KissMeData/002320/price/prices-20240301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	20240329	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	-700	5	-3.05	1967265350	87769	129.62	22950	22950	22150	29800	16100	22950	22414.16	6.87	-16268	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3326	12.73	0.23	12	0.59	1748.00	95708.00	27300	20240130	-18.50	18010	20230726	23.54	27300	-18.50	20240130	20850	6.71	20240125	27300	-18.50	20240130	18010	23.54	20230726	1.23	N	002320	5000	747 억	1027112	N	N	1	N	N
3	20240329	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	-700	5	-3.05	1829899850	81593	120.50	22950	22950	22150	29800	16100	22950	22427.11	6.87	-15858	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3326	12.73	0.23	12	0.55	1748.00	95708.00	27300	20240130	-18.50	18010	20230726	23.54	27300	-18.50	20240130	20850	6.71	20240125	27300	-18.50	20240130	18010	23.54	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
4	20240329	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	-700	5	-3.05	1489740800	66273	97.87	22950	22950	22200	29800	16100	22950	22478.79	6.87	-15942	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3326	12.73	0.23	12	0.44	1748.00	95708.00	27300	20240130	-18.50	18010	20230726	23.54	27300	-18.50	20240130	20850	6.71	20240125	27300	-18.50	20240130	18010	23.54	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
5	20240329	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22350	-600	5	-2.61	1254710400	55725	82.30	22950	22950	22250	29800	16100	22950	22516.04	6.87	-14813	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3341	12.79	0.23	12	0.37	1748.00	95708.00	27300	20240130	-18.13	18010	20230726	24.10	27300	-18.13	20240130	20850	7.19	20240125	27300	-18.13	20240130	18010	24.10	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
6	20240329	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22350	-600	5	-2.61	1011767250	44843	66.23	22950	22950	22300	29800	16100	22950	22562.36	6.87	-12283	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3341	12.79	0.23	12	0.30	1748.00	95708.00	27300	20240130	-18.13	18010	20230726	24.10	27300	-18.13	20240130	20850	7.19	20240125	27300	-18.13	20240130	18010	24.10	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
7	20240329	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	-300	5	-1.31	346697650	15265	22.54	22950	22950	22600	29800	16100	22950	22711.79	6.87	-3314	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3386	12.96	0.24	12	0.10	1748.00	95708.00	27300	20240130	-17.03	18010	20230726	25.76	27300	-17.03	20240130	20850	8.63	20240125	27300	-17.03	20240130	18010	25.76	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
8	20240329	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-250	5	-1.09	204085650	8983	13.27	22950	22950	22600	29800	16100	22950	22718.87	6.87	-1575	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3393	12.99	0.24	12	0.06	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
9	20240329	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	-100	5	-0.44	14043800	612	0.90	22950	22950	22850	29800	16100	22950	22947.35	6.87	-20	24150	23550	23150	22550	22150	23350	22350	747	6850	5000	16980	50	1	14947628	3416	13.07	0.24	12	0.00	1748.00	95708.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.23	N	002320	5000	747 억	1027112	N	N	43	N	N
10	20240328	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	-600	5	-2.55	1558876700	67442	176.05	23750	23750	22750	30600	16500	23550	23114.70	6.91	-6283	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3430	13.13	0.24	12	0.45	1748.00	95708.00	27300	20240130	-15.93	18010	20230726	27.43	27300	-15.93	20240130	20850	10.07	20240125	27300	-15.93	20240130	18010	27.43	20230726	1.17	N	002320	5000	747 억	1033043	N	N	43	N	N
11	20240328	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-650	5	-2.76	1488746800	64383	168.06	23750	23750	22750	30600	16500	23550	23123.29	6.91	-6501	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3423	13.10	0.24	12	0.43	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
12	20240328	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-650	5	-2.76	1200665450	51779	135.16	23750	23750	22900	30600	16500	23550	23188.27	6.91	-4756	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3423	13.10	0.24	12	0.35	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
13	20240328	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-550	5	-2.34	919158500	39531	103.19	23750	23750	23000	30600	16500	23550	23251.59	6.91	-3714	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3438	13.16	0.24	12	0.26	1748.00	95708.00	27300	20240130	-15.75	18010	20230726	27.71	27300	-15.75	20240130	20850	10.31	20240125	27300	-15.75	20240130	18010	27.71	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
14	20240328	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	-350	5	-1.49	603828700	25899	67.61	23750	23750	23150	30600	16500	23550	23314.75	6.91	3373	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3468	13.27	0.24	12	0.17	1748.00	95708.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
15	20240328	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-250	5	-1.06	481869850	20652	53.91	23750	23750	23150	30600	16500	23550	23332.84	6.91	3083	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3483	13.33	0.24	12	0.14	1748.00	95708.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
16	20240328	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-200	5	-0.85	388472150	16644	43.45	23750	23750	23150	30600	16500	23550	23340.07	6.91	1947	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3490	13.36	0.24	12	0.11	1748.00	95708.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
17	20240328	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	50	2	0.21	11102550	470	1.23	23750	23750	23600	30600	16500	23550	23622.45	6.91	51	24016	23782	23616	23382	23216	23700	23300	747	7050	5000	17420	50	1	14947628	3528	13.50	0.25	12	0.00	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.17	N	002320	5000	747 억	1033043	N	N	35	N	N
18	20240327	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-150	5	-0.63	903770800	38295	129.00	23650	23850	23450	30800	16600	23700	23600.23	6.90	386	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3520	13.47	0.25	12	0.26	1748.00	95708.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.20	N	002320	5000	747 억	1030932	N	N	35	N	N
19	20240327	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-50	5	-0.21	848176350	35936	121.05	23650	23850	23450	30800	16600	23700	23602.41	6.90	1067	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3535	13.53	0.25	12	0.24	1748.00	95708.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
20	20240327	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-200	5	-0.84	754129100	31940	107.59	23650	23850	23450	30800	16600	23700	23610.80	6.90	3113	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3513	13.44	0.25	12	0.21	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
