KissMeData/002320/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	20240628	160135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19580	170	2	0.88	220959990	11298	70.10	19410	19650	19390	25200	13590	19410	19557.44	6.45	0	972	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2927	11.20	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.28	18010	20230726	8.72	27300	-28.28	20240130	18870	3.76	20240530	27300	-28.28	20240130	18010	8.72	20230726	1.06	N	002320	5000	747 억	964454	N	N	14	N	N
3	20240628	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	150	2	0.77	209096360	10692	66.34	19410	19650	19390	25200	13590	19410	19556.34	6.45	0	1055	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2924	11.19	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
4	20240628	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19580	170	2	0.88	175249090	8963	55.62	19410	19650	19390	25200	13590	19410	19552.50	6.45	0	697	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2927	11.20	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.28	18010	20230726	8.72	27300	-28.28	20240130	18870	3.76	20240530	27300	-28.28	20240130	18010	8.72	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
5	20240628	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	180	2	0.93	154715970	7916	49.12	19410	19650	19390	25200	13590	19410	19544.72	6.45	0	511	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2928	11.21	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.24	18010	20230726	8.77	27300	-28.24	20240130	18870	3.82	20240530	27300	-28.24	20240130	18010	8.77	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
6	20240628	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19580	170	2	0.88	120220800	6154	38.19	19410	19650	19390	25200	13590	19410	19535.39	6.45	0	-45	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2927	11.20	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.28	18010	20230726	8.72	27300	-28.28	20240130	18870	3.76	20240530	27300	-28.28	20240130	18010	8.72	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
7	20240628	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19610	200	2	1.03	100207410	5132	31.84	19410	19650	19390	25200	13590	19410	19526.00	6.45	0	-141	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2931	11.22	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.17	18010	20230726	8.88	27300	-28.17	20240130	18870	3.92	20240530	27300	-28.17	20240130	18010	8.88	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
8	20240628	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	120	2	0.62	39734790	2041	12.66	19410	19550	19390	25200	13590	19410	19468.29	6.45	0	-686	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2919	11.17	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
9	20240628	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	0	3	0.00	38820	2	0.01	19410	19410	19410	25200	13590	19410	19410.00	6.45	0	-1	19676	19542	19446	19312	19216	19495	19265	747	5790	5000	14360	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.06	N	002320	5000	747 억	964454	N	N	17	N	N
10	20240627	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-160	5	-0.82	309367820	15942	52.91	19580	19580	19350	25400	13700	19570	19403.75	6.49	0	-6260	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2901	11.10	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.09	N	002320	5000	747 억	970775	N	N	17	N	N
11	20240627	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-160	5	-0.82	250105540	12888	42.77	19580	19580	19350	25400	13700	19570	19403.49	6.49	0	-4109	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2901	11.10	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
12	20240627	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-110	5	-0.56	221498490	11415	37.88	19580	19580	19350	25400	13700	19570	19401.20	6.49	0	-3167	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2909	11.13	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
13	20240627	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-140	5	-0.72	205575730	10595	35.16	19580	19580	19350	25400	13700	19570	19399.88	6.49	0	-2827	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2904	11.12	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18870	2.97	20240530	27300	-28.83	20240130	18010	7.88	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
14	20240627	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	-150	5	-0.77	179787380	9267	30.75	19580	19580	19350	25400	13700	19570	19397.09	6.49	0	-2877	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2903	11.11	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	18870	2.91	20240530	27300	-28.86	20240130	18010	7.83	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
15	20240627	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-160	5	-0.82	154091970	7944	26.36	19580	19580	19350	25400	13700	19570	19392.82	6.49	0	-2255	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2901	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
16	20240627	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-190	5	-0.97	116566170	6009	19.94	19580	19580	19350	25400	13700	19570	19392.70	6.49	0	-2544	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2897	11.09	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.01	18010	20230726	7.61	27300	-29.01	20240130	18870	2.70	20240530	27300	-29.01	20240130	18010	7.61	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
17	20240627	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-70	5	-0.36	9636920	493	1.64	19580	19580	19500	25400	13700	19570	19532.15	6.49	0	-286	20183	19876	19683	19376	19183	19780	19280	747	5830	5000	14480	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.09	N	002320	5000	747 억	970775	N	N	32	N	N
18	20240626	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19570	-310	5	-1.56	587176280	30003	77.97	19890	19990	19490	25800	13920	19880	19570.59	6.62	0	-17131	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2925	11.20	0.20	12	0.20	1748.00	95708.00	27300	20240130	-28.32	18010	20230726	8.66	27300	-28.32	20240130	18870	3.71	20240530	27300	-28.32	20240130	18010	8.66	20230726	1.14	N	002320	5000	747 억	989040	N	N	32	N	N
19	20240626	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-330	5	-1.66	512095250	26164	68.00	19890	19990	19490	25800	13920	19880	19572.51	6.62	0	-15270	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2922	11.18	0.20	12	0.18	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
20	20240626	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	-370	5	-1.86	399470230	20392	53.00	19890	19990	19510	25800	13920	19880	19589.56	6.62	0	-10722	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2916	11.16	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
21	20240626	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-330	5	-1.66	310120210	15818	41.11	19890	19990	19520	25800	13920	19880	19605.53	6.62	0	-7608	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2922	11.18	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
