KissMeData/002320/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19500	10	2	0.05	340487380	17491	124.95	19490	19600	19330	25300	13650	19490	19466.43	5.98	-4660	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2915	11.16	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
3	20240830	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19510	20	2	0.10	300394330	15435	110.27	19490	19600	19330	25300	13650	19490	19461.89	5.98	-4178	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2916	11.16	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	27300	-28.53	20240130	17000	14.76	20240805	27300	-28.53	20240130	17000	14.76	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
4	20240830	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	-70	5	-0.36	249051100	12803	91.46	19490	19600	19330	25300	13650	19490	19452.56	5.98	-2420	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2903	11.11	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
5	20240830	130131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19440	-50	5	-0.26	209845410	10785	77.05	19490	19600	19330	25300	13650	19490	19457.15	5.98	-1576	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2906	11.12	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	27300	-28.79	20240130	17000	14.35	20240805	27300	-28.79	20240130	17000	14.35	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
6	20240830	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19470	-20	5	-0.10	191661630	9851	70.37	19490	19600	19330	25300	13650	19490	19456.06	5.98	-1099	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2910	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.68	17000	20240805	14.53	27300	-28.68	20240130	17000	14.53	20240805	27300	-28.68	20240130	17000	14.53	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
7	20240830	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19590	100	2	0.51	169706120	8726	62.34	19490	19600	19330	25300	13650	19490	19448.33	5.98	-852	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2928	11.21	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.24	17000	20240805	15.24	27300	-28.24	20240130	17000	15.24	20240805	27300	-28.24	20240130	17000	15.24	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
8	20240830	100133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	-70	5	-0.36	83087470	4287	30.63	19490	19530	19330	25300	13650	19490	19381.26	5.98	-251	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2903	11.11	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
9	20240830	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19490	0	3	0.00	19490	1	0.01	19490	19490	19490	25300	13650	19490	19490.00	5.98	0	19730	19610	19470	19350	19210	19540	19280	747	5810	5000	14420	10	1	14947628	2913	11.15	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	1.00	N	002320	5000	747 억	893330	N	N	0	N	N
10	20240829	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19490	-110	5	-0.56	271620400	13998	87.93	19590	19590	19330	25450	13720	19600	19404.23	6.01	-4475	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2913	11.15	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
11	20240829	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19360	-240	5	-1.22	234874910	12111	76.08	19590	19590	19330	25450	13720	19600	19393.52	6.01	-3864	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2894	11.08	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
12	20240829	140133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19380	-220	5	-1.12	212720280	10967	68.89	19590	19590	19340	25450	13720	19600	19396.40	6.01	-3760	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2897	11.09	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
13	20240829	130133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19350	-250	5	-1.28	168500960	8690	54.59	19590	19590	19340	25450	13720	19600	19390.21	6.01	-3008	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2892	11.07	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
14	20240829	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19350	-250	5	-1.28	123695570	6378	40.07	19590	19590	19340	25450	13720	19600	19394.10	6.01	-1635	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2892	11.07	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
15	20240829	110133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19350	-250	5	-1.28	86102490	4440	27.89	19590	19590	19340	25450	13720	19600	19392.45	6.01	-1025	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2892	11.07	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
16	20240829	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	-180	5	-0.92	40462940	2085	13.10	19590	19590	19350	25450	13720	19600	19406.69	6.01	-535	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2903	11.11	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
17	20240829	090133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19500	-100	5	-0.51	1426040	73	0.46	19590	19590	19500	25450	13720	19600	19534.79	6.01	-69	19880	19740	19600	19460	19320	19670	19390	747	5850	5000	14500	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	1.01	N	002320	5000	747 억	897799	N	N	0	N	N
18	20240828	160130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19600	-40	5	-0.20	310841480	15919	115.96	19740	19740	19460	25500	13750	19640	19526.45	6.03	-3013	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2930	11.21	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.21	17000	20240805	15.29	27300	-28.21	20240130	17000	15.29	20240805	27300	-28.21	20240130	17000	15.29	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
19	20240828	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19490	-150	5	-0.76	299463280	15337	111.72	19740	19740	19460	25500	13750	19640	19525.54	6.03	-3236	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2913	11.15	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