21	20240327	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	0	3	0.00	621883900	26333	88.71	23650	23850	23450	30800	16600	23700	23616.14	6.90	5289	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3543	13.56	0.25	12	0.18	1748.00	95708.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
22	20240327	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-200	5	-0.84	574846050	24342	82.00	23650	23850	23450	30800	16600	23700	23615.40	6.90	5264	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3513	13.44	0.25	12	0.16	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
23	20240327	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-100	5	-0.42	520736050	22041	74.25	23650	23850	23500	30800	16600	23700	23625.79	6.90	5938	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3528	13.50	0.25	12	0.15	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
24	20240327	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	50	2	0.21	228891500	9691	32.65	23650	23850	23500	30800	16600	23700	23618.98	6.90	2689	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3550	13.59	0.25	12	0.06	1748.00	95708.00	27300	20240130	-13.00	18010	20230726	31.87	27300	-13.00	20240130	20850	13.91	20240125	27300	-13.00	20240130	18010	31.87	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
25	20240327	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-150	5	-0.63	3283000	139	0.47	23650	23650	23550	30800	16600	23700	23618.71	6.90	-58	23900	23800	23650	23550	23400	23850	23600	747	7100	5000	17530	50	1	14947628	3520	13.47	0.25	12	0.00	1748.00	95708.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.20	N	002320	5000	747 억	1030932	N	N	2	N	N
26	20240326	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-50	5	-0.21	698309000	29626	43.53	23600	23750	23500	30850	16650	23750	23570.79	6.90	-1995	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3543	13.56	0.25	12	0.20	1748.00	95708.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.19	N	002320	5000	747 억	1032014	N	N	2	N	N
27	20240326	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-150	5	-0.63	643234500	27299	40.12	23600	23750	23500	30850	16650	23750	23562.57	6.90	-1337	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3528	13.50	0.25	12	0.18	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
28	20240326	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-150	5	-0.63	597264250	25351	37.25	23600	23750	23500	30850	16650	23750	23559.79	6.90	-1268	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3528	13.50	0.25	12	0.17	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
29	20240326	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-150	5	-0.63	534866350	22702	33.36	23600	23750	23500	30850	16650	23750	23560.32	6.90	-1192	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3528	13.50	0.25	12	0.15	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
30	20240326	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-200	5	-0.84	448467100	19031	27.97	23600	23750	23500	30850	16650	23750	23565.08	6.90	-1406	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3520	13.47	0.25	12	0.13	1748.00	95708.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
31	20240326	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-250	5	-1.05	415363500	17625	25.90	23600	23750	23500	30850	16650	23750	23566.72	6.90	-817	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3513	13.44	0.25	12	0.12	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
32	20240326	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-250	5	-1.05	255799800	10850	15.94	23600	23750	23500	30850	16650	23750	23576.02	6.90	-710	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3513	13.44	0.25	12	0.07	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
33	20240326	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-150	5	-0.63	5428500	230	0.34	23600	23650	23600	30850	16650	23750	23602.17	6.90	-8	24816	24282	23866	23332	22916	24075	23125	747	7100	5000	17570	50	1	14947628	3528	13.50	0.25	12	0.00	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.19	N	002320	5000	747 억	1032014	N	N	41	N	N
34	20240325	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	-350	5	-1.45	1620974800	68010	74.56	24400	24400	23450	31300	16900	24100	23834.49	6.95	-5806	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3550	13.59	0.25	12	0.45	1748.00	95708.00	27300	20240130	-13.00	18010	20230726	31.87	27300	-13.00	20240130	20850	13.91	20240125	27300	-13.00	20240130	18010	31.87	20230726	1.24	N	002320	5000	747 억	1039274	N	N	41	N	N
35	20240325	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-450	5	-1.87	1561029900	65490	71.79	24400	24400	23450	31300	16900	24100	23836.16	6.95	-4941	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3535	13.53	0.25	12	0.44	1748.00	95708.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
36	20240325	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-600	5	-2.49	1239362550	51979	56.98	24400	24400	23450	31300	16900	24100	23843.52	6.95	-5032	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3513	13.44	0.25	12	0.35	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
37	20240325	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-500	5	-2.07	998653350	41801	45.82	24400	24400	23450	31300	16900	24100	23890.66	6.95	-1468	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3528	13.50	0.25	12	0.28	1748.00	95708.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
38	20240325	120135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	-350	5	-1.45	778222950	32459	35.58	24400	24400	23750	31300	16900	24100	23975.57	6.95	268	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3550	13.59	0.25	12	0.22	1748.00	95708.00	27300	20240130	-13.00	18010	20230726	31.87	27300	-13.00	20240130	20850	13.91	20240125	27300	-13.00	20240130	18010	31.87	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
39	20240325	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	-300	5	-1.24	727107350	30314	33.23	24400	24400	23750	31300	16900	24100	23985.86	6.95	285	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3558	13.62	0.25	12	0.20	1748.00	95708.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
40	20240325	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24000	-100	5	-0.41	527737100	21961	24.07	24400	24400	23750	31300	16900	24100	24030.65	6.95	-731	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3587	13.73	0.25	12	0.15	1748.00	95708.00	27300	20240130	-12.09	18010	20230726	33.26	27300	-12.09	20240130	20850	15.11	20240125	27300	-12.09	20240130	18010	33.26	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
41	20240325	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	200	2	0.83	58979700	2426	2.66	24400	24400	24200	31300	16900	24100	24311.50	6.95	-652	24733	24416	23833	23516	22933	24575	23675	747	7200	5000	17830	50	1	14947628	3632	13.90	0.25	12	0.02	1748.00	95708.00	27300	20240130	-10.99	18010	20230726	34.93	27300	-10.99	20240130	20850	16.55	20240125	27300	-10.99	20240130	18010	34.93	20230726	1.24	N	002320	5000	747 억	1039274	N	N	10	N	N