22	20240626	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-330	5	-1.66	265700050	13545	35.20	19890	19990	19520	25800	13920	19880	19616.10	6.62	0	-5769	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2922	11.18	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
23	20240626	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-330	5	-1.66	255000600	12998	33.78	19890	19990	19520	25800	13920	19880	19618.45	6.62	0	-5366	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2922	11.18	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
24	20240626	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	-320	5	-1.61	207175660	10552	27.42	19890	19990	19520	25800	13920	19880	19633.78	6.62	0	-4424	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2924	11.19	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
25	20240626	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19810	-70	5	-0.35	10101720	508	1.32	19890	19920	19810	25800	13920	19880	19885.28	6.62	0	-348	20333	20106	19703	19476	19073	20220	19590	747	5920	5000	14710	10	1	14947628	2961	11.33	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.44	18010	20230726	9.99	27300	-27.44	20240130	18870	4.98	20240530	27300	-27.44	20240130	18010	9.99	20230726	1.14	N	002320	5000	747 억	989040	N	N	19	N	N
26	20240625	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19880	600	2	3.11	757269080	38350	126.07	19300	19930	19300	25050	13500	19280	19746.26	6.56	26336	8053	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2972	11.37	0.21	12	0.26	1748.00	95708.00	27300	20240130	-27.18	18010	20230726	10.38	27300	-27.18	20240130	18870	5.35	20240530	27300	-27.18	20240130	18010	10.38	20230726	1.09	N	002320	5000	747 억	980685	N	N	19	N	N
27	20240625	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19860	580	2	3.01	716357860	36291	119.30	19300	19930	19300	25050	13500	19280	19739.55	6.56	26336	8237	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2969	11.36	0.21	12	0.24	1748.00	95708.00	27300	20240130	-27.25	18010	20230726	10.27	27300	-27.25	20240130	18870	5.25	20240530	27300	-27.25	20240130	18010	10.27	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
28	20240625	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19870	590	2	3.06	633144330	32098	105.52	19300	19930	19300	25050	13500	19280	19725.66	6.56	26336	7750	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2970	11.37	0.21	12	0.21	1748.00	95708.00	27300	20240130	-27.22	18010	20230726	10.33	27300	-27.22	20240130	18870	5.30	20240530	27300	-27.22	20240130	18010	10.33	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
29	20240625	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19870	590	2	3.06	579469370	29399	96.64	19300	19930	19300	25050	13500	19280	19710.84	6.56	26336	7197	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2970	11.37	0.21	12	0.20	1748.00	95708.00	27300	20240130	-27.22	18010	20230726	10.33	27300	-27.22	20240130	18870	5.30	20240530	27300	-27.22	20240130	18010	10.33	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
30	20240625	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19910	630	2	3.27	488335880	24818	81.58	19300	19930	19300	25050	13500	19280	19677.03	6.56	26336	5986	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2976	11.39	0.21	12	0.17	1748.00	95708.00	27300	20240130	-27.07	18010	20230726	10.55	27300	-27.07	20240130	18870	5.51	20240530	27300	-27.07	20240130	18010	10.55	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
31	20240625	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19860	580	2	3.01	377383450	19238	63.24	19300	19880	19300	25050	13500	19280	19616.95	6.56	26336	3944	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2969	11.36	0.21	12	0.13	1748.00	95708.00	27300	20240130	-27.25	18010	20230726	10.27	27300	-27.25	20240130	18870	5.25	20240530	27300	-27.25	20240130	18010	10.27	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
32	20240625	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	320	2	1.66	171431490	8771	28.83	19300	19690	19300	25050	13500	19280	19545.93	6.56	26336	319	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2930	11.21	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	18870	3.87	20240530	27300	-28.21	20240130	18010	8.83	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
33	20240625	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19330	50	2	0.26	4245920	220	0.72	19300	19330	19300	25050	13500	19280	19301.82	6.56	26336	6	19720	19500	19330	19110	18940	19415	19025	747	5770	5000	14260	10	1	14947628	2889	11.06	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.19	18010	20230726	7.33	27300	-29.19	20240130	18870	2.44	20240530	27300	-29.19	20240130	18010	7.33	20230726	1.09	N	002320	5000	747 억	980685	N	N	5	N	N
34	20240624	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-180	5	-0.92	587880200	30410	24.30	19400	19550	19160	25250	13630	19460	19331.83	6.55	0	2412	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2882	11.03	0.20	12	0.20	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	18870	2.17	20240530	27300	-29.38	20240130	18010	7.05	20230726	1.12	N	002320	5000	747 억	979080	N	N	5	N	N
35	20240624	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	-200	5	-1.03	534691070	27649	22.10	19400	19550	19160	25250	13630	19460	19338.53	6.55	0	2483	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2879	11.02	0.20	12	0.18	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18870	2.07	20240530	27300	-29.45	20240130	18010	6.94	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
36	20240624	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	-170	5	-0.87	475651560	24584	19.65	19400	19550	19160	25250	13630	19460	19348.01	6.55	0	1871	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2883	11.04	0.20	12	0.16	1748.00	95708.00	27300	20240130	-29.34	18010	20230726	7.11	27300	-29.34	20240130	18870	2.23	20240530	27300	-29.34	20240130	18010	7.11	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
37	20240624	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	-170	5	-0.87	460750270	23811	19.03	19400	19550	19160	25250	13630	19460	19350.31	6.55	0	1900	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2883	11.04	0.20	12	0.16	1748.00	95708.00	27300	20240130	-29.34	18010	20230726	7.11	27300	-29.34	20240130	18870	2.23	20240530	27300	-29.34	20240130	18010	7.11	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
38	20240624	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	-190	5	-0.98	435916410	22522	18.00	19400	19550	19160	25250	13630	19460	19355.14	6.55	0	1666	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2880	11.02	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.41	18010	20230726	7.00	27300	-29.41	20240130	18870	2.12	20240530	27300	-29.41	20240130	18010	7.00	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
39	20240624	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-260	5	-1.34	415391380	21456	17.15	19400	19550	19160	25250	13630	19460	19360.15	6.55	0	1531	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2870	10.98	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.67	18010	20230726	6.61	27300	-29.67	20240130	18870	1.75	20240530	27300	-29.67	20240130	18010	6.61	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