20	20240828	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19540	-100	5	-0.51	233959380	11979	87.26	19740	19740	19460	25500	13750	19640	19530.79	6.03	-2825	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2921	11.18	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	27300	-28.42	20240130	17000	14.94	20240805	27300	-28.42	20240130	17000	14.94	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
21	20240828	130131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19600	-40	5	-0.20	197621610	10121	73.73	19740	19740	19460	25500	13750	19640	19525.90	6.03	-2073	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2930	11.21	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.21	17000	20240805	15.29	27300	-28.21	20240130	17000	15.29	20240805	27300	-28.21	20240130	17000	15.29	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
22	20240828	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19510	-130	5	-0.66	163390050	8368	60.96	19740	19740	19460	25500	13750	19640	19525.58	6.03	-1721	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2916	11.16	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	27300	-28.53	20240130	17000	14.76	20240805	27300	-28.53	20240130	17000	14.76	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
23	20240828	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19650	10	2	0.05	129716700	6644	48.40	19740	19740	19460	25500	13750	19640	19523.89	6.03	-1562	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2937	11.24	0.21	12	0.04	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	27300	-28.02	20240130	17000	15.59	20240805	27300	-28.02	20240130	17000	15.59	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
24	20240828	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19580	-60	5	-0.31	83295810	4266	31.08	19740	19740	19460	25500	13750	19640	19525.51	6.03	-784	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2927	11.20	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.28	17000	20240805	15.18	27300	-28.28	20240130	17000	15.18	20240805	27300	-28.28	20240130	17000	15.18	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
25	20240828	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19640	0	3	0.00	746420	38	0.28	19740	19740	19640	25500	13750	19640	19642.63	6.03	-37	19886	19762	19586	19462	19286	19825	19525	747	5860	5000	14530	10	1	14947628	2936	11.24	0.21	12	0.00	1748.00	95708.00	27300	20240130	-28.06	17000	20240805	15.53	27300	-28.06	20240130	17000	15.53	20240805	27300	-28.06	20240130	17000	15.53	20240805	1.07	N	002320	5000	747 억	901152	N	N	6	N	N
26	20240827	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19640	0	3	0.00	268179820	13722	37.03	19590	19710	19410	25500	13750	19640	19543.79	6.03	543	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2936	11.24	0.21	12	0.09	1748.00	95708.00	27300	20240130	-28.06	17000	20240805	15.53	27300	-28.06	20240130	17000	15.53	20240805	27300	-28.06	20240130	17000	15.53	20240805	1.07	N	002320	5000	747 억	900778	N	N	6	N	N
27	20240827	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19670	30	2	0.15	246866860	12637	34.10	19590	19710	19410	25500	13750	19640	19535.24	6.03	886	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2940	11.25	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.95	17000	20240805	15.71	27300	-27.95	20240130	17000	15.71	20240805	27300	-27.95	20240130	17000	15.71	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
28	20240827	140131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19660	20	2	0.10	216060250	11072	29.88	19590	19680	19410	25500	13750	19640	19514.11	6.03	677	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2939	11.25	0.21	12	0.07	1748.00	95708.00	27300	20240130	-27.99	17000	20240805	15.65	27300	-27.99	20240130	17000	15.65	20240805	27300	-27.99	20240130	17000	15.65	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
29	20240827	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19620	-20	5	-0.10	195485130	10025	27.05	19590	19620	19410	25500	13750	19640	19499.76	6.03	311	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2933	11.22	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.13	17000	20240805	15.41	27300	-28.13	20240130	17000	15.41	20240805	27300	-28.13	20240130	17000	15.41	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
30	20240827	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19570	-70	5	-0.36	167663720	8604	23.22	19590	19590	19410	25500	13750	19640	19486.72	6.03	-180	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2925	11.20	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.32	17000	20240805	15.12	27300	-28.32	20240130	17000	15.12	20240805	27300	-28.32	20240130	17000	15.12	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
31	20240827	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19510	-130	5	-0.66	148093740	7602	20.51	19590	19590	19410	25500	13750	19640	19480.89	6.03	-685	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2916	11.16	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	27300	-28.53	20240130	17000	14.76	20240805	27300	-28.53	20240130	17000	14.76	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
32	20240827	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19500	-140	5	-0.71	74520170	3821	10.31	19590	19590	19440	25500	13750	19640	19502.79	6.03	-515	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2915	11.16	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
33	20240827	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19560	-80	5	-0.41	2251620	115	0.31	19590	19590	19560	25500	13750	19640	19579.30	6.03	-82	20086	19862	19546	19322	19006	19975	19435	747	5860	5000	14530	10	1	14947628	2924	11.19	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.35	17000	20240805	15.06	27300	-28.35	20240130	17000	15.06	20240805	27300	-28.35	20240130	17000	15.06	20240805	1.07	N	002320	5000	747 억	900778	N	N	0	N	N