42	20240322	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24100	450	2	1.90	2163274100	90995	99.78	23800	24150	23250	30700	16600	23650	23773.65	6.89	8487	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3602	13.79	0.25	12	0.61	1748.00	95708.00	27300	20240130	-11.72	18010	20230726	33.81	27300	-11.72	20240130	20850	15.59	20240125	27300	-11.72	20240130	18010	33.81	20230726	1.24	N	002320	5000	747 억	1030424	N	N	10	N	N
43	20240322	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	250	2	1.06	1919574100	80866	88.67	23800	24150	23250	30700	16600	23650	23737.80	6.89	10299	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3572	13.67	0.25	12	0.54	1748.00	95708.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
44	20240322	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	150	2	0.63	1798013250	75784	83.10	23800	24150	23250	30700	16600	23650	23725.58	6.89	11132	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3558	13.62	0.25	12	0.51	1748.00	95708.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
45	20240322	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	150	2	0.63	1227801050	51994	57.01	23800	23900	23250	30700	16600	23650	23614.23	6.89	4210	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3558	13.62	0.25	12	0.35	1748.00	95708.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
46	20240322	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	0	3	0.00	971977900	41241	45.22	23800	23800	23250	30700	16600	23650	23568.09	6.89	2059	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3535	13.53	0.25	12	0.28	1748.00	95708.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
47	20240322	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-150	5	-0.63	907479650	38507	42.22	23800	23800	23250	30700	16600	23650	23566.44	6.89	2007	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3513	13.44	0.25	12	0.26	1748.00	95708.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
48	20240322	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-250	5	-1.06	637369500	26948	29.55	23800	23800	23350	30700	16600	23650	23651.83	6.89	1369	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3498	13.39	0.24	12	0.18	1748.00	95708.00	27300	20240130	-14.29	18010	20230726	29.93	27300	-14.29	20240130	20850	12.23	20240125	27300	-14.29	20240130	18010	29.93	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
49	20240322	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-100	5	-0.42	154391450	6505	7.13	23800	23800	23550	30700	16600	23650	23735.31	6.89	-3520	24316	23982	23366	23032	22416	24150	23200	747	7050	5000	17500	50	1	14947628	3520	13.47	0.25	12	0.04	1748.00	95708.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.24	N	002320	5000	747 억	1030424	N	N	17	N	N
50	20240321	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	1100	2	4.88	2115371250	90976	402.87	23150	23700	22750	29300	15800	22550	23248.75	6.85	5875	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3535	13.53	0.25	12	0.61	1748.00	95708.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.24	N	002320	5000	747 억	1024500	N	N	17	N	N
51	20240321	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23100	550	2	2.44	1861834900	80223	355.25	23150	23700	22750	29300	15800	22550	23208.24	6.85	8091	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3453	13.22	0.24	12	0.54	1748.00	95708.00	27300	20240130	-15.38	18010	20230726	28.26	27300	-15.38	20240130	20850	10.79	20240125	27300	-15.38	20240130	18010	28.26	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
52	20240321	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	600	2	2.66	1711333650	73724	326.47	23150	23700	22750	29300	15800	22550	23212.71	6.85	8167	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3460	13.24	0.24	12	0.49	1748.00	95708.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
53	20240321	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	600	2	2.66	1529976050	65894	291.80	23150	23700	22750	29300	15800	22550	23218.75	6.85	3602	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3460	13.24	0.24	12	0.44	1748.00	95708.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
54	20240321	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	600	2	2.66	1311598900	56472	250.08	23150	23700	22750	29300	15800	22550	23225.65	6.85	-2081	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3460	13.24	0.24	12	0.38	1748.00	95708.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
55	20240321	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	600	2	2.66	1172099000	50431	223.32	23150	23700	22750	29300	15800	22550	23241.64	6.85	-2249	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3460	13.24	0.24	12	0.34	1748.00	95708.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
56	20240321	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	800	2	3.55	819332000	35252	156.11	23150	23700	22750	29300	15800	22550	23242.14	6.85	1567	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3490	13.36	0.24	12	0.24	1748.00	95708.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
57	20240321	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	400	2	1.77	109185150	4737	20.98	23150	23150	22900	29300	15800	22550	23049.43	6.85	-2114	22816	22682	22516	22382	22216	22750	22450	747	6750	5000	16680	50	1	14947628	3430	13.13	0.24	12	0.03	1748.00	95708.00	27300	20240130	-15.93	18010	20230726	27.43	27300	-15.93	20240130	20850	10.07	20240125	27300	-15.93	20240130	18010	27.43	20230726	1.24	N	002320	5000	747 억	1024500	N	N	2	N	N
58	20240320	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	150	2	0.67	507450750	22564	39.22	22400	22650	22350	29100	15700	22400	22489.38	6.90	-5733	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3371	12.90	0.24	12	0.15	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.24	N	002320	5000	747 억	1031197	N	N	2	N	N
59	20240320	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	50	2	0.22	446289500	19845	34.50	22400	22650	22350	29100	15700	22400	22488.76	6.90	-4640	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3356	12.84	0.23	12	0.13	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
60	20240320	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	150	2	0.67	331928250	14757	25.65	22400	22650	22350	29100	15700	22400	22492.94	6.90	-3366	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3371	12.90	0.24	12	0.10	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
61	20240320	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22600	200	2	0.89	254111900	11305	19.65	22400	22600	22350	29100	15700	22400	22477.83	6.90	-1756	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3378	12.93	0.24	12	0.08	1748.00	95708.00	27300	20240130	-17.22	18010	20230726	25.49	27300	-17.22	20240130	20850	8.39	20240125	27300	-17.22	20240130	18010	25.49	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
62	20240320	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	150	2	0.67	232465700	10345	17.98	22400	22600	22350	29100	15700	22400	22471.31	6.90	-1731	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3371	12.90	0.24	12	0.07	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
