205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1717	-39	5	-2.22	1096278233	633984	43.48	1757	1758	1702	2280	1230	1756	1729.19	5.41	-110046	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5480	3.48	0.36	12	0.20	494.00	4829.00	2530	20230223	-32.13	1601	20231016	7.25	2530	-32.13	20230223	1601	7.25	20231016	2530	-32.13	20230223	1601	7.25	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
142	20231107	120205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1718	-38	5	-2.16	901304757	520086	35.67	1757	1758	1717	2280	1230	1756	1732.99	5.41	-64344	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5483	3.48	0.36	12	0.16	494.00	4829.00	2530	20230223	-32.09	1601	20231016	7.31	2530	-32.09	20230223	1601	7.31	20231016	2530	-32.09	20230223	1601	7.31	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
143	20231107	110205	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1731	-25	5	-1.42	680331597	391790	26.87	1757	1758	1728	2280	1230	1756	1736.47	5.41	-11267	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5525	3.50	0.36	12	0.12	494.00	4829.00	2530	20230223	-31.58	1601	20231016	8.12	2530	-31.58	20230223	1601	8.12	20231016	2530	-31.58	20230223	1601	8.12	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
144	20231107	100207	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1739	-17	5	-0.97	524259037	301695	20.69	1757	1758	1731	2280	1230	1756	1737.71	5.41	18984	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5550	3.52	0.36	12	0.09	494.00	4829.00	2530	20230223	-31.26	1601	20231016	8.62	2530	-31.26	20230223	1601	8.62	20231016	2530	-31.26	20230223	1601	8.62	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
145	20231107	090203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1748	-8	5	-0.46	51220065	29311	2.01	1757	1758	1732	2280	1230	1756	1747.47	5.41	-17002	1788	1771	1746	1729	1704	1759	1717	1596	524	500	1290	1	1	319177460	5579	3.54	0.36	12	0.01	494.00	4829.00	2530	20230223	-30.91	1601	20231016	9.18	2530	-30.91	20230223	1601	9.18	20231016	2530	-30.91	20230223	1601	9.18	20231016	1.65	N	005880	500	1595 억	17253566	N	N	3824	N	N
146	20231106	160202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1756	41	2	2.39	2537647820	1453784	159.14	1758	1763	1721	2225	1201	1715	1745.54	5.34	-23483	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5605	3.55	0.36	12	0.46	494.00	4829.00	2530	20230223	-30.59	1601	20231016	9.68	2530	-30.59	20230223	1601	9.68	20231016	2530	-30.59	20230223	1601	9.68	20231016	1.64	N	005880	500	1595 억	17053047	N	N	2561	N	N
147	20231106	150202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1746	31	2	1.81	2316921820	1327796	145.35	1758	1763	1721	2225	1201	1715	1744.94	5.34	-51077	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5573	3.53	0.36	12	0.42	494.00	4829.00	2530	20230223	-30.99	1601	20231016	9.06	2530	-30.99	20230223	1601	9.06	20231016	2530	-30.99	20230223	1601	9.06	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
148	20231106	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1752	37	2	2.16	2035217271	1166522	127.70	1758	1763	1721	2225	1201	1715	1744.69	5.34	-8458	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5592	3.55	0.36	12	0.37	494.00	4829.00	2530	20230223	-30.75	1601	20231016	9.43	2530	-30.75	20230223	1601	9.43	20231016	2530	-30.75	20230223	1601	9.43	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
149	20231106	130203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1742	27	2	1.57	1789822612	1026075	112.32	1758	1763	1721	2225	1201	1715	1744.34	5.34	-10402	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5560	3.53	0.36	12	0.32	494.00	4829.00	2530	20230223	-31.15	1601	20231016	8.81	2530	-31.15	20230223	1601	8.81	20231016	2530	-31.15	20230223	1601	8.81	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
