KissMeData/005880/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 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	20241129	160220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	-31	5	-1.71	2184894344	1222162	163.10	1811	1817	1775	2350	1267	1810	1787.75	7.45	26825	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5714	8.31	0.35	12	0.38	214.00	5088.00	3100	20240117	-42.61	1700	20241115	4.65	3100	-42.61	20240117	1700	4.65	20241115	3100	-42.61	20240117	1700	4.65	20241115	2.52	N	005880	500	1606 억	23924594	N	N	1378	N	N
3	20241129	150222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1777	-33	5	-1.82	2083837515	1165304	155.51	1811	1817	1777	2350	1267	1810	1788.24	7.45	26365	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5708	8.30	0.35	12	0.36	214.00	5088.00	3100	20240117	-42.68	1700	20241115	4.53	3100	-42.68	20240117	1700	4.53	20241115	3100	-42.68	20240117	1700	4.53	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
4	20241129	140220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-24	5	-1.33	1857875658	1038526	138.59	1811	1817	1778	2350	1267	1810	1788.95	7.45	49838	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5737	8.35	0.35	12	0.32	214.00	5088.00	3100	20240117	-42.39	1700	20241115	5.06	3100	-42.39	20240117	1700	5.06	20241115	3100	-42.39	20240117	1700	5.06	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
5	20241129	130221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-22	5	-1.22	1550738361	866325	115.61	1811	1817	1780	2350	1267	1810	1790.02	7.45	38484	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5743	8.36	0.35	12	0.27	214.00	5088.00	3100	20240117	-42.32	1700	20241115	5.18	3100	-42.32	20240117	1700	5.18	20241115	3100	-42.32	20240117	1700	5.18	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
6	20241129	120222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1794	-16	5	-0.88	1399558027	781832	104.34	1811	1817	1780	2350	1267	1810	1790.10	7.45	31906	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5763	8.38	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.13	1700	20241115	5.53	3100	-42.13	20240117	1700	5.53	20241115	3100	-42.13	20240117	1700	5.53	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
7	20241129	110222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	-23	5	-1.27	1210527123	675966	90.21	1811	1817	1780	2350	1267	1810	1790.81	7.45	62173	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5740	8.35	0.35	12	0.21	214.00	5088.00	3100	20240117	-42.35	1700	20241115	5.12	3100	-42.35	20240117	1700	5.12	20241115	3100	-42.35	20240117	1700	5.12	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
8	20241129	100223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	-24	5	-1.33	964791850	538680	71.89	1811	1817	1780	2350	1267	1810	1791.03	7.45	64633	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5737	8.35	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.39	1700	20241115	5.06	3100	-42.39	20240117	1700	5.06	20241115	3100	-42.39	20240117	1700	5.06	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
9	20241129	090222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-10	5	-0.55	82353676	45611	6.09	1811	1817	1800	2350	1267	1810	1805.57	7.45	-27009	1842	1826	1815	1799	1788	1820	1793	1606	540	500	1150	1	1	321209950	5782	8.41	0.35	12	0.01	214.00	5088.00	3100	20240117	-41.94	1700	20241115	5.88	3100	-41.94	20240117	1700	5.88	20241115	3100	-41.94	20240117	1700	5.88	20241115	2.52	N	005880	500	1606 억	23924594	N	N	358	N	N
10	20241128	160220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	-10	5	-0.55	1338396427	736546	50.85	1820	1831	1804	2365	1274	1820	1817.14	7.46	-42757	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5814	8.46	0.36	12	0.23	214.00	5088.00	3100	20240117	-41.61	1700	20241115	6.47	3100	-41.61	20240117	1700	6.47	20241115	3100	-41.61	20240117	1700	6.47	20241115	2.53	N	005880	500	1606 억	23971621	N	N	358	N	N
11	20241128	150225	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1813	-7	5	-0.38	1178223525	648084	44.74	1820	1831	1804	2365	1274	1820	1818.01	7.46	-41169	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5824	8.47	0.36	12	0.20	214.00	5088.00	3100	20240117	-41.52	1700	20241115	6.65	3100	-41.52	20240117	1700	6.65	20241115	3100	-41.52	20240117	1700	6.65	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
12	20241128	140223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	-6	5	-0.33	1017528708	559412	38.62	1820	1831	1804	2365	1274	1820	1818.92	7.46	-29525	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5827	8.48	0.36	12	0.17	214.00	5088.00	3100	20240117	-41.48	1700	20241115	6.71	3100	-41.48	20240117	1700	6.71	20241115	3100	-41.48	20240117	1700	6.71	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
13	20241128	130221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	2	2	0.11	892049905	490330	33.85	1820	1831	1804	2365	1274	1820	1819.28	7.46	735	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5852	8.51	0.36	12	0.15	214.00	5088.00	3100	20240117	-41.23	1700	20241115	7.18	3100	-41.23	20240117	1700	7.18	20241115	3100	-41.23	20240117	1700	7.18	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
14	20241128	120223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	-3	5	-0.16	766842606	421467	29.10	1820	1831	1804	2365	1274	1820	1819.46	7.46	6597	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5836	8.49	0.36	12	0.13	214.00	5088.00	3100	20240117	-41.39	1700	20241115	6.88	3100	-41.39	20240117	1700	6.88	20241115	3100	-41.39	20240117	1700	6.88	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
15	20241128	110223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	-3	5	-0.16	653360009	358973	24.78	1820	1831	1804	2365	1274	1820	1820.08	7.46	31005	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5836	8.49	0.36	12	0.11	214.00	5088.00	3100	20240117	-41.39	1700	20241115	6.88	3100	-41.39	20240117	1700	6.88	20241115	3100	-41.39	20240117	1700	6.88	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
16	20241128	100223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1825	5	2	0.27	450250661	247473	17.08	1820	1831	1804	2365	1274	1820	1819.39	7.46	41085	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5862	8.53	0.36	12	0.08	214.00	5088.00	3100	20240117	-41.13	1700	20241115	7.35	3100	-41.13	20240117	1700	7.35	20241115	3100	-41.13	20240117	1700	7.35	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
17	20241128	090221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	-16	5	-0.88	52170317	28751	1.98	1820	1825	1804	2365	1274	1820	1814.44	7.46	-11095	1865	1842	1827	1804	1789	1854	1816	1606	545	500	1160	1	1	321209950	5795	8.43	0.35	12	0.01	214.00	5088.00	3100	20240117	-41.81	1700	20241115	6.12	3100	-41.81	20240117	1700	6.12	20241115	3100	-41.81	20240117	1700	6.12	20241115	2.53	N	005880	500	1606 억	23971621	N	N	751	N	N
18	20241127	160219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	7	2	0.39	2643551723	1443108	135.39	1813	1850	1812	2355	1270	1813	1831.86	7.48	49834	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5846	8.50	0.36	12	0.45	214.00	5088.00	3100	20240117	-41.29	1696	20231120	7.31	3100	-41.29	20240117	1700	7.06	20241115	3100	-41.29	20240117	1700	7.06	20241115	2.52	N	005880	500	1606 억	24024816	N	N	751	N	N
19	20241127	150221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	7	2	0.39	2475094226	1350551	126.71	1813	1850	1812	2355	1270	1813	1832.66	7.48	70265	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5846	8.50	0.36	12	0.42	214.00	5088.00	3100	20240117	-41.29	1696	20231120	7.31	3100	-41.29	20240117	1700	7.06	20241115	3100	-41.29	20240117	1700	7.06	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
20	20241127	140221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	9	2	0.50	2234100825	1218199	114.29	1813	1850	1812	2355	1270	1813	1833.94	7.48	76686	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5852	8.51	0.36	12	0.38	214.00	5088.00	3100	20240117	-41.23	1696	20231120	7.43	3100	-41.23	20240117	1700	7.18	20241115	3100	-41.23	20240117	1700	7.18	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
21	20241127	130218	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1835	22	2	1.21	2011261623	1096297	102.85	1813	1850	1812	2355	1270	1813	1834.60	7.48	103009	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5894	8.57	0.36	12	0.34	214.00	5088.00	3100	20240117	-40.81	1696	20231120	8.20	3100	-40.81	20240117	1700	7.94	20241115	3100	-40.81	20240117	1700	7.94	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