34	20240826	160130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19640	290	2	1.50	723462600	36829	408.62	19350	19770	19230	25150	13550	19350	19643.83	5.95	10874	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2936	11.24	0.21	12	0.25	1748.00	95708.00	27300	20240130	-28.06	17000	20240805	15.53	27300	-28.06	20240130	17000	15.53	20240805	27300	-28.06	20240130	17000	15.53	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
35	20240826	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19650	300	2	1.55	694754540	35368	392.41	19350	19770	19230	25150	13550	19350	19643.59	5.95	10653	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2937	11.24	0.21	12	0.24	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	27300	-28.02	20240130	17000	15.59	20240805	27300	-28.02	20240130	17000	15.59	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
36	20240826	140130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19680	330	2	1.71	627290650	31936	354.33	19350	19770	19230	25150	13550	19350	19642.12	5.95	9980	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2942	11.26	0.21	12	0.21	1748.00	95708.00	27300	20240130	-27.91	17000	20240805	15.76	27300	-27.91	20240130	17000	15.76	20240805	27300	-27.91	20240130	17000	15.76	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
37	20240826	130131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19650	300	2	1.55	555962830	28314	314.15	19350	19770	19230	25150	13550	19350	19635.62	5.95	9412	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2937	11.24	0.21	12	0.19	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	27300	-28.02	20240130	17000	15.59	20240805	27300	-28.02	20240130	17000	15.59	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
38	20240826	120130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19670	320	2	1.65	530138870	27001	299.58	19350	19770	19230	25150	13550	19350	19634.05	5.95	9519	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2940	11.25	0.21	12	0.18	1748.00	95708.00	27300	20240130	-27.95	17000	20240805	15.71	27300	-27.95	20240130	17000	15.71	20240805	27300	-27.95	20240130	17000	15.71	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
39	20240826	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19630	280	2	1.45	334678070	17078	189.48	19350	19760	19230	25150	13550	19350	19597.03	5.95	6465	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2934	11.23	0.21	12	0.11	1748.00	95708.00	27300	20240130	-28.10	17000	20240805	15.47	27300	-28.10	20240130	17000	15.47	20240805	27300	-28.10	20240130	17000	15.47	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
40	20240826	100131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19660	310	2	1.60	304965000	15564	172.68	19350	19760	19230	25150	13550	19350	19594.26	5.95	6702	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2939	11.25	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.99	17000	20240805	15.65	27300	-27.99	20240130	17000	15.65	20240805	27300	-27.99	20240130	17000	15.65	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
41	20240826	090130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19230	-120	5	-0.62	2998890	155	1.72	19350	19350	19230	25150	13550	19350	19347.68	5.95	-19	19643	19496	19253	19106	18863	19570	19180	747	5800	5000	14310	10	1	14947628	2874	11.00	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	27300	-29.56	20240130	17000	13.12	20240805	27300	-29.56	20240130	17000	13.12	20240805	1.07	N	002320	5000	747 억	888689	N	N	0	N	N
42	20240823	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19350	10	2	0.05	173059420	9013	40.34	19340	19400	19010	25100	13540	19340	19201.09	5.96	-1500	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2892	11.07	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
43	20240823	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19280	-60	5	-0.31	163730600	8530	38.18	19340	19400	19010	25100	13540	19340	19194.68	5.96	-1428	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2882	11.03	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
44	20240823	140131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19300	-40	5	-0.21	146423370	7633	34.17	19340	19400	19010	25100	13540	19340	19182.94	5.96	-1410	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2885	11.04	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
45	20240823	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	-120	5	-0.62	135005400	7040	31.51	19340	19400	19010	25100	13540	19340	19176.90	5.96	-1411	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2873	11.00	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
46	20240823	120130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19150	-190	5	-0.98	127010890	6624	29.65	19340	19400	19010	25100	13540	19340	19174.35	5.96	-1295	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2862	10.96	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
47	20240823	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	-290	5	-1.50	90665580	4734	21.19	19340	19340	19010	25100	13540	19340	19152.00	5.96	-1011	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2848	10.90	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
48	20240823	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19260	-80	5	-0.41	13843250	719	3.22	19340	19340	19200	25100	13540	19340	19253.48	5.96	27	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2879	11.02	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