63	20240320	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	100	2	0.45	171894950	7649	13.30	22400	22600	22350	29100	15700	22400	22472.87	6.90	-1340	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3363	12.87	0.24	12	0.05	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
64	20240320	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22600	200	2	0.89	65201400	2899	5.04	22400	22600	22350	29100	15700	22400	22491.00	6.90	-38	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3378	12.93	0.24	12	0.02	1748.00	95708.00	27300	20240130	-17.22	18010	20230726	25.49	27300	-17.22	20240130	20850	8.39	20240125	27300	-17.22	20240130	18010	25.49	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
65	20240320	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	150	2	0.67	7123200	318	0.55	22400	22550	22350	29100	15700	22400	22400.00	6.90	23	23433	22916	22633	22116	21833	22775	21975	747	6700	5000	16570	50	1	14947628	3371	12.90	0.24	12	0.00	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.24	N	002320	5000	747 억	1031197	N	N	61	N	N
66	20240319	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22400	-700	5	-3.03	1292568900	57286	181.03	23150	23150	22350	30000	16200	23100	22563.43	6.98	-12596	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3348	12.81	0.23	12	0.38	1748.00	95708.00	27300	20240130	-17.95	18010	20230726	24.38	27300	-17.95	20240130	20850	7.43	20240125	27300	-17.95	20240130	18010	24.38	20230726	1.28	N	002320	5000	747 억	1043733	N	N	61	N	N
67	20240319	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22350	-750	5	-3.25	1133905450	50196	158.62	23150	23150	22350	30000	16200	23100	22589.56	6.98	-12851	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3341	12.79	0.23	12	0.34	1748.00	95708.00	27300	20240130	-18.13	18010	20230726	24.10	27300	-18.13	20240130	20850	7.19	20240125	27300	-18.13	20240130	18010	24.10	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
68	20240319	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-550	5	-2.38	757380150	33407	105.57	23150	23150	22500	30000	16200	23100	22671.30	6.98	-9644	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3371	12.90	0.24	12	0.22	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
69	20240319	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-550	5	-2.38	578563300	25468	80.48	23150	23150	22550	30000	16200	23100	22717.26	6.98	-6761	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3371	12.90	0.24	12	0.17	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
70	20240319	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	-450	5	-1.95	485098200	21331	67.41	23150	23150	22600	30000	16200	23100	22741.47	6.98	-6288	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3386	12.96	0.24	12	0.14	1748.00	95708.00	27300	20240130	-17.03	18010	20230726	25.76	27300	-17.03	20240130	20850	8.63	20240125	27300	-17.03	20240130	18010	25.76	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
71	20240319	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-400	5	-1.73	373303650	16404	51.84	23150	23150	22600	30000	16200	23100	22756.87	6.98	-4535	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3393	12.99	0.24	12	0.11	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
72	20240319	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	-450	5	-1.95	292092800	12830	40.54	23150	23150	22600	30000	16200	23100	22766.39	6.98	-3939	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3386	12.96	0.24	12	0.09	1748.00	95708.00	27300	20240130	-17.03	18010	20230726	25.76	27300	-17.03	20240130	20850	8.63	20240125	27300	-17.03	20240130	18010	25.76	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
73	20240319	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-200	5	-0.87	11575350	504	1.59	23150	23150	22850	30000	16200	23100	22966.96	6.98	-404	23766	23432	23116	22782	22466	23425	22775	747	6900	5000	17090	50	1	14947628	3423	13.10	0.24	12	0.00	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.28	N	002320	5000	747 억	1043733	N	N	48	N	N
74	20240318	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23100	-100	5	-0.43	728911850	31603	55.81	23100	23450	22800	30150	16250	23200	23064.62	6.98	-476	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3453	13.22	0.24	12	0.21	1748.00	95708.00	27300	20240130	-15.38	18010	20230726	28.26	27300	-15.38	20240130	20850	10.79	20240125	27300	-15.38	20240130	18010	28.26	20230726	1.26	N	002320	5000	747 억	1043675	N	N	48	N	N
75	20240318	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	-150	5	-0.65	689443750	29893	52.79	23100	23450	22800	30150	16250	23200	23063.71	6.98	-66	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3445	13.19	0.24	12	0.20	1748.00	95708.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
76	20240318	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	-150	5	-0.65	608648200	26389	46.60	23100	23450	22800	30150	16250	23200	23064.46	6.98	1084	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3445	13.19	0.24	12	0.18	1748.00	95708.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
77	20240318	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	-150	5	-0.65	567096750	24586	43.42	23100	23450	22800	30150	16250	23200	23065.83	6.98	1521	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3445	13.19	0.24	12	0.16	1748.00	95708.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
78	20240318	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-300	5	-1.29	446524000	19348	34.17	23100	23450	22800	30150	16250	23200	23078.55	6.98	245	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3423	13.10	0.24	12	0.13	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
79	20240318	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-300	5	-1.29	339614700	14682	25.93	23100	23450	22800	30150	16250	23200	23131.36	6.98	388	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3423	13.10	0.24	12	0.10	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
80	20240318	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	0	3	0.00	237154400	10230	18.07	23100	23450	22800	30150	16250	23200	23182.24	6.98	21	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3468	13.27	0.24	12	0.07	1748.00	95708.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
81	20240318	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-300	5	-1.29	24063300	1044	1.84	23100	23200	22900	30150	16250	23200	23048.85	6.98	-8	23733	23466	22933	22666	22133	23600	22800	747	6950	5000	17160	50	1	14947628	3423	13.10	0.24	12	0.01	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.26	N	002320	5000	747 억	1043675	N	N	1	N	N
82	20240315	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	250	2	1.09	1282577050	56222	128.44	22950	23200	22400	29800	16100	22950	22808.39	6.95	5472	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3468	13.27	0.24	12	0.38	1748.00	95708.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.22	N	002320	5000	747 억	1038477	N	N	1	N	N
83	20240315	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	-200	5	-0.87	839740950	37093	84.74	22950	22950	22400	29800	16100	22950	22638.80	6.95	-3215	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3401	13.01	0.24	12	0.25	1748.00	95708.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
