KissMeData/002320/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21800	350	2	1.63	497453700	22952	15.94	21500	21850	21450	27850	15050	21450	21673.65	8.28	0	8422	22283	21866	21483	21066	20683	21675	20875	747	6400	5000	15870	50	1	14947628	3259	6.85	0.23	12	0.15	3184.00	94720.00	26500	20231206	-17.74	18010	20230726	21.04	25300	-13.83	20240102	21100	3.32	20240122	26500	-17.74	20231206	18010	21.04	20230726	0.89	N	002320	5000	747 억	1237640	N	N	13	N	N
3	20240123	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21800	350	2	1.63	375928950	17369	12.06	21500	21800	21450	27850	15050	21450	21643.67	8.28	0	5082	22283	21866	21483	21066	20683	21675	20875	747	6400	5000	15870	50	1	14947628	3259	6.85	0.23	12	0.12	3184.00	94720.00	26500	20231206	-17.74	18010	20230726	21.04	25300	-13.83	20240102	21100	3.32	20240122	26500	-17.74	20231206	18010	21.04	20230726	0.89	N	002320	5000	747 억	1237640	N	N	13	N	N
4	20240123	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21700	250	2	1.17	223725650	10360	7.20	21500	21700	21450	27850	15050	21450	21595.14	8.28	0	2760	22283	21866	21483	21066	20683	21675	20875	747	6400	5000	15870	50	1	14947628	3244	6.82	0.23	12	0.07	3184.00	94720.00	26500	20231206	-18.11	18010	20230726	20.49	25300	-14.23	20240102	21100	2.84	20240122	26500	-18.11	20231206	18010	20.49	20230726	0.89	N	002320	5000	747 억	1237640	N	N	13	N	N
5	20240123	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21600	150	2	0.70	16403000	762	0.53	21500	21600	21500	27850	15050	21450	21526.25	8.28	0	262	22283	21866	21483	21066	20683	21675	20875	747	6400	5000	15870	50	1	14947628	3229	6.78	0.23	12	0.01	3184.00	94720.00	26500	20231206	-18.49	18010	20230726	19.93	25300	-14.62	20240102	21100	2.37	20240122	26500	-18.49	20231206	18010	19.93	20230726	0.89	N	002320	5000	747 억	1237640	N	N	13	N	N
6	20240119	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21650	200	2	0.93	809219300	37509	82.46	21450	21850	21400	27850	15050	21450	21574.00	7.88	0	-4500	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3236	6.80	0.23	12	0.25	3184.00	94720.00	26500	20231206	-18.30	18010	20230726	20.21	25300	-14.43	20240102	21300	1.64	20240118	26500	-18.30	20231206	18010	20.21	20230726	0.96	N	002320	5000	747 억	1177990	N	N	14	N	N
7	20240119	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21700	250	2	1.17	738405300	34246	75.29	21450	21850	21400	27850	15050	21450	21561.80	7.88	0	-4594	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3244	6.82	0.23	12	0.23	3184.00	94720.00	26500	20231206	-18.11	18010	20230726	20.49	25300	-14.23	20240102	21300	1.88	20240118	26500	-18.11	20231206	18010	20.49	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
8	20240119	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21550	100	2	0.47	590552800	27434	60.31	21450	21850	21400	27850	15050	21450	21526.31	7.88	0	-2702	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3221	6.77	0.23	12	0.18	3184.00	94720.00	26500	20231206	-18.68	18010	20230726	19.66	25300	-14.82	20240102	21300	1.17	20240118	26500	-18.68	20231206	18010	19.66	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
9	20240119	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21450	0	3	0.00	300452900	13932	30.63	21450	21850	21400	27850	15050	21450	21565.67	7.88	0	-2663	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3206	6.74	0.23	12	0.09	3184.00	94720.00	26500	20231206	-19.06	18010	20230726	19.10	25300	-15.22	20240102	21300	0.70	20240118	26500	-19.06	20231206	18010	19.10	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
10	20240119	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21500	50	2	0.23	221784500	10269	22.58	21450	21850	21450	27850	15050	21450	21597.48	7.88	0	-2465	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3214	6.75	0.23	12	0.07	3184.00	94720.00	26500	20231206	-18.87	18010	20230726	19.38	25300	-15.02	20240102	21300	0.94	20240118	26500	-18.87	20231206	18010	19.38	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
11	20240119	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21550	100	2	0.47	140979400	6519	14.33	21450	21850	21450	27850	15050	21450	21625.92	7.88	0	-1470	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3221	6.77	0.23	12	0.04	3184.00	94720.00	26500	20231206	-18.68	18010	20230726	19.66	25300	-14.82	20240102	21300	1.17	20240118	26500	-18.68	20231206	18010	19.66	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
12	20240119	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21800	350	2	1.63	57386500	2643	5.81	21450	21850	21450	27850	15050	21450	21712.64	7.88	0	-327	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3259	6.85	0.23	12	0.02	3184.00	94720.00	26500	20231206	-17.74	18010	20230726	21.04	25300	-13.83	20240102	21300	2.35	20240118	26500	-17.74	20231206	18010	21.04	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
13	20240119	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21650	200	2	0.93	3240950	151	0.33	21450	21650	21450	27850	15050	21450	21463.25	7.88	0	-7	23083	22266	21783	20966	20483	22025	20725	747	6400	5000	15870	50	1	14947628	3236	6.80	0.23	12	0.00	3184.00	94720.00	26500	20231206	-18.30	18010	20230726	20.21	25300	-14.43	20240102	21300	1.64	20240118	26500	-18.30	20231206	18010	20.21	20230726	0.96	N	002320	5000	747 억	1177990	N	N	3	N	N
14	20240118	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21450	-600	5	-2.72	981493800	45356	98.36	21900	22600	21300	28650	15450	22050	21639.78	7.86	0	1201	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3206	6.74	0.23	12	0.30	3184.00	94720.00	26500	20231206	-19.06	18010	20230726	19.10	25300	-15.22	20240102	21300	0.70	20240118	26500	-19.06	20231206	18010	19.10	20230726	0.99	N	002320	5000	747 억	1175340	N	N	3	N	N
15	20240118	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21550	-500	5	-2.27	931544450	43030	93.32	21900	22600	21300	28650	15450	22050	21648.72	7.86	0	655	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3221	6.77	0.23	12	0.29	3184.00	94720.00	26500	20231206	-18.68	18010	20230726	19.66	25300	-14.82	20240102	21300	1.17	20240118	26500	-18.68	20231206	18010	19.66	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