22	20241127	120221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1835	22	2	1.21	1847636646	1007002	94.47	1813	1850	1812	2355	1270	1813	1834.79	7.48	126901	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5894	8.57	0.36	12	0.31	214.00	5088.00	3100	20240117	-40.81	1696	20231120	8.20	3100	-40.81	20240117	1700	7.94	20241115	3100	-40.81	20240117	1700	7.94	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
23	20241127	110222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1842	29	2	1.60	1610990204	878276	82.40	1813	1850	1812	2355	1270	1813	1834.26	7.48	104159	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5917	8.61	0.36	12	0.27	214.00	5088.00	3100	20240117	-40.58	1696	20231120	8.61	3100	-40.58	20240117	1700	8.35	20241115	3100	-40.58	20240117	1700	8.35	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
24	20241127	100220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1835	22	2	1.21	802395091	439736	41.26	1813	1839	1812	2355	1270	1813	1824.72	7.48	60817	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5894	8.57	0.36	12	0.14	214.00	5088.00	3100	20240117	-40.81	1696	20231120	8.20	3100	-40.81	20240117	1700	7.94	20241115	3100	-40.81	20240117	1700	7.94	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
25	20241127	090221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1818	5	2	0.28	39749691	21898	2.05	1813	1822	1813	2355	1270	1813	1815.22	7.48	6267	1845	1829	1808	1792	1771	1837	1800	1606	542	500	1160	1	1	321209950	5840	8.50	0.36	12	0.01	214.00	5088.00	3100	20240117	-41.35	1696	20231120	7.19	3100	-41.35	20240117	1700	6.94	20241115	3100	-41.35	20240117	1700	6.94	20241115	2.52	N	005880	500	1606 억	24024816	N	N	2439	N	N
26	20241126	160221	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1813	2	2	0.11	1918669693	1060809	104.61	1811	1824	1787	2350	1268	1811	1808.68	7.41	235569	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5824	8.47	0.36	12	0.33	214.00	5088.00	3100	20240117	-41.52	1672	20231117	8.43	3100	-41.52	20240117	1700	6.65	20241115	3100	-41.52	20240117	1700	6.65	20241115	2.53	N	005880	500	1606 억	23797403	N	N	2439	N	N
27	20241126	150220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	4	2	0.22	1826814846	1010175	99.62	1811	1824	1787	2350	1268	1811	1808.41	7.41	227039	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5830	8.48	0.36	12	0.31	214.00	5088.00	3100	20240117	-41.45	1672	20231117	8.55	3100	-41.45	20240117	1700	6.76	20241115	3100	-41.45	20240117	1700	6.76	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
28	20241126	140219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1810	-1	5	-0.06	1680173876	929200	91.63	1811	1824	1787	2350	1268	1811	1808.19	7.41	200932	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5814	8.46	0.36	12	0.29	214.00	5088.00	3100	20240117	-41.61	1672	20231117	8.25	3100	-41.61	20240117	1700	6.47	20241115	3100	-41.61	20240117	1700	6.47	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
29	20241126	130220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1812	1	2	0.06	1430089993	790723	77.98	1811	1824	1787	2350	1268	1811	1808.58	7.41	172334	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5820	8.47	0.36	12	0.25	214.00	5088.00	3100	20240117	-41.55	1672	20231117	8.37	3100	-41.55	20240117	1700	6.59	20241115	3100	-41.55	20240117	1700	6.59	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
30	20241126	120220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1818	7	2	0.39	1149678705	636236	62.74	1811	1820	1787	2350	1268	1811	1807.00	7.41	129178	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5840	8.50	0.36	12	0.20	214.00	5088.00	3100	20240117	-41.35	1672	20231117	8.73	3100	-41.35	20240117	1700	6.94	20241115	3100	-41.35	20240117	1700	6.94	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
31	20241126	110223	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	3	2	0.17	838249911	464738	45.83	1811	1820	1787	2350	1268	1811	1803.70	7.41	78116	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5827	8.48	0.36	12	0.14	214.00	5088.00	3100	20240117	-41.48	1672	20231117	8.49	3100	-41.48	20240117	1700	6.71	20241115	3100	-41.48	20240117	1700	6.71	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
32	20241126	100222	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	-7	5	-0.39	615340280	341427	33.67	1811	1820	1787	2350	1268	1811	1802.26	7.41	37830	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5795	8.43	0.35	12	0.11	214.00	5088.00	3100	20240117	-41.81	1672	20231117	7.89	3100	-41.81	20240117	1700	6.12	20241115	3100	-41.81	20240117	1700	6.12	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
33	20241126	090220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	-8	5	-0.44	141311419	78061	7.70	1811	1820	1803	2350	1268	1811	1810.27	7.41	-13783	1831	1820	1800	1789	1769	1826	1795	1606	539	500	1150	1	1	321209950	5791	8.43	0.35	12	0.02	214.00	5088.00	3100	20240117	-41.84	1672	20231117	7.83	3100	-41.84	20240117	1700	6.06	20241115	3100	-41.84	20240117	1700	6.06	20241115	2.53	N	005880	500	1606 억	23797403	N	N	5581	N	N
34	20241125	160217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1811	36	2	2.03	1808087676	1004416	147.46	1780	1811	1780	2305	1243	1775	1800.15	7.32	274078	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5817	8.46	0.36	12	0.31	214.00	5088.00	3100	20240117	-41.58	1668	20231116	8.57	3100	-41.58	20240117	1700	6.53	20241115	3100	-41.58	20240117	1700	6.53	20241115	2.58	N	005880	500	1606 억	23509197	N	N	5581	N	N
35	20241125	150219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1808	33	2	1.86	1666401958	926110	135.96	1780	1810	1780	2305	1243	1775	1799.37	7.32	246967	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5807	8.45	0.36	12	0.29	214.00	5088.00	3100	20240117	-41.68	1668	20231116	8.39	3100	-41.68	20240117	1700	6.35	20241115	3100	-41.68	20240117	1700	6.35	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
36	20241125	140220	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	29	2	1.63	1390770380	773622	113.58	1780	1807	1780	2305	1243	1775	1797.75	7.32	176202	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5795	8.43	0.35	12	0.24	214.00	5088.00	3100	20240117	-41.81	1668	20231116	8.15	3100	-41.81	20240117	1700	6.12	20241115	3100	-41.81	20240117	1700	6.12	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
37	20241125	130219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	28	2	1.58	1230632096	684790	100.54	1780	1807	1780	2305	1243	1775	1797.11	7.32	159216	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5791	8.43	0.35	12	0.21	214.00	5088.00	3100	20240117	-41.84	1668	20231116	8.09	3100	-41.84	20240117	1700	6.06	20241115	3100	-41.84	20240117	1700	6.06	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
38	20241125	120219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	27	2	1.52	1141208336	635192	93.25	1780	1807	1780	2305	1243	1775	1796.65	7.32	150171	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5788	8.42	0.35	12	0.20	214.00	5088.00	3100	20240117	-41.87	1668	20231116	8.03	3100	-41.87	20240117	1700	6.00	20241115	3100	-41.87	20240117	1700	6.00	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
39	20241125	110219	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1805	30	2	1.69	844704511	470751	69.11	1780	1807	1780	2305	1243	1775	1794.40	7.32	119168	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5798	8.43	0.35	12	0.15	214.00	5088.00	3100	20240117	-41.77	1668	20231116	8.21	3100	-41.77	20240117	1700	6.18	20241115	3100	-41.77	20240117	1700	6.18	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
40	20241125	100217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	17	2	0.96	382637587	213974	31.41	1780	1794	1780	2305	1243	1775	1788.27	7.32	52526	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5756	8.37	0.35	12	0.07	214.00	5088.00	3100	20240117	-42.19	1668	20231116	7.43	3100	-42.19	20240117	1700	5.41	20241115	3100	-42.19	20240117	1700	5.41	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
41	20241125	090216	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1785	10	2	0.56	51543438	28924	4.25	1780	1787	1780	2305	1243	1775	1782.15	7.32	19644	1799	1786	1779	1766	1759	1793	1773	1606	530	500	1130	1	1	321209950	5734	8.34	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.42	1668	20231116	7.01	3100	-42.42	20240117	1700	5.00	20241115	3100	-42.42	20240117	1700	5.00	20241115	2.58	N	005880	500	1606 억	23509197	N	N	951	N	N