84	20240315	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-400	5	-1.74	754365400	33321	76.12	22950	22950	22400	29800	16100	22950	22639.34	6.95	-3859	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3371	12.90	0.24	12	0.22	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
85	20240315	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-250	5	-1.09	620789450	27415	62.63	22950	22950	22400	29800	16100	22950	22644.15	6.95	-5618	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3393	12.99	0.24	12	0.18	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
86	20240315	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-250	5	-1.09	482492700	21308	48.68	22950	22950	22400	29800	16100	22950	22643.73	6.95	-6412	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3393	12.99	0.24	12	0.14	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
87	20240315	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	-200	5	-0.87	380642600	16814	38.41	22950	22950	22400	29800	16100	22950	22638.43	6.95	-5922	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3401	13.01	0.24	12	0.11	1748.00	95708.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
88	20240315	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-250	5	-1.09	264629550	11689	26.70	22950	22950	22400	29800	16100	22950	22639.19	6.95	-6052	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3393	12.99	0.24	12	0.08	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
89	20240315	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-50	5	-0.22	18604150	811	1.85	22950	22950	22900	29800	16100	22950	22939.77	6.95	-174	23450	23200	22950	22700	22450	23325	22825	747	6850	5000	16980	50	1	14947628	3423	13.10	0.24	12	0.01	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.22	N	002320	5000	747 억	1038477	N	N	7	N	N
90	20240314	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	100	2	0.44	1005586150	43771	165.24	22850	23200	22700	29700	16000	22850	22973.88	7.02	-12204	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3430	7.21	0.24	12	0.29	3184.00	94720.00	27300	20240130	-15.93	18010	20230726	27.43	27300	-15.93	20240130	20850	10.07	20240125	27300	-15.93	20240130	18010	27.43	20230726	1.21	N	002320	5000	747 억	1049593	N	N	7	N	N
91	20240314	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	200	2	0.88	803844600	34997	132.11	22850	23200	22700	29700	16000	22850	22968.96	7.02	-9912	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3445	7.24	0.24	12	0.23	3184.00	94720.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
92	20240314	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	50	2	0.22	581692600	25326	95.61	22850	23200	22700	29700	16000	22850	22968.20	7.02	-9901	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3423	7.19	0.24	12	0.17	3184.00	94720.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
93	20240314	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	200	2	0.88	483743350	21068	79.53	22850	23200	22700	29700	16000	22850	22961.05	7.02	-7354	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3445	7.24	0.24	12	0.14	3184.00	94720.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
94	20240314	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23050	200	2	0.88	428283550	18660	70.44	22850	23200	22700	29700	16000	22850	22951.96	7.02	-6291	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3445	7.24	0.24	12	0.12	3184.00	94720.00	27300	20240130	-15.57	18010	20230726	27.98	27300	-15.57	20240130	20850	10.55	20240125	27300	-15.57	20240130	18010	27.98	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
95	20240314	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	150	2	0.66	288601650	12605	47.58	22850	23050	22700	29700	16000	22850	22895.81	7.02	-4401	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3438	7.22	0.24	12	0.08	3184.00	94720.00	27300	20240130	-15.75	18010	20230726	27.71	27300	-15.75	20240130	20850	10.31	20240125	27300	-15.75	20240130	18010	27.71	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
96	20240314	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	150	2	0.66	186260900	8153	30.78	22850	23000	22700	29700	16000	22850	22845.69	7.02	-2591	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3438	7.22	0.24	12	0.05	3184.00	94720.00	27300	20240130	-15.75	18010	20230726	27.71	27300	-15.75	20240130	20850	10.31	20240125	27300	-15.75	20240130	18010	27.71	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
97	20240314	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	0	3	0.00	3016200	132	0.50	22850	22850	22850	29700	16000	22850	22850.00	7.02	-40	23083	22966	22833	22716	22583	22900	22650	747	6850	5000	16900	50	1	14947628	3416	7.18	0.24	12	0.00	3184.00	94720.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.21	N	002320	5000	747 억	1049593	N	N	14	N	N
98	20240313	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	-50	5	-0.22	603240200	26439	64.37	22900	22950	22700	29750	16050	22900	22816.30	7.09	-10313	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3416	7.18	0.24	12	0.18	3184.00	94720.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.19	N	002320	5000	747 억	1059779	N	N	14	N	N
99	20240313	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-100	5	-0.44	497779350	21823	53.13	22900	22950	22700	29750	16050	22900	22809.85	7.09	-7479	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3408	7.16	0.24	12	0.15	3184.00	94720.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
100	20240313	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	-150	5	-0.66	454450950	19923	48.50	22900	22950	22700	29750	16050	22900	22810.37	7.09	-6453	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3401	7.15	0.24	12	0.13	3184.00	94720.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
101	20240313	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-100	5	-0.44	378812000	16599	40.41	22900	22950	22700	29750	16050	22900	22821.37	7.09	-4994	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3408	7.16	0.24	12	0.11	3184.00	94720.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
102	20240313	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	-150	5	-0.66	316309050	13860	33.74	22900	22950	22700	29750	16050	22900	22821.72	7.09	-3522	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3401	7.15	0.24	12	0.09	3184.00	94720.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
103	20240313	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-100	5	-0.44	238356350	10442	25.42	22900	22950	22700	29750	16050	22900	22826.70	7.09	-2509	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3408	7.16	0.24	12	0.07	3184.00	94720.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
104	20240313	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	-150	5	-0.66	182376050	7993	19.46	22900	22900	22700	29750	16050	22900	22816.97	7.09	-1821	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3401	7.15	0.24	12	0.05	3184.00	94720.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