16	20240118	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21450	-600	5	-2.72	710512150	32729	70.98	21900	22600	21300	28650	15450	22050	21708.95	7.86	0	-3991	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3206	6.74	0.23	12	0.22	3184.00	94720.00	26500	20231206	-19.06	18010	20230726	19.10	25300	-15.22	20240102	21300	0.70	20240118	26500	-19.06	20231206	18010	19.10	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
17	20240118	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21950	-100	5	-0.45	270580500	12307	26.69	21900	22600	21850	28650	15450	22050	21985.90	7.86	0	-4127	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3281	6.89	0.23	12	0.08	3184.00	94720.00	26500	20231206	-17.17	18010	20230726	21.88	25300	-13.24	20240102	21800	0.69	20240116	26500	-17.17	20231206	18010	21.88	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
18	20240118	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21900	-150	5	-0.68	259794450	11815	25.62	21900	22600	21850	28650	15450	22050	21988.53	7.86	0	-4061	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3274	6.88	0.23	12	0.08	3184.00	94720.00	26500	20231206	-17.36	18010	20230726	21.60	25300	-13.44	20240102	21800	0.46	20240116	26500	-17.36	20231206	18010	21.60	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
19	20240118	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	50	2	0.23	122363750	5561	12.06	21900	22600	21850	28650	15450	22050	22003.91	7.86	0	-522	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3303	6.94	0.23	12	0.04	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
20	20240118	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	0	3	0.00	104919400	4771	10.35	21900	22600	21850	28650	15450	22050	21991.07	7.86	0	-475	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3296	6.93	0.23	12	0.03	3184.00	94720.00	26500	20231206	-16.79	18010	20230726	22.43	25300	-12.85	20240102	21800	1.15	20240116	26500	-16.79	20231206	18010	22.43	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
21	20240118	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22400	350	2	1.59	6557000	299	0.65	21900	22600	21900	28650	15450	22050	21929.77	7.86	0	7	22683	22366	22133	21816	21583	22325	21775	747	6600	5000	16310	50	1	14947628	3348	7.04	0.24	12	0.00	3184.00	94720.00	26500	20231206	-15.47	18010	20230726	24.38	25300	-11.46	20240102	21800	2.75	20240116	26500	-15.47	20231206	18010	24.38	20230726	0.99	N	002320	5000	747 억	1175340	N	N	42	N	N
22	20240117	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	50	2	0.23	1019737050	45964	72.23	22050	22450	21900	28600	15400	22000	22185.80	7.81	0	6328	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3296	6.93	0.23	12	0.31	3184.00	94720.00	26500	20231206	-16.79	18010	20230726	22.43	25300	-12.85	20240102	21800	1.15	20240116	26500	-16.79	20231206	18010	22.43	20230726	1.00	N	002320	5000	747 억	1166921	N	N	42	N	N
23	20240117	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	100	2	0.45	959203000	43222	67.92	22050	22450	21900	28600	15400	22000	22192.52	7.81	0	5565	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3303	6.94	0.23	12	0.29	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
24	20240117	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22300	300	2	1.36	842227550	37928	59.60	22050	22450	21900	28600	15400	22000	22206.01	7.81	0	6218	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3333	7.00	0.24	12	0.25	3184.00	94720.00	26500	20231206	-15.85	18010	20230726	23.82	25300	-11.86	20240102	21800	2.29	20240116	26500	-15.85	20231206	18010	23.82	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
25	20240117	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	250	2	1.14	671284600	30241	47.52	22050	22450	21900	28600	15400	22000	22197.90	7.81	0	5852	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3326	6.99	0.23	12	0.20	3184.00	94720.00	26500	20231206	-16.04	18010	20230726	23.54	25300	-12.06	20240102	21800	2.06	20240116	26500	-16.04	20231206	18010	23.54	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
26	20240117	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	250	2	1.14	560988750	25286	39.74	22050	22450	21900	28600	15400	22000	22185.82	7.81	0	5995	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3326	6.99	0.23	12	0.17	3184.00	94720.00	26500	20231206	-16.04	18010	20230726	23.54	25300	-12.06	20240102	21800	2.06	20240116	26500	-16.04	20231206	18010	23.54	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
27	20240117	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	100	2	0.45	361267550	16287	25.59	22050	22450	21900	28600	15400	22000	22181.46	7.81	0	3693	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3303	6.94	0.23	12	0.11	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
28	20240117	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22200	200	2	0.91	83369350	3768	5.92	22050	22350	21900	28600	15400	22000	22125.96	7.81	0	252	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3318	6.97	0.23	12	0.03	3184.00	94720.00	26500	20231206	-16.23	18010	20230726	23.26	25300	-12.25	20240102	21800	1.83	20240116	26500	-16.23	20231206	18010	23.26	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
29	20240117	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22200	200	2	0.91	4719350	214	0.34	22050	22250	22050	28600	15400	22000	22055.64	7.81	0	-1	23133	22566	22183	21616	21233	22375	21425	747	6600	5000	16280	50	1	14947628	3318	6.97	0.23	12	0.00	3184.00	94720.00	26500	20231206	-16.23	18010	20230726	23.26	25300	-12.25	20240102	21800	1.83	20240116	26500	-16.23	20231206	18010	23.26	20230726	1.00	N	002320	5000	747 억	1166921	N	N	37	N	N