42	20241122	160212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	3	2	0.17	1206515987	677124	84.95	1773	1792	1772	2300	1241	1772	1781.83	7.28	118008	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5701	8.29	0.35	12	0.21	214.00	5088.00	3100	20240117	-42.74	1648	20231115	7.71	3100	-42.74	20240117	1700	4.41	20241115	3100	-42.74	20240117	1700	4.41	20241115	2.57	N	005880	500	1606 억	23386228	N	N	951	N	N
43	20241122	150210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1778	6	2	0.34	1095520196	614589	77.10	1773	1792	1773	2300	1241	1772	1782.54	7.28	105582	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5711	8.31	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.65	1648	20231115	7.89	3100	-42.65	20240117	1700	4.59	20241115	3100	-42.65	20240117	1700	4.59	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
44	20241122	140213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1777	5	2	0.28	972155456	545148	68.39	1773	1792	1773	2300	1241	1772	1783.30	7.28	106928	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5708	8.30	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.68	1648	20231115	7.83	3100	-42.68	20240117	1700	4.53	20241115	3100	-42.68	20240117	1700	4.53	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
45	20241122	130211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1784	12	2	0.68	794637874	445393	55.88	1773	1792	1773	2300	1241	1772	1784.15	7.28	96843	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5730	8.34	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.45	1648	20231115	8.25	3100	-42.45	20240117	1700	4.94	20241115	3100	-42.45	20240117	1700	4.94	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
46	20241122	120211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1781	9	2	0.51	680012040	381100	47.81	1773	1792	1773	2300	1241	1772	1784.36	7.28	73406	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5721	8.32	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.55	1648	20231115	8.07	3100	-42.55	20240117	1700	4.76	20241115	3100	-42.55	20240117	1700	4.76	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
47	20241122	110211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1785	13	2	0.73	569280823	318969	40.02	1773	1792	1773	2300	1241	1772	1784.78	7.28	68965	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5734	8.34	0.35	12	0.10	214.00	5088.00	3100	20240117	-42.42	1648	20231115	8.31	3100	-42.42	20240117	1700	5.00	20241115	3100	-42.42	20240117	1700	5.00	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
48	20241122	100214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	14	2	0.79	440323316	246680	30.95	1773	1792	1773	2300	1241	1772	1785.03	7.28	49677	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5737	8.35	0.35	12	0.08	214.00	5088.00	3100	20240117	-42.39	1648	20231115	8.37	3100	-42.39	20240117	1700	5.06	20241115	3100	-42.39	20240117	1700	5.06	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
49	20241122	090212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1778	6	2	0.34	21284593	12005	1.51	1773	1780	1773	2300	1241	1772	1773.04	7.28	1858	1803	1787	1776	1760	1749	1782	1755	1606	528	500	1130	1	1	321209950	5711	8.31	0.35	12	0.00	214.00	5088.00	3100	20240117	-42.65	1648	20231115	7.89	3100	-42.65	20240117	1700	4.59	20241115	3100	-42.65	20240117	1700	4.59	20241115	2.57	N	005880	500	1606 억	23386228	N	N	2911	N	N
50	20241121	160210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1772	-9	5	-0.51	1393891393	784450	143.52	1791	1792	1765	2315	1247	1781	1776.93	7.27	70801	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5692	8.28	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.84	1640	20231114	8.05	3100	-42.84	20240117	1700	4.24	20241115	3100	-42.84	20240117	1700	4.24	20241115	2.63	N	005880	500	1606 억	23344799	N	N	2911	N	N
51	20241121	150214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1780	-1	5	-0.06	1231130568	692767	126.74	1791	1792	1765	2315	1247	1781	1777.12	7.27	68544	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5718	8.32	0.35	12	0.22	214.00	5088.00	3100	20240117	-42.58	1640	20231114	8.54	3100	-42.58	20240117	1700	4.71	20241115	3100	-42.58	20240117	1700	4.71	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
52	20241121	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	1	2	0.06	1084846178	610589	111.71	1791	1792	1765	2315	1247	1781	1776.72	7.27	70321	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5724	8.33	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.52	1640	20231114	8.66	3100	-42.52	20240117	1700	4.82	20241115	3100	-42.52	20240117	1700	4.82	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
53	20241121	130214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1780	-1	5	-0.06	969099851	545606	99.82	1791	1792	1765	2315	1247	1781	1776.19	7.27	61281	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5718	8.32	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.58	1640	20231114	8.54	3100	-42.58	20240117	1700	4.71	20241115	3100	-42.58	20240117	1700	4.71	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
54	20241121	120212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	1	2	0.06	853321085	480543	87.92	1791	1792	1765	2315	1247	1781	1775.74	7.27	64990	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5724	8.33	0.35	12	0.15	214.00	5088.00	3100	20240117	-42.52	1640	20231114	8.66	3100	-42.52	20240117	1700	4.82	20241115	3100	-42.52	20240117	1700	4.82	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
55	20241121	110212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	-2	5	-0.11	785797865	442623	80.98	1791	1792	1765	2315	1247	1781	1775.32	7.27	71850	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5714	8.31	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.61	1640	20231114	8.48	3100	-42.61	20240117	1700	4.65	20241115	3100	-42.61	20240117	1700	4.65	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
56	20241121	100212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	1	2	0.06	680376186	383401	70.14	1791	1792	1765	2315	1247	1781	1774.58	7.27	85505	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5724	8.33	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.52	1640	20231114	8.66	3100	-42.52	20240117	1700	4.82	20241115	3100	-42.52	20240117	1700	4.82	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
57	20241121	090212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	7	2	0.39	14083838	7885	1.44	1791	1792	1781	2315	1247	1781	1786.16	7.27	-1580	1801	1791	1783	1773	1765	1787	1769	1606	534	500	1130	1	1	321209950	5743	8.36	0.35	12	0.00	214.00	5088.00	3100	20240117	-42.32	1640	20231114	9.02	3100	-42.32	20240117	1700	5.18	20241115	3100	-42.32	20240117	1700	5.18	20241115	2.63	N	005880	500	1606 억	23344799	N	N	545	N	N
58	20241120	160211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1781	-7	5	-0.39	954648996	535302	44.05	1789	1793	1775	2320	1252	1788	1783.46	7.28	-45981	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5721	8.32	0.35	12	0.17	214.00	5088.00	3100	20240117	-42.55	1640	20231114	8.60	3100	-42.55	20240117	1700	4.76	20241115	3100	-42.55	20240117	1696	5.01	20231120	2.66	N	005880	500	1606 억	23390223	N	N	545	N	N
59	20241120	150213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1783	-5	5	-0.28	821213170	460385	37.89	1789	1793	1775	2320	1252	1788	1783.75	7.28	-35915	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5727	8.33	0.35	12	0.14	214.00	5088.00	3100	20240117	-42.48	1640	20231114	8.72	3100	-42.48	20240117	1700	4.88	20241115	3100	-42.48	20240117	1696	5.13	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
60	20241120	140215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	-1	5	-0.06	704420617	394917	32.50	1789	1793	1775	2320	1252	1788	1783.71	7.28	-29201	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5740	8.35	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.35	1640	20231114	8.96	3100	-42.35	20240117	1700	5.12	20241115	3100	-42.35	20240117	1696	5.37	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
61	20241120	130215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1789	1	2	0.06	623037613	349342	28.75	1789	1793	1775	2320	1252	1788	1783.46	7.28	-14619	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5746	8.36	0.35	12	0.11	214.00	5088.00	3100	20240117	-42.29	1640	20231114	9.09	3100	-42.29	20240117	1700	5.24	20241115	3100	-42.29	20240117	1696	5.48	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