49	20240823	090130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19200	-140	5	-0.72	2606410	135	0.60	19340	19340	19200	25100	13540	19340	19306.74	5.96	-2	19686	19512	19326	19152	18966	19600	19240	747	5760	5000	14310	10	1	14947628	2870	10.98	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	27300	-29.67	20240130	17000	12.94	20240805	27300	-29.67	20240130	17000	12.94	20240805	1.10	N	002320	5000	747 억	890360	N	N	10	N	N
50	20240822	160130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19340	-20	5	-0.10	424929260	22048	84.36	19330	19500	19140	25150	13560	19360	19272.82	5.99	-3927	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2891	11.06	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	27300	-29.16	20240130	17000	13.76	20240805	27300	-29.16	20240130	17000	13.76	20240805	1.11	N	002320	5000	747 억	895517	N	N	10	N	N
51	20240822	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19270	-90	5	-0.46	417510300	21664	82.89	19330	19500	19140	25150	13560	19360	19272.08	5.99	-3810	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2880	11.02	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
52	20240822	140130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	-140	5	-0.72	410270560	21288	81.45	19330	19500	19140	25150	13560	19360	19272.39	5.99	-3766	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2873	11.00	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
53	20240822	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	-150	5	-0.77	392315690	20354	77.87	19330	19500	19140	25150	13560	19360	19274.62	5.99	-4093	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2871	10.99	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
54	20240822	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19310	-50	5	-0.26	332955150	17275	66.09	19330	19500	19140	25150	13560	19360	19273.81	5.99	-3588	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2886	11.05	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	27300	-29.27	20240130	17000	13.59	20240805	27300	-29.27	20240130	17000	13.59	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
55	20240822	110130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19340	-20	5	-0.10	296766580	15400	58.92	19330	19500	19140	25150	13560	19360	19270.56	5.99	-2180	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2891	11.06	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	27300	-29.16	20240130	17000	13.76	20240805	27300	-29.16	20240130	17000	13.76	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
56	20240822	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	-150	5	-0.77	148809110	7732	29.58	19330	19500	19140	25150	13560	19360	19245.88	5.99	-1657	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2871	10.99	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
57	20240822	090129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19340	-20	5	-0.10	16372050	847	3.24	19330	19340	19310	25150	13560	19360	19329.46	5.99	-547	19800	19580	19310	19090	18820	19690	19200	747	5790	5000	14320	10	1	14947628	2891	11.06	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	27300	-29.16	20240130	17000	13.76	20240805	27300	-29.16	20240130	17000	13.76	20240805	1.11	N	002320	5000	747 억	895517	N	N	368	N	N
58	20240821	160130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19360	250	2	1.31	505657590	26086	160.49	19110	19530	19040	24800	13380	19110	19384.25	5.95	5432	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2894	11.08	0.20	12	0.17	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	1.12	N	002320	5000	747 억	890114	N	N	368	N	N
59	20240821	150131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19400	290	2	1.52	474274340	24469	150.54	19110	19530	19040	24800	13380	19110	19382.66	5.95	5448	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2900	11.10	0.20	12	0.16	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
60	20240821	140129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19390	280	2	1.47	381156930	19664	120.98	19110	19530	19040	24800	13380	19110	19383.49	5.95	4450	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2898	11.09	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	27300	-28.97	20240130	17000	14.06	20240805	27300	-28.97	20240130	17000	14.06	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
61	20240821	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	300	2	1.57	312966720	16147	99.34	19110	19530	19040	24800	13380	19110	19382.34	5.95	4826	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2901	11.10	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
62	20240821	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19380	270	2	1.41	297428900	15347	94.42	19110	19530	19040	24800	13380	19110	19380.26	5.95	4512	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2897	11.09	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
63	20240821	110130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19330	220	2	1.15	281849240	14543	89.47	19110	19530	19040	24800	13380	19110	19380.41	5.95	4271	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2889	11.06	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	27300	-29.19	20240130	17000	13.71	20240805	27300	-29.19	20240130	17000	13.71	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
64	20240821	100131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	300	2	1.57	116439830	6028	37.09	19110	19440	19040	24800	13380	19110	19316.49	5.95	2925	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2901	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
65	20240821	090130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19110	0	3	0.00	687750	36	0.22	19110	19110	19040	24800	13380	19110	19104.17	5.95	-7	19356	19232	19066	18942	18776	19295	19005	747	5690	5000	14140	10	1	14947628	2856	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	1.12	N	002320	5000	747 억	890114	N	N	22	N	N