30	20240116	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22000	-800	5	-3.51	1400091850	63255	260.94	22600	22750	21800	29600	16000	22800	22134.38	7.78	0	3988	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3288	6.91	0.23	12	0.42	3184.00	94720.00	26500	20231206	-16.98	18010	20230726	22.15	25300	-13.04	20240102	21800	0.92	20240116	26500	-16.98	20231206	18010	22.15	20230726	0.99	N	002320	5000	747 억	1163300	N	N	37	N	N
31	20240116	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	-700	5	-3.07	1280220200	57814	238.50	22600	22750	21800	29600	16000	22800	22143.77	7.78	0	2406	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3303	6.94	0.23	12	0.39	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
32	20240116	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	-700	5	-3.07	925456900	41756	172.25	22600	22750	21800	29600	16000	22800	22163.45	7.78	0	4780	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3303	6.94	0.23	12	0.28	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
33	20240116	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	-650	5	-2.85	880789950	39736	163.92	22600	22750	21800	29600	16000	22800	22166.04	7.78	0	5097	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3311	6.96	0.23	12	0.27	3184.00	94720.00	26500	20231206	-16.42	18010	20230726	22.99	25300	-12.45	20240102	21800	1.61	20240116	26500	-16.42	20231206	18010	22.99	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
34	20240116	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	-650	5	-2.85	828951000	37395	154.26	22600	22750	21800	29600	16000	22800	22167.43	7.78	0	4516	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3311	6.96	0.23	12	0.25	3184.00	94720.00	26500	20231206	-16.42	18010	20230726	22.99	25300	-12.45	20240102	21800	1.61	20240116	26500	-16.42	20231206	18010	22.99	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
35	20240116	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	-700	5	-3.07	713884700	32211	132.88	22600	22750	21800	29600	16000	22800	22162.76	7.78	0	2286	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3303	6.94	0.23	12	0.22	3184.00	94720.00	26500	20231206	-16.60	18010	20230726	22.71	25300	-12.65	20240102	21800	1.38	20240116	26500	-16.60	20231206	18010	22.71	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
36	20240116	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22300	-500	5	-2.19	178709500	7971	32.88	22600	22750	22200	29600	16000	22800	22419.96	7.78	0	9	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3333	7.00	0.24	12	0.05	3184.00	94720.00	26500	20231206	-15.85	18010	20230726	23.82	25300	-11.86	20240102	22200	0.45	20240116	26500	-15.85	20231206	18010	23.82	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
37	20240116	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22600	-200	5	-0.88	2011400	89	0.37	22600	22600	22600	29600	16000	22800	22600.00	7.78	0	-13	23233	23016	22833	22616	22433	23000	22600	747	6800	5000	16870	50	1	14947628	3378	7.10	0.24	12	0.00	3184.00	94720.00	26500	20231206	-14.72	18010	20230726	25.49	25300	-10.67	20240102	22400	0.89	20240112	26500	-14.72	20231206	18010	25.49	20230726	0.99	N	002320	5000	747 억	1163300	N	N	104	N	N
38	20240115	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	550289950	24078	45.85	22800	23050	22650	29600	16000	22800	22854.57	7.74	0	4966	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3408	7.16	0.24	12	0.16	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	0.99	N	002320	5000	747 억	1157550	N	N	104	N	N
39	20240115	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	-150	5	-0.66	479607000	20966	39.93	22800	23050	22650	29600	16000	22800	22875.61	7.74	0	4620	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3386	7.11	0.24	12	0.14	3184.00	94720.00	26500	20231206	-14.53	18010	20230726	25.76	25300	-10.47	20240102	22400	1.12	20240112	26500	-14.53	20231206	18010	25.76	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
40	20240115	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	369838700	16145	30.75	22800	23050	22750	29600	16000	22800	22907.59	7.74	0	5437	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3408	7.16	0.24	12	0.11	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
41	20240115	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	351279650	15332	29.20	22800	23050	22750	29600	16000	22800	22911.83	7.74	0	5359	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3408	7.16	0.24	12	0.10	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
42	20240115	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	50	2	0.22	321983000	14051	26.76	22800	23050	22750	29600	16000	22800	22915.64	7.74	0	4815	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3416	7.18	0.24	12	0.09	3184.00	94720.00	26500	20231206	-13.77	18010	20230726	26.87	25300	-9.68	20240102	22400	2.01	20240112	26500	-13.77	20231206	18010	26.87	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
43	20240115	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	253380900	11052	21.05	22800	23050	22750	29600	16000	22800	22926.71	7.74	0	3493	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3408	7.16	0.24	12	0.07	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
44	20240115	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	200	2	0.88	188468200	8213	15.64	22800	23050	22750	29600	16000	22800	22948.27	7.74	0	4564	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3438	7.22	0.24	12	0.05	3184.00	94720.00	26500	20231206	-13.21	18010	20230726	27.71	25300	-9.09	20240102	22400	2.68	20240112	26500	-13.21	20231206	18010	27.71	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
45	20240115	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	5425950	238	0.45	22800	22800	22750	29600	16000	22800	22797.73	7.74	0	-27	24200	23500	22950	22250	21700	23225	21975	747	6800	5000	16870	50	1	14947628	3408	7.16	0.24	12	0.00	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	0.99	N	002320	5000	747 억	1157550	N	N	461	N	N