62	20241120	120214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1792	4	2	0.22	487047569	273281	22.49	1789	1793	1775	2320	1252	1788	1782.22	7.28	-5256	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5756	8.37	0.35	12	0.09	214.00	5088.00	3100	20240117	-42.19	1640	20231114	9.27	3100	-42.19	20240117	1700	5.41	20241115	3100	-42.19	20240117	1696	5.66	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
63	20241120	110214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1789	1	2	0.06	414490752	232705	19.15	1789	1792	1775	2320	1252	1788	1781.18	7.28	202	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5746	8.36	0.35	12	0.07	214.00	5088.00	3100	20240117	-42.29	1640	20231114	9.09	3100	-42.29	20240117	1700	5.24	20241115	3100	-42.29	20240117	1696	5.48	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
64	20241120	100214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	-9	5	-0.50	255988217	143856	11.84	1789	1792	1775	2320	1252	1788	1779.46	7.28	-39778	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5714	8.31	0.35	12	0.04	214.00	5088.00	3100	20240117	-42.61	1640	20231114	8.48	3100	-42.61	20240117	1700	4.65	20241115	3100	-42.61	20240117	1696	4.89	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
65	20241120	090213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1781	-7	5	-0.39	53283764	29850	2.46	1789	1792	1779	2320	1252	1788	1785.02	7.28	-13651	1814	1800	1785	1771	1756	1808	1779	1606	532	500	1140	1	1	321209950	5721	8.32	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.55	1640	20231114	8.60	3100	-42.55	20240117	1700	4.76	20241115	3100	-42.55	20240117	1696	5.01	20231120	2.66	N	005880	500	1606 억	23390223	N	N	3128	N	N
66	20241119	160207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	11	2	0.62	2161465726	1210529	124.14	1772	1799	1770	2310	1244	1777	1785.55	7.24	149465	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5743	8.36	0.35	12	0.38	214.00	5088.00	3100	20240117	-42.32	1640	20231114	9.02	3100	-42.32	20240117	1700	5.18	20241115	3100	-42.32	20240117	1696	5.42	20231120	2.69	N	005880	500	1606 억	23243437	N	N	3128	N	N
67	20241119	150209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	10	2	0.56	2072440520	1160703	119.03	1772	1799	1770	2310	1244	1777	1785.50	7.24	141127	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5740	8.35	0.35	12	0.36	214.00	5088.00	3100	20240117	-42.35	1640	20231114	8.96	3100	-42.35	20240117	1700	5.12	20241115	3100	-42.35	20240117	1696	5.37	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
68	20241119	140208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1791	14	2	0.79	1820784151	1019989	104.60	1772	1799	1770	2310	1244	1777	1785.10	7.24	134763	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5753	8.37	0.35	12	0.32	214.00	5088.00	3100	20240117	-42.23	1640	20231114	9.21	3100	-42.23	20240117	1700	5.35	20241115	3100	-42.23	20240117	1696	5.60	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
69	20241119	130208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	10	2	0.56	1568715092	879079	90.15	1772	1799	1770	2310	1244	1777	1784.50	7.24	104121	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5740	8.35	0.35	12	0.27	214.00	5088.00	3100	20240117	-42.35	1640	20231114	8.96	3100	-42.35	20240117	1700	5.12	20241115	3100	-42.35	20240117	1696	5.37	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
70	20241119	120207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1780	3	2	0.17	1033477565	579388	59.42	1772	1799	1770	2310	1244	1777	1783.74	7.24	-12966	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5718	8.32	0.35	12	0.18	214.00	5088.00	3100	20240117	-42.58	1640	20231114	8.54	3100	-42.58	20240117	1700	4.71	20241115	3100	-42.58	20240117	1696	4.95	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
71	20241119	110208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1780	3	2	0.17	894969357	501608	51.44	1772	1799	1770	2310	1244	1777	1784.20	7.24	-18461	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5718	8.32	0.35	12	0.16	214.00	5088.00	3100	20240117	-42.58	1640	20231114	8.54	3100	-42.58	20240117	1700	4.71	20241115	3100	-42.58	20240117	1696	4.95	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
72	20241119	100212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1786	9	2	0.51	629777766	352555	36.16	1772	1799	1770	2310	1244	1777	1786.33	7.24	-19483	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5737	8.35	0.35	12	0.11	214.00	5088.00	3100	20240117	-42.39	1640	20231114	8.90	3100	-42.39	20240117	1700	5.06	20241115	3100	-42.39	20240117	1696	5.31	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
73	20241119	090211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	-2	5	-0.11	19765174	11153	1.14	1772	1777	1770	2310	1244	1777	1772.16	7.24	-1924	1835	1805	1770	1740	1705	1821	1756	1606	533	500	1130	1	1	321209950	5701	8.29	0.35	12	0.00	214.00	5088.00	3100	20240117	-42.74	1640	20231114	8.23	3100	-42.74	20240117	1700	4.41	20241115	3100	-42.74	20240117	1696	4.66	20231120	2.69	N	005880	500	1606 억	23243437	N	N	1236	N	N
74	20241118	160208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1777	37	2	2.13	1684625598	955339	79.31	1738	1800	1735	2260	1218	1740	1763.37	7.19	146990	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5708	8.30	0.35	12	0.30	214.00	5088.00	3100	20240117	-42.68	1640	20231114	8.35	3100	-42.68	20240117	1700	4.53	20241115	3100	-42.68	20240117	1696	4.78	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1236	N	N
75	20241118	150207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1773	33	2	1.90	1603137782	909412	75.50	1738	1800	1735	2260	1218	1740	1762.83	7.19	135699	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5695	8.29	0.35	12	0.28	214.00	5088.00	3100	20240117	-42.81	1640	20231114	8.11	3100	-42.81	20240117	1700	4.29	20241115	3100	-42.81	20240117	1696	4.54	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
76	20241118	140208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1768	28	2	1.61	1370804978	778143	64.60	1738	1800	1735	2260	1218	1740	1761.64	7.19	98540	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5679	8.26	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.97	1640	20231114	7.80	3100	-42.97	20240117	1700	4.00	20241115	3100	-42.97	20240117	1696	4.25	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
77	20241118	130208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1765	25	2	1.44	1267033901	719365	59.72	1738	1800	1735	2260	1218	1740	1761.33	7.19	94358	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5669	8.25	0.35	12	0.22	214.00	5088.00	3100	20240117	-43.06	1640	20231114	7.62	3100	-43.06	20240117	1700	3.82	20241115	3100	-43.06	20240117	1696	4.07	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
78	20241118	120209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1767	27	2	1.55	1162692206	660205	54.81	1738	1800	1735	2260	1218	1740	1761.11	7.19	117726	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5676	8.26	0.35	12	0.21	214.00	5088.00	3100	20240117	-43.00	1640	20231114	7.74	3100	-43.00	20240117	1700	3.94	20241115	3100	-43.00	20240117	1696	4.19	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
79	20241118	110208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1757	17	2	0.98	790334095	450198	37.37	1738	1765	1735	2260	1218	1740	1755.53	7.19	91303	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5644	8.21	0.35	12	0.14	214.00	5088.00	3100	20240117	-43.32	1640	20231114	7.13	3100	-43.32	20240117	1700	3.35	20241115	3100	-43.32	20240117	1696	3.60	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
80	20241118	100209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1760	20	2	1.15	462495424	263732	21.89	1738	1765	1735	2260	1218	1740	1753.66	7.19	33187	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5653	8.22	0.35	12	0.08	214.00	5088.00	3100	20240117	-43.23	1640	20231114	7.32	3100	-43.23	20240117	1700	3.53	20241115	3100	-43.23	20240117	1696	3.77	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
81	20241118	090207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1748	8	2	0.46	40823242	23454	1.95	1738	1752	1735	2260	1218	1740	1740.57	7.19	2321	1768	1754	1727	1713	1686	1761	1720	1606	520	500	1110	1	1	321209950	5615	8.17	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.61	1640	20231114	6.59	3100	-43.61	20240117	1700	2.82	20241115	3100	-43.61	20240117	1696	3.07	20231120	2.69	N	005880	500	1606 억	23103212	N	N	1552	N	N