66	20240820	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19110	80	2	0.42	302313300	15849	139.93	18900	19190	18900	24700	13330	19030	19074.57	5.94	2926	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2856	10.93	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	1.11	N	002320	5000	747 억	887312	N	N	22	N	N
67	20240820	150130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19170	140	2	0.74	291989540	15309	135.17	18900	19190	18900	24700	13330	19030	19073.06	5.94	2954	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2865	10.97	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
68	20240820	140129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19130	100	2	0.53	253686100	13306	117.48	18900	19190	18900	24700	13330	19030	19065.54	5.94	2323	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2859	10.94	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
69	20240820	130129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19100	70	2	0.37	231437730	12141	107.20	18900	19190	18900	24700	13330	19030	19062.49	5.94	2011	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2855	10.93	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
70	20240820	120129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19090	60	2	0.32	185431710	9732	85.93	18900	19190	18900	24700	13330	19030	19053.81	5.94	1363	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2854	10.92	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
71	20240820	110129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19100	70	2	0.37	171810540	9019	79.63	18900	19190	18900	24700	13330	19030	19049.84	5.94	1125	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2855	10.93	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
72	20240820	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19040	10	2	0.05	86009740	4518	39.89	18900	19120	18900	24700	13330	19030	19037.13	5.94	138	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2846	10.89	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
73	20240820	090129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	-130	5	-0.68	1927800	102	0.90	18900	18900	18900	24700	13330	19030	18900.00	5.94	-2	19210	19120	18960	18870	18710	19165	18915	747	5670	5000	14080	10	1	14947628	2825	10.81	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	1.11	N	002320	5000	747 억	887312	N	N	6	N	N
74	20240819	160129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19030	130	2	0.69	214503130	11326	1.13	18970	19050	18800	24550	13230	18900	18938.99	5.95	-1987	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2845	10.89	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	1.11	N	002320	5000	747 억	889313	N	N	6	N	N
75	20240819	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18910	10	2	0.05	203816910	10764	1.07	18970	19040	18800	24550	13230	18900	18935.05	5.95	-1905	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2827	10.82	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
76	20240819	140129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	110	2	0.58	170565150	9012	0.90	18970	19040	18800	24550	13230	18900	18926.45	5.95	-1603	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2842	10.88	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
77	20240819	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18940	40	2	0.21	136857000	7238	0.72	18970	19010	18800	24550	13230	18900	18908.12	5.95	-1625	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2831	10.84	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
78	20240819	120130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	0	3	0.00	112988020	5976	0.59	18970	19010	18800	24550	13230	18900	18906.96	5.95	-1517	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2825	10.81	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
79	20240819	110129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18920	20	2	0.11	111153260	5879	0.58	18970	19010	18800	24550	13230	18900	18906.83	5.95	-1517	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2828	10.82	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.70	17000	20240805	11.29	27300	-30.70	20240130	17000	11.29	20240805	27300	-30.70	20240130	17000	11.29	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
80	20240819	100129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18860	-40	5	-0.21	66085090	3500	0.35	18970	18970	18800	24550	13230	18900	18881.45	5.95	-271	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2819	10.79	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.92	17000	20240805	10.94	27300	-30.92	20240130	17000	10.94	20240805	27300	-30.92	20240130	17000	10.94	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
81	20240819	090129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18800	-100	5	-0.53	1890700	100	0.01	18970	18970	18800	24550	13230	18900	18907.00	5.95	-78	19080	18990	18850	18760	18620	19035	18805	747	5650	5000	13980	10	1	14947628	2810	10.76	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.14	17000	20240805	10.59	27300	-31.14	20240130	17000	10.59	20240805	27300	-31.14	20240130	17000	10.59	20240805	1.11	N	002320	5000	747 억	889313	N	N	108	N	N
82	20240816	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	100	2	0.53	297959500	15809	75.43	18800	18940	18710	24400	13160	18800	18847.29	5.97	-3349	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2825	10.81	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	1.11	N	002320	5000	747 억	892604	N	N	108	N	N
83	20240816	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18920	120	2	0.64	268787890	14266	68.07	18800	18930	18710	24400	13160	18800	18841.15	5.97	-2960	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2828	10.82	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.70	17000	20240805	11.29	27300	-30.70	20240130	17000	11.29	20240805	27300	-30.70	20240130	17000	11.29	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