150	20231106	120202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1749	34	2	1.98	1539164549	882113	96.56	1758	1763	1721	2225	1201	1715	1744.86	5.34	34043	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5582	3.54	0.36	12	0.28	494.00	4829.00	2530	20230223	-30.87	1601	20231016	9.24	2530	-30.87	20230223	1601	9.24	20231016	2530	-30.87	20230223	1601	9.24	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
151	20231106	110204	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1753	38	2	2.22	1239541581	710395	77.76	1758	1763	1721	2225	1201	1715	1744.86	5.34	46307	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5595	3.55	0.36	12	0.22	494.00	4829.00	2530	20230223	-30.71	1601	20231016	9.49	2530	-30.71	20230223	1601	9.49	20231016	2530	-30.71	20230223	1601	9.49	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
152	20231106	100157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1744	29	2	1.69	593792024	341211	37.35	1758	1758	1721	2225	1201	1715	1740.25	5.34	33555	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5566	3.53	0.36	12	0.11	494.00	4829.00	2530	20230223	-31.07	1601	20231016	8.93	2530	-31.07	20230223	1601	8.93	20231016	2530	-31.07	20230223	1601	8.93	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
153	20231106	090203	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1734	19	2	1.11	109697492	62563	6.85	1758	1758	1729	2225	1201	1715	1753.39	5.34	-16059	1750	1732	1710	1692	1670	1741	1701	1596	510	500	1260	1	1	319177460	5535	3.51	0.36	12	0.02	494.00	4829.00	2530	20230223	-31.46	1601	20231016	8.31	2530	-31.46	20230223	1601	8.31	20231016	2530	-31.46	20230223	1601	8.31	20231016	1.64	N	005880	500	1595 억	17053047	N	N	208	N	N
154	20231103	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1715	25	2	1.48	1556223054	912592	109.65	1692	1728	1688	2195	1183	1690	1705.27	5.28	170103	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5474	3.47	0.36	12	0.29	494.00	4829.00	2530	20230223	-32.21	1601	20231016	7.12	2530	-32.21	20230223	1601	7.12	20231016	2530	-32.21	20230223	1601	7.12	20231016	1.63	N	005880	500	1595 억	16868252	N	N	208	N	N
155	20231103	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1713	23	2	1.36	1408330207	826313	99.28	1692	1728	1688	2195	1183	1690	1704.36	5.28	154630	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5468	3.47	0.35	12	0.26	494.00	4829.00	2530	20230223	-32.29	1601	20231016	7.00	2530	-32.29	20230223	1601	7.00	20231016	2530	-32.29	20230223	1601	7.00	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
156	20231103	140201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1711	21	2	1.24	1291647671	758090	91.09	1692	1728	1688	2195	1183	1690	1703.83	5.28	147112	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5461	3.46	0.35	12	0.24	494.00	4829.00	2530	20230223	-32.37	1601	20231016	6.87	2530	-32.37	20230223	1601	6.87	20231016	2530	-32.37	20230223	1601	6.87	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
157	20231103	130201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1716	26	2	1.54	1180582928	693294	83.30	1692	1728	1688	2195	1183	1690	1702.87	5.28	130378	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5477	3.47	0.36	12	0.22	494.00	4829.00	2530	20230223	-32.17	1601	20231016	7.18	2530	-32.17	20230223	1601	7.18	20231016	2530	-32.17	20230223	1601	7.18	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
158	20231103	120200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1711	21	2	1.24	943017773	555062	66.69	1692	1713	1688	2195	1183	1690	1698.95	5.28	126355	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5461	3.46	0.35	12	0.17	494.00	4829.00	2530	20230223	-32.37	1601	20231016	6.87	2530	-32.37	20230223	1601	6.87	20231016	2530	-32.37	20230223	1601	6.87	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
159	20231103	110202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1702	12	2	0.71	728742392	429492	51.60	1692	1705	1688	2195	1183	1690	1696.76	5.28	65650	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5432	3.45	0.35	12	0.13	494.00	4829.00	2530	20230223	-32.73	1601	20231016	6.31	2530	-32.73	20230223	1601	6.31	20231016	2530	-32.73	20230223	1601	6.31	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