105	20240313	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-100	5	-0.44	21807400	953	2.32	22900	22900	22800	29750	16050	22900	22882.90	7.09	-190	23633	23266	23033	22666	22433	23150	22550	747	6850	5000	16940	50	1	14947628	3408	7.16	0.24	12	0.01	3184.00	94720.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.19	N	002320	5000	747 억	1059779	N	N	6	N	N
106	20240312	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-350	5	-1.51	941162600	40950	73.83	23400	23400	22800	30200	16300	23250	22983.31	7.23	-20974	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3423	7.19	0.24	12	0.27	3184.00	94720.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.23	N	002320	5000	747 억	1080580	N	N	6	N	N
107	20240312	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-350	5	-1.51	843957100	36708	66.18	23400	23400	22800	30200	16300	23250	22991.09	7.23	-19455	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3423	7.19	0.24	12	0.25	3184.00	94720.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
108	20240312	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	-400	5	-1.72	714056850	31024	55.93	23400	23400	22850	30200	16300	23250	23016.27	7.23	-17801	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3416	7.18	0.24	12	0.21	3184.00	94720.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
109	20240312	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	-350	5	-1.51	589440650	25582	46.12	23400	23400	22900	30200	16300	23250	23041.23	7.23	-14408	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3423	7.19	0.24	12	0.17	3184.00	94720.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
110	20240312	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	-300	5	-1.29	532032100	23081	41.61	23400	23400	22900	30200	16300	23250	23050.65	7.23	-12689	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3430	7.21	0.24	12	0.15	3184.00	94720.00	27300	20240130	-15.93	18010	20230726	27.43	27300	-15.93	20240130	20850	10.07	20240125	27300	-15.93	20240130	18010	27.43	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
111	20240312	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23100	-150	5	-0.65	268103550	11614	20.94	23400	23400	23000	30200	16300	23250	23084.51	7.23	-6641	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3453	7.26	0.24	12	0.08	3184.00	94720.00	27300	20240130	-15.38	18010	20230726	28.26	27300	-15.38	20240130	20850	10.79	20240125	27300	-15.38	20240130	18010	28.26	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
112	20240312	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23100	-150	5	-0.65	133481000	5777	10.41	23400	23400	23000	30200	16300	23250	23105.59	7.23	-1730	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3453	7.26	0.24	12	0.04	3184.00	94720.00	27300	20240130	-15.38	18010	20230726	28.26	27300	-15.38	20240130	20850	10.79	20240125	27300	-15.38	20240130	18010	28.26	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
113	20240312	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	50	2	0.22	210400	9	0.02	23400	23400	23300	30200	16300	23250	23377.78	7.23	-3	24050	23650	23400	23000	22750	23525	22875	747	6950	5000	17200	50	1	14947628	3483	7.32	0.25	12	0.00	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.23	N	002320	5000	747 억	1080580	N	N	0	N	N
114	20240311	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23250	-550	5	-2.31	1293739000	55426	37.59	23800	23800	23150	30900	16700	23800	23341.92	7.26	-18611	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3475	7.30	0.25	12	0.37	3184.00	94720.00	27300	20240130	-14.84	18010	20230726	29.09	27300	-14.84	20240130	20850	11.51	20240125	27300	-14.84	20240130	18010	29.09	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
115	20240311	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23250	-550	5	-2.31	1230000300	52685	35.73	23800	23800	23150	30900	16700	23800	23346.31	7.26	-17553	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3475	7.30	0.25	12	0.35	3184.00	94720.00	27300	20240130	-14.84	18010	20230726	29.09	27300	-14.84	20240130	20850	11.51	20240125	27300	-14.84	20240130	18010	29.09	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
116	20240311	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23250	-550	5	-2.31	1074526000	45983	31.19	23800	23800	23150	30900	16700	23800	23367.90	7.26	-14784	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3475	7.30	0.25	12	0.31	3184.00	94720.00	27300	20240130	-14.84	18010	20230726	29.09	27300	-14.84	20240130	20850	11.51	20240125	27300	-14.84	20240130	18010	29.09	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
117	20240311	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-450	5	-1.89	933346450	39910	27.07	23800	23800	23150	30900	16700	23800	23386.28	7.26	-11900	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3490	7.33	0.25	12	0.27	3184.00	94720.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
118	20240311	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-450	5	-1.89	688910450	29407	19.95	23800	23800	23150	30900	16700	23800	23426.75	7.26	-10116	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3490	7.33	0.25	12	0.20	3184.00	94720.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
119	20240311	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-500	5	-2.10	362348600	15381	10.43	23800	23800	23300	30900	16700	23800	23558.20	7.26	-4614	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3483	7.32	0.25	12	0.10	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
120	20240311	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-200	5	-0.84	177213250	7504	5.09	23800	23800	23500	30900	16700	23800	23615.84	7.26	-735	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3528	7.41	0.25	12	0.05	3184.00	94720.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
121	20240311	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-100	5	-0.42	26751100	1124	0.76	23800	23800	23700	30900	16700	23800	23799.91	7.26	-438	24633	24216	23683	23266	22733	23950	23000	747	7100	5000	17610	50	1	14947628	3543	7.44	0.25	12	0.01	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.25	N	002320	5000	747 억	1085590	N	N	4	N	N
122	20240308	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	-200	5	-0.83	3471642700	147135	164.09	23900	24100	23150	31200	16800	24000	23593.82	7.43	-33731	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3558	7.47	0.25	12	0.98	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.23	N	002320	5000	747 억	1111114	N	N	4	N	N
123	20240308	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-300	5	-1.25	3344312250	141782	158.12	23900	24100	23150	31200	16800	24000	23587.71	7.43	-33618	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3543	7.44	0.25	12	0.95	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
124	20240308	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	-200	5	-0.83	3006762250	127631	142.34	23900	24100	23150	31200	16800	24000	23558.24	7.43	-26289	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3558	7.47	0.25	12	0.85	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