40	20240624	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	60	2	0.31	108952720	5592	4.47	19400	19520	19400	25250	13630	19460	19483.68	6.55	0	895	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2918	11.17	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.50	18010	20230726	8.38	27300	-28.50	20240130	18870	3.44	20240530	27300	-28.50	20240130	18010	8.38	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
41	20240624	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-10	5	-0.05	12656000	652	0.52	19400	19450	19400	25250	13630	19460	19411.04	6.55	0	-79	20180	19820	19640	19280	19100	19730	19190	747	5790	5000	14400	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.12	N	002320	5000	747 억	979080	N	N	13	N	N
42	20240621	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-530	5	-2.65	2421899160	124026	427.16	20000	20000	19460	25950	14000	19990	19527.71	6.79	0	-36250	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2909	11.13	0.20	12	0.83	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.11	N	002320	5000	747 억	1015632	N	N	13	N	N
43	20240621	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19650	-340	5	-1.70	575140940	29132	100.33	20000	20000	19630	25950	14000	19990	19742.58	6.79	0	-15275	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2937	11.24	0.21	12	0.19	1748.00	95708.00	27300	20240130	-28.02	18010	20230726	9.11	27300	-28.02	20240130	18870	4.13	20240530	27300	-28.02	20240130	18010	9.11	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
44	20240621	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	-360	5	-1.80	542279090	27460	94.58	20000	20000	19630	25950	14000	19990	19747.96	6.79	0	-14818	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2934	11.23	0.21	12	0.18	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
45	20240621	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19730	-260	5	-1.30	410941010	20789	71.60	20000	20000	19690	25950	14000	19990	19767.23	6.79	0	-9700	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2949	11.29	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.73	18010	20230726	9.55	27300	-27.73	20240130	18870	4.56	20240530	27300	-27.73	20240130	18010	9.55	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
46	20240621	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19720	-270	5	-1.35	401905530	20331	70.02	20000	20000	19690	25950	14000	19990	19768.11	6.79	0	-9505	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2948	11.28	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.77	18010	20230726	9.49	27300	-27.77	20240130	18870	4.50	20240530	27300	-27.77	20240130	18010	9.49	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
47	20240621	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19750	-240	5	-1.20	302016790	15269	52.59	20000	20000	19700	25950	14000	19990	19779.74	6.79	0	-5310	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2952	11.30	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.66	18010	20230726	9.66	27300	-27.66	20240130	18870	4.66	20240530	27300	-27.66	20240130	18010	9.66	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
48	20240621	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19780	-210	5	-1.05	162601280	8205	28.26	20000	20000	19730	25950	14000	19990	19817.34	6.79	0	-2577	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2957	11.32	0.21	12	0.05	1748.00	95708.00	27300	20240130	-27.55	18010	20230726	9.83	27300	-27.55	20240130	18870	4.82	20240530	27300	-27.55	20240130	18010	9.83	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
49	20240621	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19730	-260	5	-1.30	18825790	943	3.25	20000	20000	19730	25950	14000	19990	19963.72	6.79	0	-214	20316	20152	19886	19722	19456	20235	19805	747	5960	5000	14790	10	1	14947628	2949	11.29	0.21	12	0.01	1748.00	95708.00	27300	20240130	-27.73	18010	20230726	9.55	27300	-27.73	20240130	18870	4.56	20240530	27300	-27.73	20240130	18010	9.55	20230726	1.11	N	002320	5000	747 억	1015632	N	N	18	N	N
50	20240620	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19990	250	2	1.27	573189320	28873	58.23	19840	20050	19620	25650	13820	19740	19851.56	6.74	0	6376	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2988	11.44	0.21	12	0.19	1748.00	95708.00	27300	20240130	-26.78	18010	20230726	10.99	27300	-26.78	20240130	18870	5.94	20240530	27300	-26.78	20240130	18010	10.99	20230726	1.15	N	002320	5000	747 억	1007293	N	N	18	N	N
51	20240620	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19890	150	2	0.76	532640170	26843	54.13	19840	20050	19620	25650	13820	19740	19842.80	6.74	0	6147	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2973	11.38	0.21	12	0.18	1748.00	95708.00	27300	20240130	-27.14	18010	20230726	10.44	27300	-27.14	20240130	18870	5.41	20240530	27300	-27.14	20240130	18010	10.44	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
52	20240620	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20000	260	2	1.32	434509170	21926	44.22	19840	20050	19620	25650	13820	19740	19817.07	6.74	0	5221	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	50	1	14947628	2990	11.44	0.21	12	0.15	1748.00	95708.00	27300	20240130	-26.74	18010	20230726	11.05	27300	-26.74	20240130	18870	5.99	20240530	27300	-26.74	20240130	18010	11.05	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
53	20240620	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19940	200	2	1.01	354614270	17921	36.14	19840	19960	19620	25650	13820	19740	19787.64	6.74	0	3489	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2981	11.41	0.21	12	0.12	1748.00	95708.00	27300	20240130	-26.96	18010	20230726	10.72	27300	-26.96	20240130	18870	5.67	20240530	27300	-26.96	20240130	18010	10.72	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
54	20240620	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19840	100	2	0.51	320842410	16223	32.72	19840	19960	19620	25650	13820	19740	19777.01	6.74	0	2809	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2966	11.35	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.33	18010	20230726	10.16	27300	-27.33	20240130	18870	5.14	20240530	27300	-27.33	20240130	18010	10.16	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
55	20240620	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19870	130	2	0.66	303553880	15352	30.96	19840	19960	19620	25650	13820	19740	19772.92	6.74	0	2643	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2970	11.37	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.22	18010	20230726	10.33	27300	-27.22	20240130	18870	5.30	20240530	27300	-27.22	20240130	18010	10.33	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
56	20240620	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19830	90	2	0.46	217099730	11009	22.20	19840	19950	19620	25650	13820	19740	19720.20	6.74	0	1154	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2964	11.34	0.21	12	0.07	1748.00	95708.00	27300	20240130	-27.36	18010	20230726	10.11	27300	-27.36	20240130	18870	5.09	20240530	27300	-27.36	20240130	18010	10.11	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