84	20240816	140129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18870	70	2	0.37	254382190	13504	64.43	18800	18920	18710	24400	13160	18800	18837.54	5.97	-2719	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2821	10.80	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.88	17000	20240805	11.00	27300	-30.88	20240130	17000	11.00	20240805	27300	-30.88	20240130	17000	11.00	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
85	20240816	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18880	80	2	0.43	226729440	12039	57.44	18800	18920	18710	24400	13160	18800	18832.91	5.97	-2460	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2822	10.80	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.84	17000	20240805	11.06	27300	-30.84	20240130	17000	11.06	20240805	27300	-30.84	20240130	17000	11.06	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
86	20240816	120129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18860	60	2	0.32	222332500	11806	56.33	18800	18920	18710	24400	13160	18800	18832.16	5.97	-2451	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2819	10.79	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.92	17000	20240805	10.94	27300	-30.92	20240130	17000	10.94	20240805	27300	-30.92	20240130	17000	10.94	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
87	20240816	110129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	100	2	0.53	211693760	11243	53.64	18800	18920	18710	24400	13160	18800	18828.94	5.97	-2175	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2825	10.81	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
88	20240816	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18720	-80	5	-0.43	169565920	9009	42.98	18800	18910	18710	24400	13160	18800	18821.84	5.97	-2513	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2798	10.71	0.20	12	0.06	1748.00	95708.00	27300	20240130	-31.43	17000	20240805	10.12	27300	-31.43	20240130	17000	10.12	20240805	27300	-31.43	20240130	17000	10.12	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
89	20240816	090129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18830	30	2	0.16	1297390	69	0.33	18800	18830	18800	24400	13160	18800	18802.75	5.97	-31	19200	19000	18630	18430	18060	19100	18530	747	5600	5000	13910	10	1	14947628	2815	10.77	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	1.11	N	002320	5000	747 억	892604	N	N	8	N	N
90	20240814	160129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18800	550	2	3.01	389276390	20956	202.20	18390	18830	18260	23700	12780	18250	18574.53	5.94	5080	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2810	10.76	0.20	12	0.14	1748.00	95708.00	27300	20240130	-31.14	17000	20240805	10.59	27300	-31.14	20240130	17000	10.59	20240805	27300	-31.14	20240130	17000	10.59	20240805	1.11	N	002320	5000	747 억	887218	N	N	8	N	N
91	20240814	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18720	470	2	2.58	369837930	19921	192.21	18390	18830	18260	23700	12780	18250	18565.23	5.94	5017	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2798	10.71	0.20	12	0.13	1748.00	95708.00	27300	20240130	-31.43	17000	20240805	10.12	27300	-31.43	20240130	17000	10.12	20240805	27300	-31.43	20240130	17000	10.12	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
92	20240814	140130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18640	390	2	2.14	252352100	13654	131.74	18390	18660	18260	23700	12780	18250	18481.92	5.94	1773	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2786	10.66	0.19	12	0.09	1748.00	95708.00	27300	20240130	-31.72	17000	20240805	9.65	27300	-31.72	20240130	17000	9.65	20240805	27300	-31.72	20240130	17000	9.65	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
93	20240814	130129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18460	210	2	1.15	170384160	9250	89.25	18390	18590	18260	23700	12780	18250	18419.91	5.94	-314	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2759	10.56	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
94	20240814	120130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18550	300	2	1.64	155864730	8467	81.70	18390	18590	18260	23700	12780	18250	18408.50	5.94	-421	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2773	10.61	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.05	17000	20240805	9.12	27300	-32.05	20240130	17000	9.12	20240805	27300	-32.05	20240130	17000	9.12	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
95	20240814	110129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18410	160	2	0.88	98347660	5356	51.68	18390	18420	18260	23700	12780	18250	18362.15	5.94	-539	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2752	10.53	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.56	17000	20240805	8.29	27300	-32.56	20240130	17000	8.29	20240805	27300	-32.56	20240130	17000	8.29	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
96	20240814	100129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18320	70	2	0.38	54331690	2964	28.60	18390	18410	18260	23700	12780	18250	18330.53	5.94	-516	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2738	10.48	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.89	17000	20240805	7.76	27300	-32.89	20240130	17000	7.76	20240805	27300	-32.89	20240130	17000	7.76	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
97	20240814	090142	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18390	140	2	0.77	256950	14	0.14	18390	18400	18260	23700	12780	18250	18353.57	5.94	-8	18536	18392	18286	18142	18036	18340	18090	747	5450	5000	13500	10	1	14947628	2749	10.52	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.64	17000	20240805	8.18	27300	-32.64	20240130	17000	8.18	20240805	27300	-32.64	20240130	17000	8.18	20240805	1.11	N	002320	5000	747 억	887218	N	N	14	N	N