125	20240308	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-550	5	-2.29	2370478250	100843	112.46	23900	24100	23150	31200	16800	24000	23506.62	7.43	-19559	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3505	7.36	0.25	12	0.67	3184.00	94720.00	27300	20240130	-14.10	18010	20230726	30.21	27300	-14.10	20240130	20850	12.47	20240125	27300	-14.10	20240130	18010	30.21	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
126	20240308	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-500	5	-2.08	2032061750	86470	96.43	23900	24100	23150	31200	16800	24000	23500.19	7.43	-22606	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3513	7.38	0.25	12	0.58	3184.00	94720.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
127	20240308	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-700	5	-2.92	1334713050	56582	63.10	23900	24100	23250	31200	16800	24000	23589.00	7.43	-15496	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3483	7.32	0.25	12	0.38	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
128	20240308	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-450	5	-1.88	835503350	35264	39.33	23900	24100	23500	31200	16800	24000	23692.81	7.43	-5442	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3520	7.40	0.25	12	0.24	3184.00	94720.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
129	20240308	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-100	5	-0.42	22055150	923	1.03	23900	24050	23850	31200	16800	24000	23895.07	7.43	70	25066	24532	24216	23682	23366	24375	23525	747	7200	5000	17760	50	1	14947628	3572	7.51	0.25	12	0.01	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.23	N	002320	5000	747 억	1111114	N	N	7	N	N
130	20240307	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24000	-600	5	-2.44	2163728550	89416	90.58	24350	24750	23900	31950	17250	24600	24199.12	7.45	-2313	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3587	7.54	0.25	12	0.60	3184.00	94720.00	27300	20240130	-12.09	18010	20230726	33.26	27300	-12.09	20240130	20850	15.11	20240125	27300	-12.09	20240130	18010	33.26	20230726	1.22	N	002320	5000	747 억	1113928	N	N	7	N	N
131	20240307	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24000	-600	5	-2.44	2116328800	87442	88.58	24350	24750	23900	31950	17250	24600	24202.65	7.45	-1882	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3587	7.54	0.25	12	0.58	3184.00	94720.00	27300	20240130	-12.09	18010	20230726	33.26	27300	-12.09	20240130	20850	15.11	20240125	27300	-12.09	20240130	18010	33.26	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
132	20240307	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	-450	5	-1.83	1438794650	59268	60.04	24350	24750	24100	31950	17250	24600	24276.07	7.45	-1781	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3610	7.58	0.25	12	0.40	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
133	20240307	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24100	-500	5	-2.03	1314117650	54103	54.81	24350	24750	24100	31950	17250	24600	24289.17	7.45	-1537	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3602	7.57	0.25	12	0.36	3184.00	94720.00	27300	20240130	-11.72	18010	20230726	33.81	27300	-11.72	20240130	20850	15.59	20240125	27300	-11.72	20240130	18010	33.81	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
134	20240307	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24200	-400	5	-1.63	1105225350	45457	46.05	24350	24750	24100	31950	17250	24600	24313.63	7.45	-1967	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3617	7.60	0.26	12	0.30	3184.00	94720.00	27300	20240130	-11.36	18010	20230726	34.37	27300	-11.36	20240130	20850	16.07	20240125	27300	-11.36	20240130	18010	34.37	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
135	20240307	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	-450	5	-1.83	974878850	40066	40.59	24350	24750	24100	31950	17250	24600	24331.81	7.45	-1391	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3610	7.58	0.25	12	0.27	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
136	20240307	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24350	-250	5	-1.02	536407100	21969	22.26	24350	24750	24300	31950	17250	24600	24416.53	7.45	-3688	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3640	7.65	0.26	12	0.15	3184.00	94720.00	27300	20240130	-10.81	18010	20230726	35.20	27300	-10.81	20240130	20850	16.79	20240125	27300	-10.81	20240130	18010	35.20	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
137	20240307	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	-300	5	-1.22	80915200	3321	3.36	24350	24600	24300	31950	17250	24600	24364.57	7.45	467	25866	25232	24866	24232	23866	25050	24050	747	7350	5000	18200	50	1	14947628	3632	7.63	0.26	12	0.02	3184.00	94720.00	27300	20240130	-10.99	18010	20230726	34.93	27300	-10.99	20240130	20850	16.55	20240125	27300	-10.99	20240130	18010	34.93	20230726	1.22	N	002320	5000	747 억	1113928	N	N	267	N	N
138	20240306	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	-350	5	-1.40	2454274550	98600	58.86	24950	25500	24500	32400	17500	24950	24891.32	7.57	5921	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3677	7.73	0.26	12	0.66	3184.00	94720.00	27300	20240130	-9.89	18010	20230726	36.59	27300	-9.89	20240130	20850	17.99	20240125	27300	-9.89	20240130	18010	36.59	20230726	1.23	N	002320	5000	747 억	1131910	N	N	267	N	N
139	20240306	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	-300	5	-1.20	2407444300	96698	57.72	24950	25500	24500	32400	17500	24950	24896.53	7.57	5917	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3685	7.74	0.26	12	0.65	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
140	20240306	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	-350	5	-1.40	2092775600	83935	50.10	24950	25500	24500	32400	17500	24950	24933.29	7.57	1468	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3677	7.73	0.26	12	0.56	3184.00	94720.00	27300	20240130	-9.89	18010	20230726	36.59	27300	-9.89	20240130	20850	17.99	20240125	27300	-9.89	20240130	18010	36.59	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
141	20240306	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24750	-200	5	-0.80	1749570500	70031	41.80	24950	25500	24500	32400	17500	24950	24982.80	7.57	4820	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3700	7.77	0.26	12	0.47	3184.00	94720.00	27300	20240130	-9.34	18010	20230726	37.42	27300	-9.34	20240130	20850	18.71	20240125	27300	-9.34	20240130	18010	37.42	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
142	20240306	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24750	-200	5	-0.80	1560093900	62371	37.23	24950	25500	24500	32400	17500	24950	25013.13	7.57	2237	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3700	7.77	0.26	12	0.42	3184.00	94720.00	27300	20240130	-9.34	18010	20230726	37.42	27300	-9.34	20240130	20850	18.71	20240125	27300	-9.34	20240130	18010	37.42	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
143	20240306	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	-350	5	-1.40	1336441150	53308	31.82	24950	25500	24500	32400	17500	24950	25070.18	7.57	-874	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3677	7.73	0.26	12	0.36	3184.00	94720.00	27300	20240130	-9.89	18010	20230726	36.59	27300	-9.89	20240130	20850	17.99	20240125	27300	-9.89	20240130	18010	36.59	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