57	20240620	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19800	60	2	0.30	4474240	226	0.46	19840	19840	19740	25650	13820	19740	19797.52	6.74	0	-161	20333	20036	19853	19556	19373	19945	19465	747	5910	5000	14600	10	1	14947628	2960	11.33	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.47	18010	20230726	9.94	27300	-27.47	20240130	18870	4.93	20240530	27300	-27.47	20240130	18010	9.94	20230726	1.15	N	002320	5000	747 억	1007293	N	N	10	N	N
58	20240619	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19740	-230	5	-1.15	972742080	49250	82.37	20150	20150	19670	25950	13980	19970	19751.12	6.79	0	-4616	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2951	11.29	0.21	12	0.33	1748.00	95708.00	27300	20240130	-27.69	18010	20230726	9.61	27300	-27.69	20240130	18870	4.61	20240530	27300	-27.69	20240130	18010	9.61	20230726	1.15	N	002320	5000	747 억	1014870	N	N	10	N	N
59	20240619	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19740	-230	5	-1.15	886755770	44900	75.09	20150	20150	19670	25950	13980	19970	19749.57	6.79	0	-3830	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2951	11.29	0.21	12	0.30	1748.00	95708.00	27300	20240130	-27.69	18010	20230726	9.61	27300	-27.69	20240130	18870	4.61	20240530	27300	-27.69	20240130	18010	9.61	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
60	20240619	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19720	-250	5	-1.25	856439970	43366	72.53	20150	20150	19670	25950	13980	19970	19749.11	6.79	0	-4726	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2948	11.28	0.21	12	0.29	1748.00	95708.00	27300	20240130	-27.77	18010	20230726	9.49	27300	-27.77	20240130	18870	4.50	20240530	27300	-27.77	20240130	18010	9.49	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
61	20240619	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19720	-250	5	-1.25	736430260	37286	62.36	20150	20150	19670	25950	13980	19970	19750.85	6.79	0	-8789	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2948	11.28	0.21	12	0.25	1748.00	95708.00	27300	20240130	-27.77	18010	20230726	9.49	27300	-27.77	20240130	18870	4.50	20240530	27300	-27.77	20240130	18010	9.49	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
62	20240619	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19680	-290	5	-1.45	605331140	30634	51.23	20150	20150	19670	25950	13980	19970	19760.11	6.79	0	-11303	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2942	11.26	0.21	12	0.20	1748.00	95708.00	27300	20240130	-27.91	18010	20230726	9.27	27300	-27.91	20240130	18870	4.29	20240530	27300	-27.91	20240130	18010	9.27	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
63	20240619	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19700	-270	5	-1.35	512519320	25920	43.35	20150	20150	19690	25950	13980	19970	19773.12	6.79	0	-11079	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2945	11.27	0.21	12	0.17	1748.00	95708.00	27300	20240130	-27.84	18010	20230726	9.38	27300	-27.84	20240130	18870	4.40	20240530	27300	-27.84	20240130	18010	9.38	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
64	20240619	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19780	-190	5	-0.95	246921290	12449	20.82	20150	20150	19770	25950	13980	19970	19834.63	6.79	0	-5913	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	10	1	14947628	2957	11.32	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.55	18010	20230726	9.83	27300	-27.55	20240130	18870	4.82	20240530	27300	-27.55	20240130	18010	9.83	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
65	20240619	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20150	180	2	0.90	7874700	391	0.65	20150	20150	20050	25950	13980	19970	20139.90	6.79	0	-151	20710	20340	19930	19560	19150	20525	19745	747	5980	5000	14770	50	1	14947628	3012	11.53	0.21	12	0.00	1748.00	95708.00	27300	20240130	-26.19	18010	20230726	11.88	27300	-26.19	20240130	18870	6.78	20240530	27300	-26.19	20240130	18010	11.88	20230726	1.15	N	002320	5000	747 억	1014870	N	N	16	N	N
66	20240618	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19970	330	2	1.68	1191841530	59786	169.80	19660	20300	19520	25500	13750	19640	19935.11	6.66	0	15134	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2985	11.42	0.21	12	0.40	1748.00	95708.00	27300	20240130	-26.85	18010	20230726	10.88	27300	-26.85	20240130	18870	5.83	20240530	27300	-26.85	20240130	18010	10.88	20230726	1.18	N	002320	5000	747 억	996243	N	N	16	N	N
67	20240618	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20050	410	2	2.09	1098010030	55092	156.47	19660	20300	19520	25500	13750	19640	19930.48	6.66	0	15463	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	50	1	14947628	2997	11.47	0.21	12	0.37	1748.00	95708.00	27300	20240130	-26.56	18010	20230726	11.33	27300	-26.56	20240130	18870	6.25	20240530	27300	-26.56	20240130	18010	11.33	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
68	20240618	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20050	410	2	2.09	1029078830	51655	146.71	19660	20300	19520	25500	13750	19640	19922.15	6.66	0	14270	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	50	1	14947628	2997	11.47	0.21	12	0.35	1748.00	95708.00	27300	20240130	-26.56	18010	20230726	11.33	27300	-26.56	20240130	18870	6.25	20240530	27300	-26.56	20240130	18010	11.33	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
69	20240618	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19920	280	2	1.43	674243130	34017	96.61	19660	20000	19520	25500	13750	19640	19820.77	6.66	0	10772	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2978	11.40	0.21	12	0.23	1748.00	95708.00	27300	20240130	-27.03	18010	20230726	10.61	27300	-27.03	20240130	18870	5.56	20240530	27300	-27.03	20240130	18010	10.61	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
70	20240618	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19850	210	2	1.07	336920940	17051	48.43	19660	19940	19520	25500	13750	19640	19759.60	6.66	0	1293	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2967	11.36	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.29	18010	20230726	10.22	27300	-27.29	20240130	18870	5.19	20240530	27300	-27.29	20240130	18010	10.22	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
71	20240618	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19710	70	2	0.36	143701480	7316	20.78	19660	19710	19520	25500	13750	19640	19642.08	6.66	0	-1089	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2946	11.28	0.21	12	0.05	1748.00	95708.00	27300	20240130	-27.80	18010	20230726	9.44	27300	-27.80	20240130	18870	4.45	20240530	27300	-27.80	20240130	18010	9.44	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
72	20240618	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19650	10	2	0.05	65382700	3334	9.47	19660	19660	19520	25500	13750	19640	19610.89	6.66	0	-1300	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2937	11.24	0.21	12	0.02	1748.00	95708.00	27300	20240130	-28.02	18010	20230726	9.11	27300	-28.02	20240130	18870	4.13	20240530	27300	-28.02	20240130	18010	9.11	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