82	20241115	160210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1740	19	2	1.10	2048095444	1187029	88.82	1708	1741	1700	2235	1205	1721	1725.34	7.13	198185	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5589	8.13	0.34	12	0.37	214.00	5088.00	3100	20240117	-43.87	1640	20231114	6.10	3100	-43.87	20240117	1700	2.35	20241115	3100	-43.87	20240117	1648	5.58	20231115	2.70	N	005880	500	1606 억	22909734	N	N	1552	N	N
83	20241115	150215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1741	20	2	1.16	1898204059	1100739	82.37	1708	1741	1700	2235	1205	1721	1724.48	7.13	179038	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5592	8.14	0.34	12	0.34	214.00	5088.00	3100	20240117	-43.84	1640	20231114	6.16	3100	-43.84	20240117	1700	2.41	20241115	3100	-43.84	20240117	1648	5.64	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
84	20241115	140214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1736	15	2	0.87	1608225966	933909	69.88	1708	1741	1700	2235	1205	1721	1722.04	7.13	105823	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5576	8.11	0.34	12	0.29	214.00	5088.00	3100	20240117	-44.00	1640	20231114	5.85	3100	-44.00	20240117	1700	2.12	20241115	3100	-44.00	20240117	1648	5.34	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
85	20241115	130213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1739	18	2	1.05	1370759927	797010	59.64	1708	1741	1700	2235	1205	1721	1719.88	7.13	96045	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5586	8.13	0.34	12	0.25	214.00	5088.00	3100	20240117	-43.90	1640	20231114	6.04	3100	-43.90	20240117	1700	2.29	20241115	3100	-43.90	20240117	1648	5.52	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
86	20241115	120213	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1727	6	2	0.35	1120093792	652549	48.83	1708	1736	1700	2235	1205	1721	1716.49	7.13	19112	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5547	8.07	0.34	12	0.20	214.00	5088.00	3100	20240117	-44.29	1640	20231114	5.30	3100	-44.29	20240117	1700	1.59	20241115	3100	-44.29	20240117	1648	4.79	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
87	20241115	110211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1725	4	2	0.23	883648187	515973	38.61	1708	1732	1700	2235	1205	1721	1712.59	7.13	35909	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5541	8.06	0.34	12	0.16	214.00	5088.00	3100	20240117	-44.35	1640	20231114	5.18	3100	-44.35	20240117	1700	1.47	20241115	3100	-44.35	20240117	1648	4.67	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
88	20241115	100212	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1708	-13	5	-0.76	655476756	382957	28.66	1708	1732	1700	2235	1205	1721	1711.62	7.13	28727	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5486	7.98	0.34	12	0.12	214.00	5088.00	3100	20240117	-44.90	1640	20231114	4.15	3100	-44.90	20240117	1700	0.47	20241115	3100	-44.90	20240117	1648	3.64	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
89	20241115	090246	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1731	10	2	0.58	49149544	28676	2.15	1708	1731	1708	2235	1205	1721	1713.96	7.13	4024	1815	1767	1738	1690	1661	1792	1715	1606	514	500	1100	1	1	321209950	5560	8.09	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.16	1640	20231114	5.55	3100	-44.16	20240117	1708	1.35	20241115	3100	-44.16	20240117	1648	5.04	20231115	2.70	N	005880	500	1606 억	22909734	N	N	8536	N	N
90	20241114	160209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1727	18	2	1.05	2108683025	1211814	71.74	1709	1786	1709	2220	1197	1709	1740.10	7.12	73614	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5547	8.07	0.34	12	0.38	214.00	5088.00	3100	20240117	-44.29	1640	20231114	5.30	3100	-44.29	20240117	1709	1.05	20241114	3100	-44.29	20240117	1640	5.30	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
91	20241114	150210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1717	8	2	0.47	1894389511	1087305	64.37	1709	1786	1709	2220	1197	1709	1742.28	7.12	65778	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5515	8.02	0.34	12	0.34	214.00	5088.00	3100	20240117	-44.61	1640	20231114	4.70	3100	-44.61	20240117	1709	0.47	20241114	3100	-44.61	20240117	1640	4.70	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
92	20241114	140209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1735	26	2	1.52	1604055832	918677	54.39	1709	1786	1709	2220	1197	1709	1746.05	7.12	52234	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5573	8.11	0.34	12	0.29	214.00	5088.00	3100	20240117	-44.03	1640	20231114	5.79	3100	-44.03	20240117	1709	1.52	20241114	3100	-44.03	20240117	1640	5.79	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
93	20241114	130209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1737	28	2	1.64	1547723338	886205	52.47	1709	1786	1709	2220	1197	1709	1746.46	7.12	58801	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5579	8.12	0.34	12	0.28	214.00	5088.00	3100	20240117	-43.97	1640	20231114	5.91	3100	-43.97	20240117	1709	1.64	20241114	3100	-43.97	20240117	1640	5.91	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
94	20241114	120209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1728	19	2	1.11	1360152647	778067	46.06	1709	1786	1709	2220	1197	1709	1748.12	7.12	45545	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5551	8.07	0.34	12	0.24	214.00	5088.00	3100	20240117	-44.26	1640	20231114	5.37	3100	-44.26	20240117	1709	1.11	20241114	3100	-44.26	20240117	1640	5.37	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
95	20241114	110211	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1739	30	2	1.76	984979788	561755	33.26	1709	1786	1709	2220	1197	1709	1753.40	7.12	81086	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5586	8.13	0.34	12	0.17	214.00	5088.00	3100	20240117	-43.90	1640	20231114	6.04	3100	-43.90	20240117	1709	1.76	20241114	3100	-43.90	20240117	1640	6.04	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
96	20241114	100215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1720	11	2	0.64	56099842	32763	1.94	1709	1729	1709	2220	1197	1709	1712.29	7.12	599	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5525	8.04	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.52	1640	20231114	4.88	3100	-44.52	20240117	1709	0.64	20241114	3100	-44.52	20240117	1640	4.88	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
97	20241114	090207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1709	0	3	0.00	0	0	0.00	0	0	0	2220	1197	1709	0.00	7.12	0	1771	1739	1724	1692	1677	1732	1685	1606	511	500	1090	1	1	321209950	5489	7.99	0.34	12	0.00	214.00	5088.00	3100	20240117	-44.87	1640	20231114	4.21	3100	-44.87	20240117	1709	0.00	20241113	3100	-44.87	20240117	1640	4.21	20231114	2.73	N	005880	500	1606 억	22863626	N	N	1047	N	N
98	20241112	160206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1737	-41	5	-2.31	3287751807	1869806	125.09	1774	1794	1736	2310	1245	1778	1758.46	7.16	17416	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5579	8.12	0.34	12	0.58	214.00	5088.00	3100	20240117	-43.97	1640	20231114	5.91	3100	-43.97	20240117	1730	0.40	20241106	3100	-43.97	20240117	1640	5.91	20231114	2.75	N	005880	500	1606 억	22987292	N	N	7093	N	N
99	20241112	150207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1739	-39	5	-2.19	3000206077	1704316	114.02	1774	1794	1736	2310	1245	1778	1760.27	7.16	6574	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5586	8.13	0.34	12	0.53	214.00	5088.00	3100	20240117	-43.90	1640	20231114	6.04	3100	-43.90	20240117	1730	0.52	20241106	3100	-43.90	20240117	1640	6.04	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
100	20241112	140208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1753	-25	5	-1.41	2271496621	1286757	86.09	1774	1794	1746	2310	1245	1778	1765.21	7.16	91731	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5631	8.19	0.34	12	0.40	214.00	5088.00	3100	20240117	-43.45	1640	20231114	6.89	3100	-43.45	20240117	1730	1.33	20241106	3100	-43.45	20240117	1640	6.89	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
101	20241112	130206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1761	-17	5	-0.96	1957744420	1108035	74.13	1774	1794	1746	2310	1245	1778	1766.78	7.16	110573	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5657	8.23	0.35	12	0.34	214.00	5088.00	3100	20240117	-43.19	1640	20231114	7.38	3100	-43.19	20240117	1730	1.79	20241106	3100	-43.19	20240117	1640	7.38	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