46	20240112	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-700	5	-2.98	1196832200	52361	220.53	23350	23650	22400	30550	16450	23500	22857.32	7.72	0	6481	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3408	7.16	0.24	12	0.35	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	1.01	N	002320	5000	747 억	1154210	N	N	461	N	N
47	20240112	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-700	5	-2.98	1072806900	46943	197.71	23350	23650	22400	30550	16450	23500	22853.39	7.72	0	5794	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3408	7.16	0.24	12	0.31	3184.00	94720.00	26500	20231206	-13.96	18010	20230726	26.60	25300	-9.88	20240102	22400	1.79	20240112	26500	-13.96	20231206	18010	26.60	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
48	20240112	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-600	5	-2.55	946092600	41370	174.24	23350	23650	22400	30550	16450	23500	22869.05	7.72	0	2725	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3423	7.19	0.24	12	0.28	3184.00	94720.00	26500	20231206	-13.58	18010	20230726	27.15	25300	-9.49	20240102	22400	2.23	20240112	26500	-13.58	20231206	18010	27.15	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
49	20240112	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-500	5	-2.13	537765250	23343	98.32	23350	23650	22550	30550	16450	23500	23037.54	7.72	0	1563	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3438	7.22	0.24	12	0.16	3184.00	94720.00	26500	20231206	-13.21	18010	20230726	27.71	25300	-9.09	20240102	22550	2.00	20240112	26500	-13.21	20231206	18010	27.71	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
50	20240112	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	-550	5	-2.34	519127850	22530	94.89	23350	23650	22550	30550	16450	23500	23041.63	7.72	0	1849	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3430	7.21	0.24	12	0.15	3184.00	94720.00	26500	20231206	-13.40	18010	20230726	27.43	25300	-9.29	20240102	22550	1.77	20240112	26500	-13.40	20231206	18010	27.43	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
51	20240112	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-500	5	-2.13	500524200	21720	91.48	23350	23650	22550	30550	16450	23500	23044.39	7.72	0	2166	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3438	7.22	0.24	12	0.15	3184.00	94720.00	26500	20231206	-13.21	18010	20230726	27.71	25300	-9.09	20240102	22550	2.00	20240112	26500	-13.21	20231206	18010	27.71	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
52	20240112	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-500	5	-2.13	389887300	16898	71.17	23350	23650	22550	30550	16450	23500	23072.98	7.72	0	-159	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3438	7.22	0.24	12	0.11	3184.00	94720.00	26500	20231206	-13.21	18010	20230726	27.71	25300	-9.09	20240102	22550	2.00	20240112	26500	-13.21	20231206	18010	27.71	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
53	20240112	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-150	5	-0.64	1517750	65	0.27	23350	23350	23350	30550	16450	23500	23350.00	7.72	0	-8	24100	23800	23600	23300	23100	23700	23200	747	7050	5000	17390	50	1	14947628	3490	7.33	0.25	12	0.00	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	25300	-7.71	20240102	23100	1.08	20240109	26500	-11.89	20231206	18010	29.65	20230726	1.01	N	002320	5000	747 억	1154210	N	N	46	N	N
54	20240111	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-50	5	-0.21	553192550	23414	76.93	23700	23900	23400	30600	16500	23550	23626.84	7.78	0	-9579	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3513	7.38	0.25	12	0.16	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.07	N	002320	5000	747 억	1162193	N	N	46	N	N
55	20240111	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-50	5	-0.21	505848550	21399	70.31	23700	23900	23400	30600	16500	23550	23638.89	7.78	0	-8716	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3513	7.38	0.25	12	0.14	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
56	20240111	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	0	3	0.00	418753650	17698	58.15	23700	23900	23400	30600	16500	23550	23661.07	7.78	0	-6322	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3520	7.40	0.25	12	0.12	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	25300	-6.92	20240102	23100	1.95	20240109	26500	-11.13	20231206	18010	30.76	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
57	20240111	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	50	2	0.21	393397450	16622	54.62	23700	23900	23400	30600	16500	23550	23667.28	7.78	0	-5931	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3528	7.41	0.25	12	0.11	3184.00	94720.00	26500	20231206	-10.94	18010	20230726	31.04	25300	-6.72	20240102	23100	2.16	20240109	26500	-10.94	20231206	18010	31.04	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
58	20240111	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	200	2	0.85	361799850	15283	50.22	23700	23900	23400	30600	16500	23550	23673.35	7.78	0	-5391	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3550	7.46	0.25	12	0.10	3184.00	94720.00	26500	20231206	-10.38	18010	20230726	31.87	25300	-6.13	20240102	23100	2.81	20240109	26500	-10.38	20231206	18010	31.87	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
59	20240111	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	200	2	0.85	283833050	12005	39.45	23700	23800	23400	30600	16500	23550	23642.90	7.78	0	-5109	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3550	7.46	0.25	12	0.08	3184.00	94720.00	26500	20231206	-10.38	18010	20230726	31.87	25300	-6.13	20240102	23100	2.81	20240109	26500	-10.38	20231206	18010	31.87	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
60	20240111	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	150	2	0.64	143174250	6066	19.93	23700	23700	23400	30600	16500	23550	23602.74	7.78	0	-3035	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3543	7.44	0.25	12	0.04	3184.00	94720.00	26500	20231206	-10.57	18010	20230726	31.59	25300	-6.32	20240102	23100	2.60	20240109	26500	-10.57	20231206	18010	31.59	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