98	20240813	160129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18250	-110	5	-0.60	188771620	10342	60.62	18430	18430	18180	23850	12860	18360	18252.91	5.95	-2748	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2728	10.44	0.19	12	0.07	1748.00	95708.00	27300	20240130	-33.15	17000	20240805	7.35	27300	-33.15	20240130	17000	7.35	20240805	27300	-33.15	20240130	17000	7.35	20240805	1.10	N	002320	5000	747 억	890088	N	N	14	N	N
99	20240813	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18240	-120	5	-0.65	163537870	8959	52.52	18430	18430	18180	23850	12860	18360	18254.03	5.95	-2772	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2726	10.43	0.19	12	0.06	1748.00	95708.00	27300	20240130	-33.19	17000	20240805	7.29	27300	-33.19	20240130	17000	7.29	20240805	27300	-33.19	20240130	17000	7.29	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
100	20240813	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18230	-130	5	-0.71	154493340	8463	49.61	18430	18430	18180	23850	12860	18360	18255.15	5.95	-2723	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2725	10.43	0.19	12	0.06	1748.00	95708.00	27300	20240130	-33.22	17000	20240805	7.24	27300	-33.22	20240130	17000	7.24	20240805	27300	-33.22	20240130	17000	7.24	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
101	20240813	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18250	-110	5	-0.60	77167900	4218	24.73	18430	18430	18250	23850	12860	18360	18294.90	5.95	-1026	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2728	10.44	0.19	12	0.03	1748.00	95708.00	27300	20240130	-33.15	17000	20240805	7.35	27300	-33.15	20240130	17000	7.35	20240805	27300	-33.15	20240130	17000	7.35	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
102	20240813	120129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18290	-70	5	-0.38	67066620	3665	21.48	18430	18430	18250	23850	12860	18360	18299.21	5.95	-931	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2734	10.46	0.19	12	0.02	1748.00	95708.00	27300	20240130	-33.00	17000	20240805	7.59	27300	-33.00	20240130	17000	7.59	20240805	27300	-33.00	20240130	17000	7.59	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
103	20240813	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18330	-30	5	-0.16	54781020	2993	17.54	18430	18430	18250	23850	12860	18360	18303.05	5.95	-691	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2740	10.49	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.86	17000	20240805	7.82	27300	-32.86	20240130	17000	7.82	20240805	27300	-32.86	20240130	17000	7.82	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
104	20240813	100128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18340	-20	5	-0.11	29638240	1619	9.49	18430	18430	18250	23850	12860	18360	18306.51	5.95	23	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2741	10.49	0.19	12	0.01	1748.00	95708.00	27300	20240130	-32.82	17000	20240805	7.88	27300	-32.82	20240130	17000	7.88	20240805	27300	-32.82	20240130	17000	7.88	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
105	20240813	090128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18360	0	3	0.00	404060	22	0.13	18430	18430	18360	23850	12860	18360	18366.36	5.95	-3	18660	18510	18270	18120	17880	18585	18195	747	5490	5000	13580	10	1	14947628	2744	10.50	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.75	17000	20240805	8.00	27300	-32.75	20240130	17000	8.00	20240805	27300	-32.75	20240130	17000	8.00	20240805	1.10	N	002320	5000	747 억	890088	N	N	7	N	N
106	20240812	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18360	280	2	1.55	310980350	17054	81.08	18080	18420	18030	23500	12660	18080	18233.86	5.95	-34	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2744	10.50	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.75	17000	20240805	8.00	27300	-32.75	20240130	17000	8.00	20240805	27300	-32.75	20240130	17000	8.00	20240805	1.09	N	002320	5000	747 억	889926	N	N	7	N	N
107	20240812	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18380	300	2	1.66	268040160	14719	69.98	18080	18400	18030	23500	12660	18080	18210.49	5.95	-483	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2747	10.51	0.19	12	0.10	1748.00	95708.00	27300	20240130	-32.67	17000	20240805	8.12	27300	-32.67	20240130	17000	8.12	20240805	27300	-32.67	20240130	17000	8.12	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
108	20240812	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18240	160	2	0.88	175913370	9697	46.10	18080	18270	18030	23500	12660	18080	18141.01	5.95	-500	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2726	10.43	0.19	12	0.06	1748.00	95708.00	27300	20240130	-33.19	17000	20240805	7.29	27300	-33.19	20240130	17000	7.29	20240805	27300	-33.19	20240130	17000	7.29	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
109	20240812	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18120	40	2	0.22	96933510	5355	25.46	18080	18180	18030	23500	12660	18080	18101.50	5.95	-1909	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2709	10.37	0.19	12	0.04	1748.00	95708.00	27300	20240130	-33.63	17000	20240805	6.59	27300	-33.63	20240130	17000	6.59	20240805	27300	-33.63	20240130	17000	6.59	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
110	20240812	120129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18130	50	2	0.28	89421650	4940	23.49	18080	18180	18030	23500	12660	18080	18101.55	5.95	-1713	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2710	10.37	0.19	12	0.03	1748.00	95708.00	27300	20240130	-33.59	17000	20240805	6.65	27300	-33.59	20240130	17000	6.65	20240805	27300	-33.59	20240130	17000	6.65	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