73	20240618	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	-40	5	-0.20	11101860	566	1.61	19660	19660	19600	25500	13750	19640	19614.59	6.66	0	-527	19893	19766	19603	19476	19313	19685	19395	747	5860	5000	14530	10	1	14947628	2930	11.21	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	18870	3.87	20240530	27300	-28.21	20240130	18010	8.83	20230726	1.18	N	002320	5000	747 억	996243	N	N	53	N	N
74	20240617	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	50	2	0.26	689139860	35185	69.55	19670	19730	19440	25450	13720	19590	19586.17	6.70	0	-4904	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2936	11.24	0.21	12	0.24	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.15	N	002320	5000	747 억	1001600	N	N	53	N	N
75	20240617	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-120	5	-0.61	658168960	33604	66.42	19670	19730	19440	25450	13720	19590	19586.03	6.70	0	-4999	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2910	11.14	0.20	12	0.22	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
76	20240617	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	-70	5	-0.36	408316980	20804	41.12	19670	19730	19520	25450	13720	19590	19626.85	6.70	0	-3119	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2918	11.17	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.50	18010	20230726	8.38	27300	-28.50	20240130	18870	3.44	20240530	27300	-28.50	20240130	18010	8.38	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
77	20240617	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-40	5	-0.20	387776740	19752	39.04	19670	19730	19530	25450	13720	19590	19632.28	6.70	0	-2994	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2922	11.18	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
78	20240617	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	0	3	0.00	309273570	15737	31.11	19670	19730	19550	25450	13720	19590	19652.64	6.70	0	-1788	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2928	11.21	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.24	18010	20230726	8.77	27300	-28.24	20240130	18870	3.82	20240530	27300	-28.24	20240130	18010	8.77	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
79	20240617	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	10	2	0.05	217594360	11058	21.86	19670	19730	19600	25450	13720	19590	19677.56	6.70	0	-669	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2930	11.21	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	18870	3.87	20240530	27300	-28.21	20240130	18010	8.83	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
80	20240617	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19670	80	2	0.41	125078840	6353	12.56	19670	19730	19620	25450	13720	19590	19688.17	6.70	0	821	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2940	11.25	0.21	12	0.04	1748.00	95708.00	27300	20240130	-27.95	18010	20230726	9.22	27300	-27.95	20240130	18870	4.24	20240530	27300	-27.95	20240130	18010	9.22	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
81	20240617	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19680	90	2	0.46	1711250	87	0.17	19670	19680	19670	25450	13720	19590	19670.47	6.70	0	5	20156	19872	19446	19162	18736	20015	19305	747	5860	5000	14490	10	1	14947628	2942	11.26	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.91	18010	20230726	9.27	27300	-27.91	20240130	18870	4.29	20240530	27300	-27.91	20240130	18010	9.27	20230726	1.15	N	002320	5000	747 억	1001600	N	N	24	N	N
82	20240614	160124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	490	2	2.57	983997260	50555	98.41	19190	19730	19020	24800	13370	19100	19463.87	6.59	0	13226	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2928	11.21	0.20	12	0.34	1748.00	95708.00	27300	20240130	-28.24	18010	20230726	8.77	27300	-28.24	20240130	18870	3.82	20240530	27300	-28.24	20240130	18010	8.77	20230726	1.09	N	002320	5000	747 억	985562	N	N	24	N	N
83	20240614	150124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19570	470	2	2.46	895716420	46052	89.64	19190	19730	19020	24800	13370	19100	19450.15	6.59	0	13125	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2925	11.20	0.20	12	0.31	1748.00	95708.00	27300	20240130	-28.32	18010	20230726	8.66	27300	-28.32	20240130	18870	3.71	20240530	27300	-28.32	20240130	18010	8.66	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
84	20240614	140124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	410	2	2.15	800093770	41156	80.11	19190	19730	19020	24800	13370	19100	19440.55	6.59	0	12418	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2916	11.16	0.20	12	0.28	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
85	20240614	130124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	390	2	2.04	735679370	37851	73.68	19190	19730	19020	24800	13370	19100	19436.24	6.59	0	11121	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2913	11.15	0.20	12	0.25	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
86	20240614	120124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	430	2	2.25	697891940	35913	69.91	19190	19730	19020	24800	13370	19100	19432.90	6.59	0	10313	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2919	11.17	0.20	12	0.24	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
87	20240614	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19720	620	2	3.25	553164440	28517	55.51	19190	19730	19020	24800	13370	19100	19397.76	6.59	0	8551	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2948	11.28	0.21	12	0.19	1748.00	95708.00	27300	20240130	-27.77	18010	20230726	9.49	27300	-27.77	20240130	18870	4.50	20240530	27300	-27.77	20240130	18010	9.49	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
88	20240614	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19330	230	2	1.20	309842520	16069	31.28	19190	19450	19020	24800	13370	19100	19282.06	6.59	0	5522	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2889	11.06	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.19	18010	20230726	7.33	27300	-29.19	20240130	18870	2.44	20240530	27300	-29.19	20240130	18010	7.33	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
89	20240614	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	20	2	0.10	2127040	111	0.22	19190	19190	19120	24800	13370	19100	19165.47	6.59	0	-40	19533	19316	19173	18956	18813	19245	18885	747	5700	5000	14130	10	1	14947628	2858	10.94	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.96	18010	20230726	6.16	27300	-29.96	20240130	18870	1.32	20240530	27300	-29.96	20240130	18010	6.16	20230726	1.09	N	002320	5000	747 억	985562	N	N	15	N	N
90	20240613	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-120	5	-0.62	981156600	51255	127.80	19390	19390	19030	24950	13460	19220	19142.71	6.65	0	-8558	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2855	10.93	0.20	12	0.34	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18870	1.22	20240530	27300	-30.04	20240130	18010	6.05	20230726	1.10	N	002320	5000	747 억	993579	N	N	15	N	N
91	20240613	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-120	5	-0.62	921216870	48118	119.98	19390	19390	19030	24950	13460	19220	19144.95	6.65	0	-7680	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2855	10.93	0.20	12	0.32	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18870	1.22	20240530	27300	-30.04	20240130	18010	6.05	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