61	20240111	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	100	2	0.42	9615600	408	1.34	23700	23700	23550	30600	16500	23550	23567.65	7.78	0	-364	24283	23916	23533	23166	22783	24100	23350	747	7050	5000	17420	50	1	14947628	3535	7.43	0.25	12	0.00	3184.00	94720.00	26500	20231206	-10.75	18010	20230726	31.32	25300	-6.52	20240102	23100	2.38	20240109	26500	-10.75	20231206	18010	31.32	20230726	1.07	N	002320	5000	747 억	1162193	N	N	25	N	N
62	20240110	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	50	2	0.21	709962750	30210	31.64	23150	23900	23150	30550	16450	23500	23500.92	7.75	-1302	633	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3520	7.40	0.25	12	0.20	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	25300	-6.92	20240102	23100	1.95	20240109	26500	-11.13	20231206	18010	30.76	20230726	1.08	N	002320	5000	747 억	1157900	N	N	25	N	N
63	20240110	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-50	5	-0.21	650530750	27682	29.00	23150	23900	23150	30550	16450	23500	23500.14	7.75	-1302	900	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3505	7.36	0.25	12	0.19	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23100	1.52	20240109	26500	-11.51	20231206	18010	30.21	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
64	20240110	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	50	2	0.21	620871050	26421	27.67	23150	23900	23150	30550	16450	23500	23499.15	7.75	-1302	1142	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3520	7.40	0.25	12	0.18	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	25300	-6.92	20240102	23100	1.95	20240109	26500	-11.13	20231206	18010	30.76	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
65	20240110	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-100	5	-0.43	407310150	17380	18.20	23150	23600	23150	30550	16450	23500	23435.55	7.75	-1302	-303	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3498	7.35	0.25	12	0.12	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	25300	-7.51	20240102	23100	1.30	20240109	26500	-11.70	20231206	18010	29.93	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
66	20240110	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	0	3	0.00	363105500	15490	16.22	23150	23600	23150	30550	16450	23500	23441.27	7.75	-1302	-94	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3513	7.38	0.25	12	0.10	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
67	20240110	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	0	3	0.00	289690200	12356	12.94	23150	23600	23150	30550	16450	23500	23445.28	7.75	-1302	1530	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3513	7.38	0.25	12	0.08	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
68	20240110	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	0	3	0.00	111142150	4758	4.98	23150	23600	23150	30550	16450	23500	23358.86	7.75	-1302	752	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3513	7.38	0.25	12	0.03	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
69	20240110	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	0	3	0.00	47984950	2064	2.16	23150	23500	23150	30550	16450	23500	23247.91	7.75	-1302	696	24233	23866	23483	23116	22733	23875	23125	747	7050	5000	17390	50	1	14947628	3513	7.38	0.25	12	0.01	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	1.08	N	002320	5000	747 억	1157900	N	N	6	N	N
70	20240109	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	50	2	0.21	2221871700	95468	290.22	23500	23850	23100	30450	16450	23450	23273.47	7.57	0	26831	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3513	7.38	0.25	12	0.64	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23100	1.73	20240109	26500	-11.32	20231206	18010	30.48	20230726	0.98	N	002320	5000	747 억	1132211	N	N	6	N	N
71	20240109	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-150	5	-0.64	2101285100	90328	274.59	23500	23850	23100	30450	16450	23450	23262.83	7.57	0	25357	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3483	7.32	0.25	12	0.60	3184.00	94720.00	26500	20231206	-12.08	18010	20230726	29.37	25300	-7.91	20240102	23100	0.87	20240109	26500	-12.08	20231206	18010	29.37	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
72	20240109	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-50	5	-0.21	1279759100	54929	166.98	23500	23850	23150	30450	16450	23450	23298.42	7.57	0	17231	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3498	7.35	0.25	12	0.37	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	25300	-7.51	20240102	23150	1.08	20240109	26500	-11.70	20231206	18010	29.93	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
73	20240109	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-150	5	-0.64	1140266550	48957	148.83	23500	23850	23150	30450	16450	23450	23291.19	7.57	0	14165	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3483	7.32	0.25	12	0.33	3184.00	94720.00	26500	20231206	-12.08	18010	20230726	29.37	25300	-7.91	20240102	23150	0.65	20240109	26500	-12.08	20231206	18010	29.37	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
74	20240109	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-150	5	-0.64	1039536400	44638	135.70	23500	23850	23150	30450	16450	23450	23288.15	7.57	0	10773	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3483	7.32	0.25	12	0.30	3184.00	94720.00	26500	20231206	-12.08	18010	20230726	29.37	25300	-7.91	20240102	23150	0.65	20240109	26500	-12.08	20231206	18010	29.37	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
75	20240109	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23250	-200	5	-0.85	372845500	15971	48.55	23500	23850	23200	30450	16450	23450	23345.16	7.57	0	-1242	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3475	7.30	0.25	12	0.11	3184.00	94720.00	26500	20231206	-12.26	18010	20230726	29.09	25300	-8.10	20240102	23150	0.43	20240108	26500	-12.26	20231206	18010	29.09	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