160	20231103	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1694	4	2	0.24	493669985	291251	34.99	1692	1704	1688	2195	1183	1690	1695.01	5.28	-4896	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5407	3.43	0.35	12	0.09	494.00	4829.00	2530	20230223	-33.04	1601	20231016	5.81	2530	-33.04	20230223	1601	5.81	20231016	2530	-33.04	20230223	1601	5.81	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
161	20231103	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1695	5	2	0.30	35475219	20979	2.52	1692	1695	1688	2195	1183	1690	1691.01	5.28	-8269	1719	1704	1690	1675	1661	1697	1668	1596	505	500	1250	1	1	319177460	5410	3.43	0.35	12	0.01	494.00	4829.00	2530	20230223	-33.00	1601	20231016	5.87	2530	-33.00	20230223	1601	5.87	20231016	2530	-33.00	20230223	1601	5.87	20231016	1.63	N	005880	500	1595 억	16868252	N	N	183	N	N
162	20231102	160200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1690	10	2	0.60	1370740996	812020	151.36	1695	1705	1676	2180	1176	1680	1688.07	5.29	-29649	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5394	3.42	0.35	12	0.25	494.00	4829.00	2530	20230223	-33.20	1601	20231016	5.56	2530	-33.20	20230223	1601	5.56	20231016	2530	-33.20	20230223	1601	5.56	20231016	1.63	N	005880	500	1595 억	16884197	N	N	183	N	N
163	20231102	150201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1679	-1	5	-0.06	1270939230	752818	140.32	1695	1705	1676	2180	1176	1680	1688.26	5.29	-30120	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5359	3.40	0.35	12	0.24	494.00	4829.00	2530	20230223	-33.64	1601	20231016	4.87	2530	-33.64	20230223	1601	4.87	20231016	2530	-33.64	20230223	1601	4.87	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
164	20231102	140200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1678	-2	5	-0.12	1101638650	651887	121.51	1695	1705	1677	2180	1176	1680	1689.95	5.29	-33415	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5356	3.40	0.35	12	0.20	494.00	4829.00	2530	20230223	-33.68	1601	20231016	4.81	2530	-33.68	20230223	1601	4.81	20231016	2530	-33.68	20230223	1601	4.81	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
165	20231102	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1684	4	2	0.24	910077838	537887	100.26	1695	1705	1680	2180	1176	1680	1691.99	5.29	-25905	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5375	3.41	0.35	12	0.17	494.00	4829.00	2530	20230223	-33.44	1601	20231016	5.18	2530	-33.44	20230223	1601	5.18	20231016	2530	-33.44	20230223	1601	5.18	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
166	20231102	120159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1686	6	2	0.36	692608445	408659	76.17	1695	1705	1683	2180	1176	1680	1694.91	5.29	-60579	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5381	3.41	0.35	12	0.13	494.00	4829.00	2530	20230223	-33.36	1601	20231016	5.31	2530	-33.36	20230223	1601	5.31	20231016	2530	-33.36	20230223	1601	5.31	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
167	20231102	110157	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1696	16	2	0.95	506951243	298773	55.69	1695	1705	1691	2180	1176	1680	1696.89	5.29	-29707	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5413	3.43	0.35	12	0.09	494.00	4829.00	2530	20230223	-32.96	1601	20231016	5.93	2530	-32.96	20230223	1601	5.93	20231016	2530	-32.96	20230223	1601	5.93	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
168	20231102	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1699	19	2	1.13	321708734	189652	35.35	1695	1705	1691	2180	1176	1680	1696.48	5.29	-35316	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5423	3.44	0.35	12	0.06	494.00	4829.00	2530	20230223	-32.85	1601	20231016	6.12	2530	-32.85	20230223	1601	6.12	20231016	2530	-32.85	20230223	1601	6.12	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