92	20240613	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	-150	5	-0.78	701120270	36577	91.20	19390	19390	19060	24950	13460	19220	19168.34	6.65	0	-6835	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2851	10.91	0.20	12	0.24	1748.00	95708.00	27300	20240130	-30.15	18010	20230726	5.89	27300	-30.15	20240130	18870	1.06	20240530	27300	-30.15	20240130	18010	5.89	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
93	20240613	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	-80	5	-0.42	412446200	21462	53.51	19390	19390	19130	24950	13460	19220	19217.51	6.65	0	-4167	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2861	10.95	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.89	18010	20230726	6.27	27300	-29.89	20240130	18870	1.43	20240530	27300	-29.89	20240130	18010	6.27	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
94	20240613	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19180	-40	5	-0.21	281092750	14606	36.42	19390	19390	19170	24950	13460	19220	19245.02	6.65	0	-1744	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2867	10.97	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.74	18010	20230726	6.50	27300	-29.74	20240130	18870	1.64	20240530	27300	-29.74	20240130	18010	6.50	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
95	20240613	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	20	2	0.10	134786900	6990	17.43	19390	19390	19220	24950	13460	19220	19282.82	6.65	0	-310	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2876	11.01	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.52	18010	20230726	6.83	27300	-29.52	20240130	18870	1.96	20240530	27300	-29.52	20240130	18010	6.83	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
96	20240613	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	90	2	0.47	46010650	2384	5.94	19390	19390	19220	24950	13460	19220	19299.77	6.65	0	-95	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2886	11.05	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.27	18010	20230726	7.22	27300	-29.27	20240130	18870	2.33	20240530	27300	-29.27	20240130	18010	7.22	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
97	20240613	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	50	2	0.26	445730	23	0.06	19390	19390	19270	24950	13460	19220	19379.57	6.65	0	1	19560	19390	19300	19130	19040	19345	19085	747	5730	5000	14220	10	1	14947628	2880	11.02	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.41	18010	20230726	7.00	27300	-29.41	20240130	18870	2.12	20240530	27300	-29.41	20240130	18010	7.00	20230726	1.10	N	002320	5000	747 억	993579	N	N	5	N	N
98	20240612	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	-180	5	-0.93	774374210	40105	99.88	19400	19470	19210	25200	13580	19400	19314.52	6.70	0	-8566	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2873	11.00	0.20	12	0.27	1748.00	95708.00	27300	20240130	-29.60	18010	20230726	6.72	27300	-29.60	20240130	18870	1.85	20240530	27300	-29.60	20240130	18010	6.72	20230726	1.07	N	002320	5000	747 억	1002135	N	N	5	N	N
99	20240612	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	-190	5	-0.98	671860950	34771	86.59	19400	19470	19210	25200	13580	19400	19322.45	6.70	0	-7902	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2871	10.99	0.20	12	0.23	1748.00	95708.00	27300	20240130	-29.63	18010	20230726	6.66	27300	-29.63	20240130	18870	1.80	20240530	27300	-29.63	20240130	18010	6.66	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
100	20240612	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	-160	5	-0.82	586695160	30343	75.56	19400	19470	19230	25200	13580	19400	19335.44	6.70	0	-6639	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2876	11.01	0.20	12	0.20	1748.00	95708.00	27300	20240130	-29.52	18010	20230726	6.83	27300	-29.52	20240130	18870	1.96	20240530	27300	-29.52	20240130	18010	6.83	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
101	20240612	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-100	5	-0.52	449063170	23198	57.77	19400	19470	19300	25200	13580	19400	19357.84	6.70	0	-4624	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2885	11.04	0.20	12	0.16	1748.00	95708.00	27300	20240130	-29.30	18010	20230726	7.16	27300	-29.30	20240130	18870	2.28	20240530	27300	-29.30	20240130	18010	7.16	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
102	20240612	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-50	5	-0.26	333753400	17230	42.91	19400	19470	19320	25200	13580	19400	19370.48	6.70	0	-3742	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2892	11.07	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.12	18010	20230726	7.44	27300	-29.12	20240130	18870	2.54	20240530	27300	-29.12	20240130	18010	7.44	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
103	20240612	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-50	5	-0.26	272401290	14059	35.01	19400	19470	19320	25200	13580	19400	19375.58	6.70	0	-2951	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2892	11.07	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.12	18010	20230726	7.44	27300	-29.12	20240130	18870	2.54	20240530	27300	-29.12	20240130	18010	7.44	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
104	20240612	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-20	5	-0.10	111849440	5771	14.37	19400	19470	19330	25200	13580	19400	19381.29	6.70	0	-1732	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2897	11.09	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.01	18010	20230726	7.61	27300	-29.01	20240130	18870	2.70	20240530	27300	-29.01	20240130	18010	7.61	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
105	20240612	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-50	5	-0.26	12859450	663	1.65	19400	19470	19350	25200	13580	19400	19395.85	6.70	0	-431	19846	19622	19476	19252	19106	19550	19180	747	5800	5000	14350	10	1	14947628	2892	11.07	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.12	18010	20230726	7.44	27300	-29.12	20240130	18870	2.54	20240530	27300	-29.12	20240130	18010	7.44	20230726	1.07	N	002320	5000	747 억	1002135	N	N	4	N	N
106	20240610	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-260	5	-1.33	739086340	38278	164.16	19560	19560	19230	25400	13700	19560	19308.45	6.78	0	-6812	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2885	11.04	0.20	12	0.26	1748.00	95708.00	27300	20240130	-29.30	18010	20230726	7.16	27300	-29.30	20240130	18870	2.28	20240530	27300	-29.30	20240130	18010	7.16	20230726	1.08	N	002320	5000	747 억	1014179	N	N	61	N	N
107	20240610	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	-300	5	-1.53	687352750	35594	152.65	19560	19560	19230	25400	13700	19560	19310.91	6.78	0	-6882	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2879	11.02	0.20	12	0.24	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18870	2.07	20240530	27300	-29.45	20240130	18010	6.94	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