76	20240109	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	0	3	0.00	89287550	3811	11.59	23500	23850	23300	30450	16450	23450	23428.90	7.57	0	-234	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3505	7.36	0.25	12	0.03	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23150	1.30	20240108	26500	-11.51	20231206	18010	30.21	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
77	20240109	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	350	2	1.49	5494350	233	0.71	23500	23850	23500	30450	16450	23450	23580.90	7.57	0	-16	23916	23682	23416	23182	22916	23700	23200	747	7000	5000	17350	50	1	14947628	3558	7.47	0.25	12	0.00	3184.00	94720.00	26500	20231206	-10.19	18010	20230726	32.15	25300	-5.93	20240102	23150	2.81	20240108	26500	-10.19	20231206	18010	32.15	20230726	0.98	N	002320	5000	747 억	1132211	N	N	60	N	N
78	20240108	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	0	3	0.00	769189850	32879	50.04	23450	23650	23150	30450	16450	23450	23394.56	7.56	-936	3580	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3505	7.36	0.25	12	0.22	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23150	1.30	20240108	26500	-11.51	20231206	18010	30.21	20230726	0.98	N	002320	5000	747 억	1129354	N	N	60	N	N
79	20240108	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-100	5	-0.43	731057500	31252	47.56	23450	23650	23150	30450	16450	23450	23392.34	7.56	-936	3088	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3490	7.33	0.25	12	0.21	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	25300	-7.71	20240102	23150	0.86	20240108	26500	-11.89	20231206	18010	29.65	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
80	20240108	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	0	3	0.00	659709550	28204	42.92	23450	23650	23150	30450	16450	23450	23390.64	7.56	-936	3943	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3505	7.36	0.25	12	0.19	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23150	1.30	20240108	26500	-11.51	20231206	18010	30.21	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
81	20240108	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-50	5	-0.21	604327000	25850	39.34	23450	23650	23150	30450	16450	23450	23378.22	7.56	-936	4337	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3498	7.35	0.25	12	0.17	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	25300	-7.51	20240102	23150	1.08	20240108	26500	-11.70	20231206	18010	29.93	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
82	20240108	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-50	5	-0.21	571952650	24469	37.24	23450	23650	23150	30450	16450	23450	23374.58	7.56	-936	4473	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3498	7.35	0.25	12	0.16	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	25300	-7.51	20240102	23150	1.08	20240108	26500	-11.70	20231206	18010	29.93	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
83	20240108	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	0	3	0.00	508148350	21742	33.09	23450	23650	23150	30450	16450	23450	23371.74	7.56	-936	4169	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3505	7.36	0.25	12	0.15	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23150	1.30	20240108	26500	-11.51	20231206	18010	30.21	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
84	20240108	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	50	2	0.21	237326100	10163	15.47	23450	23650	23150	30450	16450	23450	23351.97	7.56	-936	2010	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3513	7.38	0.25	12	0.07	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	25300	-7.11	20240102	23150	1.51	20240108	26500	-11.32	20231206	18010	30.48	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
85	20240108	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-50	5	-0.21	8681850	371	0.56	23450	23500	23250	30450	16450	23450	23401.21	7.56	-936	-194	25383	24416	23933	22966	22483	24175	22725	747	7000	5000	17350	50	1	14947628	3498	7.35	0.25	12	0.00	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	25300	-7.51	20240102	23250	0.65	20240108	26500	-11.70	20231206	18010	29.93	20230726	0.98	N	002320	5000	747 억	1129354	N	N	90	N	N
86	20240105	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-1450	5	-5.82	1561880450	65432	145.02	24850	24900	23450	32350	17450	24900	23871.59	7.78	-290	-31403	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3505	7.36	0.25	12	0.44	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	25300	-7.31	20240102	23450	0.00	20240105	26500	-11.51	20231206	18010	30.21	20230726	0.97	N	002320	5000	747 억	1162320	N	N	90	N	N
87	20240105	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-1350	5	-5.42	1421207650	59443	131.74	24850	24900	23500	32350	17450	24900	23908.75	7.78	-290	-28019	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3520	7.40	0.25	12	0.40	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	25300	-6.92	20240102	23500	0.21	20240105	26500	-11.13	20231206	18010	30.76	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
88	20240105	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-1250	5	-5.02	1210781350	50511	111.95	24850	24900	23550	32350	17450	24900	23970.65	7.78	-290	-23661	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3535	7.43	0.25	12	0.34	3184.00	94720.00	26500	20231206	-10.75	18010	20230726	31.32	25300	-6.52	20240102	23550	0.42	20240105	26500	-10.75	20231206	18010	31.32	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
89	20240105	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-1300	5	-5.22	1078005750	44895	99.50	24850	24900	23550	32350	17450	24900	24011.71	7.78	-290	-20331	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3528	7.41	0.25	12	0.30	3184.00	94720.00	26500	20231206	-10.94	18010	20230726	31.04	25300	-6.72	20240102	23550	0.21	20240105	26500	-10.94	20231206	18010	31.04	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
90	20240105	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-1000	5	-4.02	799136650	33148	73.47	24850	24900	23750	32350	17450	24900	24108.14	7.78	-290	-13941	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3572	7.51	0.25	12	0.22	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	25300	-5.53	20240102	23750	0.63	20240105	26500	-9.81	20231206	18010	32.70	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