144	20240306	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25350	400	2	1.60	713436400	28425	16.97	24950	25400	24500	32400	17500	24950	25098.91	7.57	2114	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3789	7.96	0.27	12	0.19	3184.00	94720.00	27300	20240130	-7.14	18010	20230726	40.76	27300	-7.14	20240130	20850	21.58	20240125	27300	-7.14	20240130	18010	40.76	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
145	20240306	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25000	50	2	0.20	32108450	1287	0.77	24950	25000	24900	32400	17500	24950	24948.29	7.57	-508	26450	25700	24550	23800	22650	26075	24175	747	7450	5000	18460	50	1	14947628	3737	7.85	0.26	12	0.01	3184.00	94720.00	27300	20240130	-8.42	18010	20230726	38.81	27300	-8.42	20240130	20850	19.90	20240125	27300	-8.42	20240130	18010	38.81	20230726	1.23	N	002320	5000	747 억	1131910	N	N	9	N	N
146	20240305	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24950	1250	2	5.27	4122337550	166402	179.23	23600	25300	23400	30800	16600	23700	24773.23	7.61	-6008	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3729	7.84	0.26	12	1.11	3184.00	94720.00	27300	20240130	-8.61	18010	20230726	38.53	27300	-8.61	20240130	20850	19.66	20240125	27300	-8.61	20240130	18010	38.53	20230726	1.26	N	002320	5000	747 억	1137139	N	N	9	N	N
147	20240305	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24950	1250	2	5.27	3927060650	158572	170.79	23600	25300	23400	30800	16600	23700	24765.16	7.61	-3887	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3729	7.84	0.26	12	1.06	3184.00	94720.00	27300	20240130	-8.61	18010	20230726	38.53	27300	-8.61	20240130	20850	19.66	20240125	27300	-8.61	20240130	18010	38.53	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
148	20240305	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25050	1350	2	5.70	3387184550	137049	147.61	23600	25300	23400	30800	16600	23700	24715.14	7.61	2262	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3744	7.87	0.26	12	0.92	3184.00	94720.00	27300	20240130	-8.24	18010	20230726	39.09	27300	-8.24	20240130	20850	20.14	20240125	27300	-8.24	20240130	18010	39.09	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
149	20240305	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24900	1200	2	5.06	2647683900	107616	115.91	23600	25300	23400	30800	16600	23700	24603.07	7.61	7304	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3722	7.82	0.26	12	0.72	3184.00	94720.00	27300	20240130	-8.79	18010	20230726	38.26	27300	-8.79	20240130	20850	19.42	20240125	27300	-8.79	20240130	18010	38.26	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
150	20240305	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24700	1000	2	4.22	2386587250	97086	104.57	23600	25300	23400	30800	16600	23700	24582.20	7.61	7453	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3692	7.76	0.26	12	0.65	3184.00	94720.00	27300	20240130	-9.52	18010	20230726	37.15	27300	-9.52	20240130	20850	18.47	20240125	27300	-9.52	20240130	18010	37.15	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
151	20240305	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	900	2	3.80	930457150	38635	41.61	23600	24650	23400	30800	16600	23700	24083.27	7.61	1584	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3677	7.73	0.26	12	0.26	3184.00	94720.00	27300	20240130	-9.89	18010	20230726	36.59	27300	-9.89	20240130	20850	17.99	20240125	27300	-9.89	20240130	18010	36.59	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
152	20240305	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	100	2	0.42	254202700	10790	11.62	23600	23800	23400	30800	16600	23700	23559.10	7.61	-1165	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3558	7.47	0.25	12	0.07	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
153	20240305	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-250	5	-1.05	26944500	1145	1.23	23600	23600	23400	30800	16600	23700	23532.31	7.61	-515	24833	24266	23833	23266	22833	24050	23050	747	7100	5000	17530	50	1	14947628	3505	7.36	0.25	12	0.01	3184.00	94720.00	27300	20240130	-14.10	18010	20230726	30.21	27300	-14.10	20240130	20850	12.47	20240125	27300	-14.10	20240130	18010	30.21	20230726	1.26	N	002320	5000	747 억	1137139	N	N	5	N	N
154	20240304	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-200	5	-0.84	2223203100	92704	74.67	24200	24400	23400	31050	16750	23900	23982.17	7.77	-24858	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3543	7.44	0.25	12	0.62	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.26	N	002320	5000	747 억	1161940	N	N	5	N	N
155	20240304	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-250	5	-1.05	2140372200	89211	71.86	24200	24400	23400	31050	16750	23900	23992.25	7.77	-24470	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3535	7.43	0.25	12	0.60	3184.00	94720.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
156	20240304	140123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	0	3	0.00	1720733600	71571	57.65	24200	24400	23400	31050	16750	23900	24042.33	7.77	-21815	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3572	7.51	0.25	12	0.48	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
157	20240304	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	0	3	0.00	1488379550	61862	49.83	24200	24400	23400	31050	16750	23900	24059.67	7.77	-16096	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3572	7.51	0.25	12	0.41	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
158	20240304	120123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	250	2	1.05	1211403650	50352	40.56	24200	24400	23400	31050	16750	23900	24058.70	7.77	-14424	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3610	7.58	0.25	12	0.34	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
159	20240304	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24100	200	2	0.84	1128346250	46915	37.79	24200	24400	23400	31050	16750	23900	24050.86	7.77	-14372	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3602	7.57	0.25	12	0.31	3184.00	94720.00	27300	20240130	-11.72	18010	20230726	33.81	27300	-11.72	20240130	20850	15.59	20240125	27300	-11.72	20240130	18010	33.81	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
160	20240304	100124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	250	2	1.05	801860700	33413	26.91	24200	24400	23400	31050	16750	23900	23998.46	7.77	-12716	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3610	7.58	0.25	12	0.22	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N
161	20240304	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24200	300	2	1.26	36354900	1501	1.21	24200	24300	24200	31050	16750	23900	24220.45	7.77	-425	24766	24332	23866	23432	22966	24550	23650	747	7150	5000	17680	50	1	14947628	3617	7.60	0.26	12	0.01	3184.00	94720.00	27300	20240130	-11.36	18010	20230726	34.37	27300	-11.36	20240130	20850	16.07	20240125	27300	-11.36	20240130	18010	34.37	20230726	1.26	N	002320	5000	747 억	1161940	N	N	41	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History