102	20241112	120207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1775	-3	5	-0.17	1673673204	946981	63.35	1774	1794	1746	2310	1245	1778	1767.29	7.16	77499	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5701	8.29	0.35	12	0.29	214.00	5088.00	3100	20240117	-42.74	1640	20231114	8.23	3100	-42.74	20240117	1730	2.60	20241106	3100	-42.74	20240117	1640	8.23	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
103	20241112	110206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1779	1	2	0.06	1347446142	763972	51.11	1774	1787	1746	2310	1245	1778	1763.58	7.16	-4184	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5714	8.31	0.35	12	0.24	214.00	5088.00	3100	20240117	-42.61	1640	20231114	8.48	3100	-42.61	20240117	1730	2.83	20241106	3100	-42.61	20240117	1640	8.48	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
104	20241112	100206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1756	-22	5	-1.24	955827074	542542	36.30	1774	1787	1746	2310	1245	1778	1761.51	7.16	9836	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5640	8.21	0.35	12	0.17	214.00	5088.00	3100	20240117	-43.35	1640	20231114	7.07	3100	-43.35	20240117	1730	1.50	20241106	3100	-43.35	20240117	1640	7.07	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
105	20241112	090206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1772	-6	5	-0.34	49636069	27965	1.87	1774	1775	1771	2310	1245	1778	1773.69	7.16	-1908	1875	1826	1802	1753	1729	1814	1741	1606	532	500	1130	1	1	321209950	5692	8.28	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.84	1640	20231114	8.05	3100	-42.84	20240117	1730	2.43	20241106	3100	-42.84	20240117	1640	8.05	20231114	2.75	N	005880	500	1606 억	22987292	N	N	8500	N	N
106	20241111	160205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1778	-63	5	-3.42	2626243549	1461323	94.79	1847	1851	1778	2390	1289	1841	1797.26	7.24	-262904	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5711	8.31	0.35	12	0.45	214.00	5088.00	3100	20240117	-42.65	1640	20231114	8.41	3100	-42.65	20240117	1730	2.77	20241106	3100	-42.65	20240117	1640	8.41	20231114	2.78	N	005880	500	1606 억	23247475	N	N	8500	N	N
107	20241111	150210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	-59	5	-3.20	2436726393	1354851	87.88	1847	1851	1778	2390	1289	1841	1798.52	7.24	-241632	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5724	8.33	0.35	12	0.42	214.00	5088.00	3100	20240117	-42.52	1640	20231114	8.66	3100	-42.52	20240117	1730	3.01	20241106	3100	-42.52	20240117	1640	8.66	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
108	20241111	140207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1782	-59	5	-3.20	2134899867	1185403	76.89	1847	1851	1778	2390	1289	1841	1800.99	7.24	-228596	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5724	8.33	0.35	12	0.37	214.00	5088.00	3100	20240117	-42.52	1640	20231114	8.66	3100	-42.52	20240117	1730	3.01	20241106	3100	-42.52	20240117	1640	8.66	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
109	20241111	130205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1788	-53	5	-2.88	1625990147	900158	58.39	1847	1851	1788	2390	1289	1841	1806.34	7.24	-147685	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5743	8.36	0.35	12	0.28	214.00	5088.00	3100	20240117	-42.32	1640	20231114	9.02	3100	-42.32	20240117	1730	3.35	20241106	3100	-42.32	20240117	1640	9.02	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
110	20241111	120206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1795	-46	5	-2.50	1250231674	690482	44.79	1847	1851	1794	2390	1289	1841	1810.66	7.24	-59521	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5766	8.39	0.35	12	0.21	214.00	5088.00	3100	20240117	-42.10	1640	20231114	9.45	3100	-42.10	20240117	1730	3.76	20241106	3100	-42.10	20240117	1640	9.45	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
111	20241111	110205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-42	5	-2.28	1130143819	623666	40.45	1847	1851	1794	2390	1289	1841	1812.10	7.24	-46467	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5779	8.41	0.35	12	0.19	214.00	5088.00	3100	20240117	-41.97	1640	20231114	9.70	3100	-41.97	20240117	1730	3.99	20241106	3100	-41.97	20240117	1640	9.70	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
112	20241111	100204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1799	-42	5	-2.28	796402183	437904	28.41	1847	1851	1795	2390	1289	1841	1818.67	7.24	-52046	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5779	8.41	0.35	12	0.14	214.00	5088.00	3100	20240117	-41.97	1640	20231114	9.70	3100	-41.97	20240117	1730	3.99	20241106	3100	-41.97	20240117	1640	9.70	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
113	20241111	090205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1848	7	2	0.38	46052663	24934	1.62	1847	1851	1841	2390	1289	1841	1846.98	7.24	-1762	1889	1865	1853	1829	1817	1859	1823	1606	549	500	1170	1	1	321209950	5936	8.64	0.36	12	0.01	214.00	5088.00	3100	20240117	-40.39	1640	20231114	12.68	3100	-40.39	20240117	1730	6.82	20241106	3100	-40.39	20240117	1640	12.68	20231114	2.78	N	005880	500	1606 억	23247475	N	N	7751	N	N
114	20241108	160202	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1841	10	2	0.55	2846489452	1530876	132.96	1842	1877	1841	2380	1282	1831	1859.41	7.20	150638	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5913	8.60	0.36	12	0.48	214.00	5088.00	3100	20240117	-40.61	1640	20231114	12.26	3100	-40.61	20240117	1730	6.42	20241106	3100	-40.61	20240117	1640	12.26	20231114	2.79	N	005880	500	1606 억	23122619	N	N	7751	N	N
115	20241108	150207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1846	15	2	0.82	2609760334	1402675	121.82	1842	1877	1841	2380	1282	1831	1860.56	7.20	142178	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5930	8.63	0.36	12	0.44	214.00	5088.00	3100	20240117	-40.45	1640	20231114	12.56	3100	-40.45	20240117	1730	6.71	20241106	3100	-40.45	20240117	1640	12.56	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
116	20241108	140204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1844	13	2	0.71	2447839476	1314893	114.20	1842	1877	1841	2380	1282	1831	1861.63	7.20	152051	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5923	8.62	0.36	12	0.41	214.00	5088.00	3100	20240117	-40.52	1640	20231114	12.44	3100	-40.52	20240117	1730	6.59	20241106	3100	-40.52	20240117	1640	12.44	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
117	20241108	130205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1858	27	2	1.47	2219398246	1191453	103.48	1842	1877	1841	2380	1282	1831	1862.77	7.20	161901	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5968	8.68	0.37	12	0.37	214.00	5088.00	3100	20240117	-40.06	1640	20231114	13.29	3100	-40.06	20240117	1730	7.40	20241106	3100	-40.06	20240117	1640	13.29	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
118	20241108	120206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1858	27	2	1.47	2104694374	1129677	98.11	1842	1877	1841	2380	1282	1831	1863.10	7.20	162989	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5968	8.68	0.37	12	0.35	214.00	5088.00	3100	20240117	-40.06	1640	20231114	13.29	3100	-40.06	20240117	1730	7.40	20241106	3100	-40.06	20240117	1640	13.29	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
119	20241108	110207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1852	21	2	1.15	1879457829	1008072	87.55	1842	1877	1841	2380	1282	1831	1864.41	7.20	150021	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5949	8.65	0.36	12	0.31	214.00	5088.00	3100	20240117	-40.26	1640	20231114	12.93	3100	-40.26	20240117	1730	7.05	20241106	3100	-40.26	20240117	1640	12.93	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
120	20241108	100206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1868	37	2	2.02	1498890503	803239	69.76	1842	1877	1841	2380	1282	1831	1866.06	7.20	143769	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	6000	8.73	0.37	12	0.25	214.00	5088.00	3100	20240117	-39.74	1640	20231114	13.90	3100	-39.74	20240117	1730	7.98	20241106	3100	-39.74	20240117	1640	13.90	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
121	20241108	090204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1857	26	2	1.42	146996465	79508	6.91	1842	1859	1841	2380	1282	1831	1848.85	7.20	38833	1874	1852	1817	1795	1760	1863	1806	1606	549	500	1170	1	1	321209950	5965	8.68	0.36	12	0.02	214.00	5088.00	3100	20240117	-40.10	1640	20231114	13.23	3100	-40.10	20240117	1730	7.34	20241106	3100	-40.10	20240117	1640	13.23	20231114	2.79	N	005880	500	1606 억	23122619	N	N	17720	N	N