91	20240105	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23950	-950	5	-3.82	536712550	22156	49.10	24850	24900	23950	32350	17450	24900	24224.25	7.78	-290	-9559	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3580	7.52	0.25	12	0.15	3184.00	94720.00	26500	20231206	-9.62	18010	20230726	32.98	25300	-5.34	20240102	23950	0.00	20240105	26500	-9.62	20231206	18010	32.98	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
92	20240105	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24200	-700	5	-2.81	258880750	10616	23.53	24850	24900	24200	32350	17450	24900	24385.90	7.78	-290	-3865	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3617	7.60	0.26	12	0.07	3184.00	94720.00	26500	20231206	-8.68	18010	20230726	34.37	25300	-4.35	20240102	24050	0.62	20240104	26500	-8.68	20231206	18010	34.37	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
93	20240105	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	-300	5	-1.20	6614700	267	0.59	24850	24850	24600	32350	17450	24900	24774.16	7.78	-290	-71	25600	25250	24650	24300	23700	25425	24475	747	7450	5000	18420	50	1	14947628	3677	7.73	0.26	12	0.00	3184.00	94720.00	26500	20231206	-7.17	18010	20230726	36.59	25300	-2.77	20240102	24050	2.29	20240104	26500	-7.17	20231206	18010	36.59	20230726	0.97	N	002320	5000	747 억	1162320	N	N	141	N	N
94	20240104	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24900	500	2	2.05	1101741900	45070	123.24	24400	25000	24050	31700	17100	24400	24445.01	7.81	-168	-7564	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3722	7.82	0.26	12	0.30	3184.00	94720.00	26500	20231206	-6.04	18010	20230726	38.26	25300	-1.58	20240102	24050	3.53	20240104	26500	-6.04	20231206	18010	38.26	20230726	1.01	N	002320	5000	747 억	1167922	N	N	141	N	N
95	20240104	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24250	-150	5	-0.61	704664400	28925	79.09	24400	24600	24050	31700	17100	24400	24361.78	7.81	-168	-2966	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3625	7.62	0.26	12	0.19	3184.00	94720.00	26500	20231206	-8.49	18010	20230726	34.65	25300	-4.15	20240102	24050	0.83	20240104	26500	-8.49	20231206	18010	34.65	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
96	20240104	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	-100	5	-0.41	553698250	22701	62.08	24400	24600	24100	31700	17100	24400	24390.92	7.81	-168	-1156	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3632	7.63	0.26	12	0.15	3184.00	94720.00	26500	20231206	-8.30	18010	20230726	34.93	25300	-3.95	20240102	24100	0.83	20240104	26500	-8.30	20231206	18010	34.93	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
97	20240104	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	0	3	0.00	419522250	17185	46.99	24400	24600	24100	31700	17100	24400	24412.12	7.81	-168	-1254	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3647	7.66	0.26	12	0.11	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	25300	-3.56	20240102	24100	1.24	20240104	26500	-7.92	20231206	18010	35.48	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
98	20240104	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24500	100	2	0.41	320115650	13118	35.87	24400	24600	24100	31700	17100	24400	24402.78	7.81	-168	-4	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3662	7.69	0.26	12	0.09	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	25300	-3.16	20240102	24100	1.66	20240104	26500	-7.55	20231206	18010	36.04	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
99	20240104	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	0	3	0.00	223655950	9171	25.08	24400	24600	24100	31700	17100	24400	24387.30	7.81	-168	-51	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3647	7.66	0.26	12	0.06	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	25300	-3.56	20240102	24100	1.24	20240104	26500	-7.92	20231206	18010	35.48	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
100	20240104	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24450	50	2	0.20	135943050	5593	15.29	24400	24600	24100	31700	17100	24400	24305.93	7.81	-168	685	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3655	7.68	0.26	12	0.04	3184.00	94720.00	26500	20231206	-7.74	18010	20230726	35.76	25300	-3.36	20240102	24100	1.45	20240104	26500	-7.74	20231206	18010	35.76	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
101	20240104	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	-250	5	-1.02	10827900	446	1.22	24400	24400	24150	31700	17100	24400	24277.80	7.81	-168	-220	25300	24850	24600	24150	23900	24725	24025	747	7300	5000	18050	50	1	14947628	3610	7.58	0.25	12	0.00	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	25300	-4.55	20240102	24150	0.00	20240104	26500	-8.87	20231206	18010	34.09	20230726	1.01	N	002320	5000	747 억	1167922	N	N	174	N	N
102	20240103	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	-750	5	-2.98	900218800	36554	51.97	24800	25050	24350	32650	17650	25150	24628.37	7.87	-1955	-11223	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3647	7.66	0.26	12	0.24	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	25300	-3.56	20240102	24350	0.21	20240103	26500	-7.92	20231206	18010	35.48	20230726	1.05	N	002320	5000	747 억	1176959	N	N	174	N	N
103	20240103	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24550	-600	5	-2.39	841447500	34147	48.55	24800	25050	24350	32650	17650	25150	24641.92	7.87	-1955	-10369	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3670	7.71	0.26	12	0.23	3184.00	94720.00	26500	20231206	-7.36	18010	20230726	36.31	25300	-2.96	20240102	24350	0.82	20240103	26500	-7.36	20231206	18010	36.31	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