169	20231102	090200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1700	20	2	1.19	16072104	9494	1.77	1695	1701	1694	2180	1176	1680	1696.30	5.29	-459	1730	1705	1690	1665	1650	1697	1657	1596	500	500	1240	1	1	319177460	5426	3.44	0.35	12	0.00	494.00	4829.00	2530	20230223	-32.81	1601	20231016	6.18	2530	-32.81	20230223	1601	6.18	20231016	2530	-32.81	20230223	1601	6.18	20231016	1.63	N	005880	500	1595 억	16884197	N	N	0	N	N
170	20231101	160158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1680	10	2	0.60	898023290	530181	50.21	1683	1715	1675	2170	1169	1670	1693.82	5.29	10158	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5362	3.40	0.35	12	0.17	494.00	4829.00	2530	20230223	-33.60	1601	20231016	4.93	2530	-33.60	20230223	1601	4.93	20231016	2530	-33.60	20230223	1601	4.93	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
171	20231101	150159	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1685	15	2	0.90	827814062	488439	46.26	1683	1715	1675	2170	1169	1670	1694.82	5.29	11656	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5378	3.41	0.35	12	0.15	494.00	4829.00	2530	20230223	-33.40	1601	20231016	5.25	2530	-33.40	20230223	1601	5.25	20231016	2530	-33.40	20230223	1601	5.25	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
172	20231101	140158	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1686	16	2	0.96	737323472	434740	41.17	1683	1715	1675	2170	1169	1670	1696.01	5.29	13679	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5381	3.41	0.35	12	0.14	494.00	4829.00	2530	20230223	-33.36	1601	20231016	5.31	2530	-33.36	20230223	1601	5.31	20231016	2530	-33.36	20230223	1601	5.31	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
173	20231101	130200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1689	19	2	1.14	675290811	397915	37.69	1683	1715	1675	2170	1169	1670	1697.07	5.29	26240	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5391	3.42	0.35	12	0.12	494.00	4829.00	2530	20230223	-33.24	1601	20231016	5.50	2530	-33.24	20230223	1601	5.50	20231016	2530	-33.24	20230223	1601	5.50	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
174	20231101	120201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1692	22	2	1.32	636833847	375184	35.53	1683	1715	1675	2170	1169	1670	1697.39	5.29	29652	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5400	3.43	0.35	12	0.12	494.00	4829.00	2530	20230223	-33.12	1601	20231016	5.68	2530	-33.12	20230223	1601	5.68	20231016	2530	-33.12	20230223	1601	5.68	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
175	20231101	110202	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1694	24	2	1.44	520039159	305950	28.98	1683	1715	1675	2170	1169	1670	1699.75	5.29	34483	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5407	3.43	0.35	12	0.10	494.00	4829.00	2530	20230223	-33.04	1601	20231016	5.81	2530	-33.04	20230223	1601	5.81	20231016	2530	-33.04	20230223	1601	5.81	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
176	20231101	100200	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1700	30	2	1.80	434041759	255214	24.17	1683	1715	1675	2170	1169	1670	1700.70	5.29	57187	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5426	3.44	0.35	12	0.08	494.00	4829.00	2530	20230223	-32.81	1601	20231016	6.18	2530	-32.81	20230223	1601	6.18	20231016	2530	-32.81	20230223	1601	6.18	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N
177	20231101	090201	55	30.00	KOSPI	운수.창고	N	N	N	Y	40	N	1680	10	2	0.60	2376275	1414	0.13	1683	1683	1675	2170	1169	1670	1680.55	5.29	-241	1750	1709	1689	1648	1628	1700	1639	1596	500	500	1230	1	1	319177460	5362	3.40	0.35	12	0.00	494.00	4829.00	2530	20230223	-33.60	1601	20231016	4.93	2530	-33.60	20230223	1601	4.93	20231016	2530	-33.60	20230223	1601	4.93	20231016	1.65	N	005880	500	1595 억	16877105	N	N	341	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History