122	20241107	160204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1831	22	2	1.22	2073545971	1141812	93.58	1809	1839	1782	2350	1267	1809	1815.94	7.18	85291	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5881	8.56	0.36	12	0.36	214.00	5088.00	3100	20240117	-40.94	1640	20231114	11.65	3100	-40.94	20240117	1730	5.84	20241106	3100	-40.94	20240117	1640	11.65	20231114	2.80	N	005880	500	1606 억	23056127	N	N	17720	N	N
123	20241107	150204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1838	29	2	1.60	1851561781	1020902	83.67	1809	1839	1782	2350	1267	1809	1813.66	7.18	105990	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5904	8.59	0.36	12	0.32	214.00	5088.00	3100	20240117	-40.71	1640	20231114	12.07	3100	-40.71	20240117	1730	6.24	20241106	3100	-40.71	20240117	1640	12.07	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
124	20241107	140207	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1829	20	2	1.11	1420748996	785771	64.40	1809	1830	1782	2350	1267	1809	1808.09	7.18	104371	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5875	8.55	0.36	12	0.24	214.00	5088.00	3100	20240117	-41.00	1640	20231114	11.52	3100	-41.00	20240117	1730	5.72	20241106	3100	-41.00	20240117	1640	11.52	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
125	20241107	130206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1824	15	2	0.83	1243565173	688789	56.45	1809	1830	1782	2350	1267	1809	1805.43	7.18	94168	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5859	8.52	0.36	12	0.21	214.00	5088.00	3100	20240117	-41.16	1640	20231114	11.22	3100	-41.16	20240117	1730	5.43	20241106	3100	-41.16	20240117	1640	11.22	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
126	20241107	120205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	13	2	0.72	1030444486	572116	46.89	1809	1824	1782	2350	1267	1809	1801.10	7.18	76805	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5852	8.51	0.36	12	0.18	214.00	5088.00	3100	20240117	-41.23	1640	20231114	11.10	3100	-41.23	20240117	1730	5.32	20241106	3100	-41.23	20240117	1640	11.10	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
127	20241107	110205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1798	-11	5	-0.61	670001767	373338	30.60	1809	1819	1782	2350	1267	1809	1794.60	7.18	-450	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5775	8.40	0.35	12	0.12	214.00	5088.00	3100	20240117	-42.00	1640	20231114	9.63	3100	-42.00	20240117	1730	3.93	20241106	3100	-42.00	20240117	1640	9.63	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
128	20241107	100204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1791	-18	5	-1.00	492185349	274376	22.49	1809	1819	1782	2350	1267	1809	1793.80	7.18	-30095	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5753	8.37	0.35	12	0.09	214.00	5088.00	3100	20240117	-42.23	1640	20231114	9.21	3100	-42.23	20240117	1730	3.53	20241106	3100	-42.23	20240117	1640	9.21	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
129	20241107	090205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	8	2	0.44	46720231	25812	2.12	1809	1817	1809	2350	1267	1809	1810.04	7.18	5179	1884	1846	1788	1750	1692	1817	1721	1606	541	500	1150	1	1	321209950	5836	8.49	0.36	12	0.01	214.00	5088.00	3100	20240117	-41.39	1640	20231114	10.79	3100	-41.39	20240117	1730	5.03	20241106	3100	-41.39	20240117	1640	10.79	20231114	2.80	N	005880	500	1606 억	23056127	N	N	2432	N	N
130	20241106	160205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1809	-6	5	-0.33	2186773534	1210301	199.91	1818	1826	1730	2355	1271	1815	1806.80	7.12	191056	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5811	8.45	0.36	12	0.38	214.00	5088.00	3100	20240117	-41.65	1640	20231114	10.30	3100	-41.65	20240117	1730	4.57	20241106	3100	-41.65	20240117	1640	10.30	20231114	2.84	N	005880	500	1606 억	22863362	N	N	2432	N	N
131	20241106	150210	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	-12	5	-0.66	2114126009	1170058	193.26	1818	1826	1730	2355	1271	1815	1806.85	7.12	185655	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5791	8.43	0.35	12	0.36	214.00	5088.00	3100	20240117	-41.84	1640	20231114	9.94	3100	-41.84	20240117	1730	4.22	20241106	3100	-41.84	20240117	1640	9.94	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
132	20241106	140209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	-14	5	-0.77	1941848021	1074485	177.48	1818	1826	1730	2355	1271	1815	1807.23	7.12	187667	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5785	8.42	0.35	12	0.33	214.00	5088.00	3100	20240117	-41.90	1640	20231114	9.82	3100	-41.90	20240117	1730	4.10	20241106	3100	-41.90	20240117	1640	9.82	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
133	20241106	130208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1807	-8	5	-0.44	1196773753	658166	108.71	1818	1826	1803	2355	1271	1815	1818.35	7.12	7265	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5804	8.44	0.36	12	0.20	214.00	5088.00	3100	20240117	-41.71	1640	20231114	10.18	3100	-41.71	20240117	1740	3.85	20240418	3100	-41.71	20240117	1640	10.18	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
134	20241106	120204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1823	8	2	0.44	712954940	391347	64.64	1818	1826	1817	2355	1271	1815	1821.80	7.12	88002	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5856	8.52	0.36	12	0.12	214.00	5088.00	3100	20240117	-41.19	1640	20231114	11.16	3100	-41.19	20240117	1740	4.77	20240418	3100	-41.19	20240117	1640	11.16	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
135	20241106	110206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1824	9	2	0.50	557800996	306254	50.59	1818	1825	1817	2355	1271	1815	1821.38	7.12	64313	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5859	8.52	0.36	12	0.10	214.00	5088.00	3100	20240117	-41.16	1640	20231114	11.22	3100	-41.16	20240117	1740	4.83	20240418	3100	-41.16	20240117	1640	11.22	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
136	20241106	100206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1821	6	2	0.33	296645984	162988	26.92	1818	1825	1817	2355	1271	1815	1820.06	7.12	11356	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5849	8.51	0.36	12	0.05	214.00	5088.00	3100	20240117	-41.26	1640	20231114	11.04	3100	-41.26	20240117	1740	4.66	20240418	3100	-41.26	20240117	1640	11.04	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
137	20241106	090206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	5	2	0.28	21557166	11846	1.96	1818	1824	1818	2355	1271	1815	1819.95	7.12	-2843	1833	1823	1816	1806	1799	1829	1812	1606	540	500	1160	1	1	321209950	5846	8.50	0.36	12	0.00	214.00	5088.00	3100	20240117	-41.29	1640	20231114	10.98	3100	-41.29	20240117	1740	4.60	20240418	3100	-41.29	20240117	1640	10.98	20231114	2.84	N	005880	500	1606 억	22863362	N	N	433	N	N
138	20241105	160203	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	0	3	0.00	1091032129	600593	63.10	1814	1826	1809	2355	1271	1815	1816.60	7.14	-51654	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5830	8.48	0.36	12	0.19	214.00	5088.00	3100	20240117	-41.45	1640	20231114	10.67	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1640	10.67	20231114	2.84	N	005880	500	1606 억	22926717	N	N	387	N	N
139	20241105	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1816	1	2	0.06	1016710546	559650	58.80	1814	1826	1809	2355	1271	1815	1816.70	7.14	-47350	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5833	8.49	0.36	12	0.17	214.00	5088.00	3100	20240117	-41.42	1640	20231114	10.73	3100	-41.42	20240117	1740	4.37	20240418	3100	-41.42	20240117	1640	10.73	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
140	20241105	140204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	0	3	0.00	854725060	470347	49.42	1814	1826	1809	2355	1271	1815	1817.24	7.14	-45851	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5830	8.48	0.36	12	0.15	214.00	5088.00	3100	20240117	-41.45	1640	20231114	10.67	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1640	10.67	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
141	20241105	130204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1816	1	2	0.06	783197411	430950	45.28	1814	1826	1809	2355	1271	1815	1817.39	7.14	-44751	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5833	8.49	0.36	12	0.13	214.00	5088.00	3100	20240117	-41.42	1640	20231114	10.73	3100	-41.42	20240117	1740	4.37	20240418	3100	-41.42	20240117	1640	10.73	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