104	20240103	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24700	-450	5	-1.79	721293500	29274	41.62	24800	25050	24350	32650	17650	25150	24639.39	7.87	-1955	-7312	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3692	7.76	0.26	12	0.20	3184.00	94720.00	26500	20231206	-6.79	18010	20230726	37.15	25300	-2.37	20240102	24350	1.44	20240103	26500	-6.79	20231206	18010	37.15	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
105	20240103	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24750	-400	5	-1.59	633636500	25726	36.58	24800	25050	24350	32650	17650	25150	24630.20	7.87	-1955	-5925	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3700	7.77	0.26	12	0.17	3184.00	94720.00	26500	20231206	-6.60	18010	20230726	37.42	25300	-2.17	20240102	24350	1.64	20240103	26500	-6.60	20231206	18010	37.42	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
106	20240103	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24850	-300	5	-1.19	522842800	21244	30.20	24800	25050	24350	32650	17650	25150	24611.32	7.87	-1955	-4254	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3714	7.80	0.26	12	0.14	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	25300	-1.78	20240102	24350	2.05	20240103	26500	-6.23	20231206	18010	37.98	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
107	20240103	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24750	-400	5	-1.59	437859600	17824	25.34	24800	25050	24350	32650	17650	25150	24565.73	7.87	-1955	-2710	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3700	7.77	0.26	12	0.12	3184.00	94720.00	26500	20231206	-6.60	18010	20230726	37.42	25300	-2.17	20240102	24350	1.64	20240103	26500	-6.60	20231206	18010	37.42	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
108	20240103	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24450	-700	5	-2.78	287078800	11680	16.61	24800	25050	24450	32650	17650	25150	24578.66	7.87	-1955	-1084	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3655	7.68	0.26	12	0.08	3184.00	94720.00	26500	20231206	-7.74	18010	20230726	35.76	25300	-3.36	20240102	24450	0.00	20240103	26500	-7.74	20231206	18010	35.76	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
109	20240103	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	-500	5	-1.99	24795250	1003	1.43	24800	24850	24650	32650	17650	25150	24721.09	7.87	-1955	653	25783	25466	24983	24666	24183	25625	24825	747	7500	5000	18610	50	1	14947628	3685	7.74	0.26	12	0.01	3184.00	94720.00	26500	20231206	-6.98	18010	20230726	36.87	25300	-2.57	20240102	24500	0.61	20240102	26500	-6.98	20231206	18010	36.87	20230726	1.05	N	002320	5000	747 억	1176959	N	N	2	N	N
110	20240102	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25150	300	2	1.21	1750266950	70080	183.68	24850	25300	24500	32300	17400	24850	24975.27	7.84	-1267	1821	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3759	7.90	0.27	12	0.47	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	25300	-0.59	20240102	24500	2.65	20240102	26500	-5.09	20231206	18010	39.64	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
111	20240102	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25150	300	2	1.21	1598179550	64017	167.79	24850	25300	24500	32300	17400	24850	24964.92	7.84	-1267	1361	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3759	7.90	0.27	12	0.43	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	25300	-0.59	20240102	24500	2.65	20240102	26500	-5.09	20231206	18010	39.64	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
112	20240102	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25200	350	2	1.41	1327276250	53276	139.64	24850	25300	24500	32300	17400	24850	24913.21	7.84	-1267	-466	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3767	7.91	0.27	12	0.36	3184.00	94720.00	26500	20231206	-4.91	18010	20230726	39.92	25300	-0.40	20240102	24500	2.86	20240102	26500	-4.91	20231206	18010	39.92	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
113	20240102	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24950	100	2	0.40	1032043650	41536	108.87	24850	25100	24500	32300	17400	24850	24846.97	7.84	-1267	-3089	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3729	7.84	0.26	12	0.28	3184.00	94720.00	26500	20231206	-5.85	18010	20230726	38.53	25100	-0.60	20240102	24500	1.84	20240102	26500	-5.85	20231206	18010	38.53	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
114	20240102	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25000	150	2	0.60	853740850	34388	90.13	24850	25100	24500	32300	17400	24850	24826.71	7.84	-1267	-2074	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3737	7.85	0.26	12	0.23	3184.00	94720.00	26500	20231206	-5.66	18010	20230726	38.81	25100	-0.40	20240102	24500	2.04	20240102	26500	-5.66	20231206	18010	38.81	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
115	20240102	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24800	-50	5	-0.20	589047900	23774	62.31	24850	25050	24500	32300	17400	24850	24776.98	7.84	-1267	-619	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3707	7.79	0.26	12	0.16	3184.00	94720.00	26500	20231206	-6.42	18010	20230726	37.70	25050	-1.00	20240102	24500	1.22	20240102	26500	-6.42	20231206	18010	37.70	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
116	20240102	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24500	-350	5	-1.41	34935850	1411	3.70	24850	24850	24500	32300	17400	24850	24759.64	7.84	-1267	-733	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3662	7.69	0.26	12	0.01	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	24850	-1.41	20240102	24500	0.00	20240102	26500	-7.55	20231206	18010	36.04	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N
117	20240102	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24850	0	3	0.00	0	0	0.00	0	0	0	32300	17400	24850	0.00	7.84	-1267	0	25416	25132	24566	24282	23716	25275	24425	747	7450	5000	18380	50	1	14947628	3714	7.80	0.26	12	0.00	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	0	0.00	0	0	0.00	0	26500	-6.23	20231206	18010	37.98	20230726	1.03	N	002320	5000	747 억	1171790	N	N	2	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History