108	20240610	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	-310	5	-1.58	573047530	29660	127.20	19560	19560	19240	25400	13700	19560	19320.54	6.78	0	-8405	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2877	11.01	0.20	12	0.20	1748.00	95708.00	27300	20240130	-29.49	18010	20230726	6.89	27300	-29.49	20240130	18870	2.01	20240530	27300	-29.49	20240130	18010	6.89	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
109	20240610	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-280	5	-1.43	452298190	23394	100.33	19560	19560	19280	25400	13700	19560	19333.93	6.78	0	-7829	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2882	11.03	0.20	12	0.16	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	18870	2.17	20240530	27300	-29.38	20240130	18010	7.05	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
110	20240610	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	-270	5	-1.38	383302330	19818	84.99	19560	19560	19280	25400	13700	19560	19341.11	6.78	0	-6908	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2883	11.04	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.34	18010	20230726	7.11	27300	-29.34	20240130	18870	2.23	20240530	27300	-29.34	20240130	18010	7.11	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
111	20240610	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	-250	5	-1.28	316076890	16335	70.06	19560	19560	19280	25400	13700	19560	19349.66	6.78	0	-6055	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2886	11.05	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.27	18010	20230726	7.22	27300	-29.27	20240130	18870	2.33	20240530	27300	-29.27	20240130	18010	7.22	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
112	20240610	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-210	5	-1.07	181645660	9373	40.20	19560	19560	19330	25400	13700	19560	19379.65	6.78	0	-5074	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2892	11.07	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.12	18010	20230726	7.44	27300	-29.12	20240130	18870	2.54	20240530	27300	-29.12	20240130	18010	7.44	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
113	20240610	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-110	5	-0.56	9682360	496	2.13	19560	19560	19450	25400	13700	19560	19520.81	6.78	0	-294	19866	19712	19556	19402	19246	19635	19325	747	5840	5000	14470	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.08	N	002320	5000	747 억	1014179	N	N	30	N	N
114	20240607	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	0	3	0.00	455132090	23309	76.79	19580	19710	19400	25400	13700	19560	19526.02	6.78	0	1221	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2924	11.19	0.20	12	0.16	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.05	N	002320	5000	747 억	1012958	N	N	30	N	N
115	20240607	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	0	3	0.00	418143580	21418	70.56	19580	19710	19400	25400	13700	19560	19523.00	6.78	0	1596	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2924	11.19	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
116	20240607	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	-30	5	-0.15	345894720	17722	58.39	19580	19710	19400	25400	13700	19560	19517.82	6.78	0	789	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2919	11.17	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
117	20240607	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-60	5	-0.31	326460320	16726	55.10	19580	19710	19400	25400	13700	19560	19518.13	6.78	0	762	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2915	11.16	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
118	20240607	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19440	-120	5	-0.61	310413470	15903	52.39	19580	19710	19400	25400	13700	19560	19519.18	6.78	0	532	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2906	11.12	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.79	18010	20230726	7.94	27300	-28.79	20240130	18870	3.02	20240530	27300	-28.79	20240130	18010	7.94	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
119	20240607	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	-140	5	-0.72	269881610	13818	45.52	19580	19710	19400	25400	13700	19560	19531.16	6.78	0	-7	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2903	11.11	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	18870	2.91	20240530	27300	-28.86	20240130	18010	7.83	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
120	20240607	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	-70	5	-0.36	179372760	9163	30.19	19580	19710	19480	25400	13700	19560	19575.77	6.78	0	972	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2913	11.15	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
121	20240607	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19580	20	2	0.10	18781230	959	3.16	19580	19590	19580	25400	13700	19560	19584.18	6.78	0	175	19753	19656	19463	19366	19173	19705	19415	747	5840	5000	14470	10	1	14947628	2927	11.20	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.28	18010	20230726	8.72	27300	-28.28	20240130	18870	3.76	20240530	27300	-28.28	20240130	18010	8.72	20230726	1.05	N	002320	5000	747 억	1012958	N	N	3	N	N
122	20240605	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	70	2	0.36	589172360	30353	75.38	19490	19560	19270	25300	13650	19490	19410.55	6.83	0	-7663	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2924	11.19	0.20	12	0.20	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.06	N	002320	5000	747 억	1020274	N	N	3	N	N
123	20240605	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	30	2	0.15	533127350	27485	68.26	19490	19560	19270	25300	13650	19490	19396.89	6.83	0	-6888	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2918	11.17	0.20	12	0.18	1748.00	95708.00	27300	20240130	-28.50	18010	20230726	8.38	27300	-28.50	20240130	18870	3.44	20240530	27300	-28.50	20240130	18010	8.38	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
124	20240605	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-40	5	-0.21	434047180	22403	55.64	19490	19530	19270	25300	13650	19490	19374.29	6.83	0	-7994	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2907	11.13	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
125	20240605	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	-100	5	-0.51	396075770	20449	50.78	19490	19530	19270	25300	13650	19490	19368.71	6.83	0	-8177	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2898	11.09	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.97	18010	20230726	7.66	27300	-28.97	20240130	18870	2.76	20240530	27300	-28.97	20240130	18010	7.66	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
126	20240605	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-110	5	-0.56	367690580	18985	47.15	19490	19530	19270	25300	13650	19490	19367.15	6.83	0	-8040	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2897	11.09	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.01	18010	20230726	7.61	27300	-29.01	20240130	18870	2.70	20240530	27300	-29.01	20240130	18010	7.61	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