142	20241105	120204	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1820	5	2	0.28	739784632	407064	42.77	1814	1826	1809	2355	1271	1815	1817.38	7.14	-44679	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5846	8.50	0.36	12	0.13	214.00	5088.00	3100	20240117	-41.29	1640	20231114	10.98	3100	-41.29	20240117	1740	4.60	20240418	3100	-41.29	20240117	1640	10.98	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
143	20241105	110201	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1817	2	2	0.11	677220514	372626	39.15	1814	1826	1809	2355	1271	1815	1817.45	7.14	-38258	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5836	8.49	0.36	12	0.12	214.00	5088.00	3100	20240117	-41.39	1640	20231114	10.79	3100	-41.39	20240117	1740	4.43	20240418	3100	-41.39	20240117	1640	10.79	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
144	20241105	100203	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1822	7	2	0.39	420450858	231212	24.29	1814	1826	1809	2355	1271	1815	1818.51	7.14	25951	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5852	8.51	0.36	12	0.07	214.00	5088.00	3100	20240117	-41.23	1640	20231114	11.10	3100	-41.23	20240117	1740	4.71	20240418	3100	-41.23	20240117	1640	11.10	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
145	20241105	090201	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1811	-4	5	-0.22	17502075	9650	1.01	1814	1814	1809	2355	1271	1815	1813.09	7.14	-2816	1842	1828	1811	1797	1780	1835	1804	1606	540	500	1160	1	1	321209950	5817	8.46	0.36	12	0.00	214.00	5088.00	3100	20240117	-41.58	1640	20231114	10.43	3100	-41.58	20240117	1740	4.08	20240418	3100	-41.58	20240117	1640	10.43	20231114	2.84	N	005880	500	1606 억	22926717	N	N	2440	N	N
146	20241104	160202	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1815	21	2	1.17	1706591606	943743	123.86	1800	1825	1794	2330	1256	1794	1808.30	7.10	132100	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5830	8.48	0.36	12	0.29	214.00	5088.00	3100	20240117	-41.45	1640	20231114	10.67	3100	-41.45	20240117	1740	4.31	20240418	3100	-41.45	20240117	1640	10.67	20231114	2.86	N	005880	500	1606 억	22814544	N	N	2342	N	N
147	20241104	150205	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1814	20	2	1.11	1654610447	915082	120.10	1800	1825	1794	2330	1256	1794	1808.16	7.10	119498	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5827	8.48	0.36	12	0.28	214.00	5088.00	3100	20240117	-41.48	1640	20231114	10.61	3100	-41.48	20240117	1740	4.25	20240418	3100	-41.48	20240117	1640	10.61	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
148	20241104	140202	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1813	19	2	1.06	1437602717	795529	104.41	1800	1825	1794	2330	1256	1794	1807.10	7.10	83001	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5824	8.47	0.36	12	0.25	214.00	5088.00	3100	20240117	-41.52	1640	20231114	10.55	3100	-41.52	20240117	1740	4.20	20240418	3100	-41.52	20240117	1640	10.55	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
149	20241104	130147	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1819	25	2	1.39	1161949363	644025	84.53	1800	1820	1794	2330	1256	1794	1804.20	7.10	79660	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5843	8.50	0.36	12	0.20	214.00	5088.00	3100	20240117	-41.32	1640	20231114	10.91	3100	-41.32	20240117	1740	4.54	20240418	3100	-41.32	20240117	1640	10.91	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
150	20241104	120200	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	10	2	0.56	835543725	463975	60.89	1800	1810	1794	2330	1256	1794	1800.84	7.10	47907	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5795	8.43	0.35	12	0.14	214.00	5088.00	3100	20240117	-41.81	1640	20231114	10.00	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1640	10.00	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
151	20241104	110200	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1801	7	2	0.39	692877922	384775	50.50	1800	1810	1794	2330	1256	1794	1800.74	7.10	25798	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5785	8.42	0.35	12	0.12	214.00	5088.00	3100	20240117	-41.90	1640	20231114	9.82	3100	-41.90	20240117	1740	3.51	20240418	3100	-41.90	20240117	1640	9.82	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
152	20241104	100200	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	9	2	0.50	243606571	135235	17.75	1800	1810	1794	2330	1256	1794	1801.36	7.10	-20842	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5791	8.43	0.35	12	0.04	214.00	5088.00	3100	20240117	-41.84	1640	20231114	9.94	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1640	9.94	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
153	20241104	090159	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1805	11	2	0.61	27519902	15294	2.01	1800	1805	1796	2330	1256	1794	1799.40	7.10	2845	1818	1805	1795	1782	1772	1812	1789	1606	536	500	1140	1	1	321209950	5798	8.43	0.35	12	0.00	214.00	5088.00	3100	20240117	-41.77	1640	20231114	10.06	3100	-41.77	20240117	1740	3.74	20240418	3100	-41.77	20240117	1640	10.06	20231114	2.86	N	005880	500	1606 억	22814544	N	N	5704	N	N
154	20241101	160155	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1794	-7	5	-0.39	1348878803	750105	39.76	1785	1808	1785	2340	1261	1801	1798.26	7.11	-33377	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5763	8.38	0.35	12	0.23	214.00	5088.00	3100	20240117	-42.13	1640	20231114	9.39	3100	-42.13	20240117	1740	3.10	20240418	3100	-42.13	20240117	1640	9.39	20231114	2.85	N	005880	500	1606 억	22853151	N	N	5704	N	N
155	20241101	150201	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1800	-1	5	-0.06	1211489303	673631	35.71	1785	1808	1785	2340	1261	1801	1798.43	7.11	-33173	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5782	8.41	0.35	12	0.21	214.00	5088.00	3100	20240117	-41.94	1640	20231114	9.76	3100	-41.94	20240117	1740	3.45	20240418	3100	-41.94	20240117	1640	9.76	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
156	20241101	140158	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1802	1	2	0.06	1035651897	576060	30.53	1785	1808	1785	2340	1261	1801	1797.79	7.11	-25918	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5788	8.42	0.35	12	0.18	214.00	5088.00	3100	20240117	-41.87	1640	20231114	9.88	3100	-41.87	20240117	1740	3.56	20240418	3100	-41.87	20240117	1640	9.88	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
157	20241101	130208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1803	2	2	0.11	884639802	492216	26.09	1785	1808	1785	2340	1261	1801	1797.22	7.11	7323	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5791	8.43	0.35	12	0.15	214.00	5088.00	3100	20240117	-41.84	1640	20231114	9.94	3100	-41.84	20240117	1740	3.62	20240418	3100	-41.84	20240117	1640	9.94	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
158	20241101	120209	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	3	2	0.17	748755316	416845	22.10	1785	1808	1785	2340	1261	1801	1796.19	7.11	12599	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5795	8.43	0.35	12	0.13	214.00	5088.00	3100	20240117	-41.81	1640	20231114	10.00	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1640	10.00	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
159	20241101	110208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1804	3	2	0.17	535118894	298411	15.82	1785	1806	1785	2340	1261	1801	1793.10	7.11	11942	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5795	8.43	0.35	12	0.09	214.00	5088.00	3100	20240117	-41.81	1640	20231114	10.00	3100	-41.81	20240117	1740	3.68	20240418	3100	-41.81	20240117	1640	10.00	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
160	20241101	100208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1793	-8	5	-0.44	373021892	208224	11.04	1785	1799	1785	2340	1261	1801	1791.21	7.11	-8869	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5759	8.38	0.35	12	0.06	214.00	5088.00	3100	20240117	-42.16	1640	20231114	9.33	3100	-42.16	20240117	1740	3.05	20240418	3100	-42.16	20240117	1640	9.33	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N
161	20241101	090208	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	1787	-14	5	-0.78	36015307	20126	1.07	1785	1794	1785	2340	1261	1801	1785.77	7.11	1389	1845	1822	1788	1765	1731	1834	1777	1606	539	500	1150	1	1	321209950	5740	8.35	0.35	12	0.01	214.00	5088.00	3100	20240117	-42.35	1640	20231114	8.96	3100	-42.35	20240117	1740	2.70	20240418	3100	-42.35	20240117	1640	8.96	20231114	2.85	N	005880	500	1606 억	22853151	N	N	3185	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History