127	20240605	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-110	5	-0.56	260017520	13431	33.36	19490	19530	19270	25300	13650	19490	19359.10	6.83	0	-7616	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2897	11.09	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.01	18010	20230726	7.61	27300	-29.01	20240130	18870	2.70	20240530	27300	-29.01	20240130	18010	7.61	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
128	20240605	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19370	-120	5	-0.62	180766720	9341	23.20	19490	19530	19270	25300	13650	19490	19351.34	6.83	0	-6920	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2895	11.08	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.05	18010	20230726	7.55	27300	-29.05	20240130	18870	2.65	20240530	27300	-29.05	20240130	18010	7.55	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
129	20240605	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-80	5	-0.41	9985650	513	1.27	19490	19530	19410	25300	13650	19490	19462.99	6.83	0	-290	19983	19736	19533	19286	19083	19635	19185	747	5810	5000	14420	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.06	N	002320	5000	747 억	1020274	N	N	11	N	N
130	20240604	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	-140	5	-0.71	778938970	40051	102.14	19630	19780	19330	25500	13750	19630	19447.97	6.86	0	-14802	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2913	11.15	0.20	12	0.27	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.10	N	002320	5000	747 억	1024874	N	N	11	N	N
131	20240604	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-180	5	-0.92	740096580	38053	97.05	19630	19780	19330	25500	13750	19630	19448.37	6.86	0	-13914	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2907	11.13	0.20	12	0.25	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
132	20240604	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-130	5	-0.66	653565420	33605	85.71	19630	19780	19330	25500	13750	19630	19447.63	6.86	0	-12687	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2915	11.16	0.20	12	0.22	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
133	20240604	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	-230	5	-1.17	612984380	31520	80.39	19630	19780	19330	25500	13750	19630	19446.58	6.86	0	-12958	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2900	11.10	0.20	12	0.21	1748.00	95708.00	27300	20240130	-28.94	18010	20230726	7.72	27300	-28.94	20240130	18870	2.81	20240530	27300	-28.94	20240130	18010	7.72	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
134	20240604	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	-240	5	-1.22	540424370	27782	70.85	19630	19780	19330	25500	13750	19630	19451.34	6.86	0	-11578	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2898	11.09	0.20	12	0.19	1748.00	95708.00	27300	20240130	-28.97	18010	20230726	7.66	27300	-28.97	20240130	18870	2.76	20240530	27300	-28.97	20240130	18010	7.66	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
135	20240604	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	-240	5	-1.22	423459300	21745	55.46	19630	19780	19330	25500	13750	19630	19472.76	6.86	0	-9173	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2898	11.09	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.97	18010	20230726	7.66	27300	-28.97	20240130	18870	2.76	20240530	27300	-28.97	20240130	18010	7.66	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
136	20240604	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	-100	5	-0.51	153160240	7823	19.95	19630	19780	19520	25500	13750	19630	19577.16	6.86	0	-5073	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2919	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
137	20240604	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	10	2	0.05	4439860	226	0.58	19630	19780	19630	25500	13750	19630	19677.67	6.86	0	-41	19996	19812	19556	19372	19116	19905	19465	747	5870	5000	14520	10	1	14947628	2936	11.24	0.21	12	0.00	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.10	N	002320	5000	747 억	1024874	N	N	4	N	N
138	20240603	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	360	2	1.87	764178740	39040	169.69	19300	19740	19300	25050	13490	19270	19574.18	6.77	0	11250	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2934	11.23	0.21	12	0.26	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.11	N	002320	5000	747 억	1012334	N	N	4	N	N
139	20240603	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	370	2	1.92	724592520	37024	160.93	19300	19740	19300	25050	13490	19270	19570.92	6.77	0	10929	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2936	11.24	0.21	12	0.25	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
140	20240603	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	350	2	1.82	703588430	35954	156.28	19300	19740	19300	25050	13490	19270	19569.16	6.77	0	11195	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2933	11.22	0.20	12	0.24	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	18870	3.97	20240530	27300	-28.13	20240130	18010	8.94	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
141	20240603	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19700	430	2	2.23	625504360	31984	139.02	19300	19740	19300	25050	13490	19270	19556.83	6.77	0	11680	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2945	11.27	0.21	12	0.21	1748.00	95708.00	27300	20240130	-27.84	18010	20230726	9.38	27300	-27.84	20240130	18870	4.40	20240530	27300	-27.84	20240130	18010	9.38	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
142	20240603	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19650	380	2	1.97	602829480	30832	134.02	19300	19740	19300	25050	13490	19270	19552.11	6.77	0	11837	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2937	11.24	0.21	12	0.21	1748.00	95708.00	27300	20240130	-28.02	18010	20230726	9.11	27300	-28.02	20240130	18870	4.13	20240530	27300	-28.02	20240130	18010	9.11	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
143	20240603	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19610	340	2	1.76	490766830	25134	109.25	19300	19700	19300	25050	13490	19270	19526.05	6.77	0	10559	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2931	11.22	0.20	12	0.17	1748.00	95708.00	27300	20240130	-28.17	18010	20230726	8.88	27300	-28.17	20240130	18870	3.92	20240530	27300	-28.17	20240130	18010	8.88	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
144	20240603	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	240	2	1.25	311382010	15967	69.40	19300	19600	19300	25050	13490	19270	19501.66	6.77	0	6453	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2916	11.16	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N
145	20240603	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19370	100	2	0.52	2818270	146	0.63	19300	19370	19300	25050	13490	19270	19304.15	6.77	0	-15	19576	19422	19226	19072	18876	19500	19150	747	5780	5000	14250	10	1	14947628	2895	11.08	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.05	18010	20230726	7.55	27300	-29.05	20240130	18870	2.65	20240530	27300	-29.05	20240130	18010	7.55	20230726	1.11	N	002320	5000	747 억	1012334	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History