111	20240812	110127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18080	0	3	0.00	72802570	4022	19.12	18080	18180	18030	23500	12660	18080	18101.09	5.95	-1728	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2703	10.34	0.19	12	0.03	1748.00	95708.00	27300	20240130	-33.77	17000	20240805	6.35	27300	-33.77	20240130	17000	6.35	20240805	27300	-33.77	20240130	17000	6.35	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
112	20240812	100128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18130	50	2	0.28	37908490	2093	9.95	18080	18180	18050	23500	12660	18080	18112.04	5.95	-710	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2710	10.37	0.19	12	0.01	1748.00	95708.00	27300	20240130	-33.59	17000	20240805	6.65	27300	-33.59	20240130	17000	6.65	20240805	27300	-33.59	20240130	17000	6.65	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
113	20240812	090127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18080	0	3	0.00	524320	29	0.14	18080	18080	18080	23500	12660	18080	18080.00	5.95	-8	18353	18216	18053	17916	17753	18285	17985	747	5420	5000	13370	10	1	14947628	2703	10.34	0.19	12	0.00	1748.00	95708.00	27300	20240130	-33.77	17000	20240805	6.35	27300	-33.77	20240130	17000	6.35	20240805	27300	-33.77	20240130	17000	6.35	20240805	1.09	N	002320	5000	747 억	889926	N	N	0	N	N
114	20240809	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18080	60	2	0.33	379175840	21020	110.75	18030	18190	17890	23400	12620	18020	18038.77	6.01	-8326	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2703	10.34	0.19	12	0.14	1748.00	95708.00	27300	20240130	-33.77	17000	20240805	6.35	27300	-33.77	20240130	17000	6.35	20240805	27300	-33.77	20240130	17000	6.35	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
115	20240809	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18010	-10	5	-0.06	343590370	19044	100.34	18030	18190	17890	23400	12620	18020	18041.92	6.01	-6931	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2692	10.30	0.19	12	0.13	1748.00	95708.00	27300	20240130	-34.03	17000	20240805	5.94	27300	-34.03	20240130	17000	5.94	20240805	27300	-34.03	20240130	17000	5.94	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
116	20240809	140130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17900	-120	5	-0.67	327612500	18155	95.66	18030	18190	17890	23400	12620	18020	18045.30	6.01	-6593	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2676	10.24	0.19	12	0.12	1748.00	95708.00	27300	20240130	-34.43	17000	20240805	5.29	27300	-34.43	20240130	17000	5.29	20240805	27300	-34.43	20240130	17000	5.29	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
117	20240809	130129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18090	70	2	0.39	236109790	13070	68.87	18030	18190	17990	23400	12620	18020	18065.02	6.01	-3767	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2704	10.35	0.19	12	0.09	1748.00	95708.00	27300	20240130	-33.74	17000	20240805	6.41	27300	-33.74	20240130	17000	6.41	20240805	27300	-33.74	20240130	17000	6.41	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
118	20240809	120128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18150	130	2	0.72	222411640	12313	64.88	18030	18190	17990	23400	12620	18020	18063.16	6.01	-3411	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2713	10.38	0.19	12	0.08	1748.00	95708.00	27300	20240130	-33.52	17000	20240805	6.76	27300	-33.52	20240130	17000	6.76	20240805	27300	-33.52	20240130	17000	6.76	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
119	20240809	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18100	80	2	0.44	191782670	10622	55.97	18030	18190	17990	23400	12620	18020	18055.23	6.01	-3507	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2706	10.35	0.19	12	0.07	1748.00	95708.00	27300	20240130	-33.70	17000	20240805	6.47	27300	-33.70	20240130	17000	6.47	20240805	27300	-33.70	20240130	17000	6.47	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
120	20240809	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18060	40	2	0.22	100263240	5548	29.23	18030	18190	18020	23400	12620	18020	18071.96	6.01	-659	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2700	10.33	0.19	12	0.04	1748.00	95708.00	27300	20240130	-33.85	17000	20240805	6.24	27300	-33.85	20240130	17000	6.24	20240805	27300	-33.85	20240130	17000	6.24	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
121	20240809	090128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18190	170	2	0.94	25545890	1415	7.46	18030	18190	18030	23400	12620	18020	18053.63	6.01	673	18426	18222	17946	17742	17466	18325	17845	747	5380	5000	13330	10	1	14947628	2719	10.41	0.19	12	0.01	1748.00	95708.00	27300	20240130	-33.37	17000	20240805	7.00	27300	-33.37	20240130	17000	7.00	20240805	27300	-33.37	20240130	17000	7.00	20240805	1.08	N	002320	5000	747 억	898344	N	N	0	N	N
122	20240808	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18020	140	2	0.78	336121940	18782	73.18	17790	18150	17670	23200	12520	17880	17895.54	6.01	-43	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2694	10.31	0.19	12	0.13	1748.00	95708.00	27300	20240130	-33.99	17000	20240805	6.00	27300	-33.99	20240130	17000	6.00	20240805	27300	-33.99	20240130	17000	6.00	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
123	20240808	150127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17950	70	2	0.39	325050750	18167	70.79	17790	18150	17670	23200	12520	17880	17892.37	6.01	9	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2683	10.27	0.19	12	0.12	1748.00	95708.00	27300	20240130	-34.25	17000	20240805	5.59	27300	-34.25	20240130	17000	5.59	20240805	27300	-34.25	20240130	17000	5.59	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
124	20240808	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18020	140	2	0.78	288272760	16117	62.80	17790	18150	17670	23200	12520	17880	17886.25	6.01	-422	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2694	10.31	0.19	12	0.11	1748.00	95708.00	27300	20240130	-33.99	17000	20240805	6.00	27300	-33.99	20240130	17000	6.00	20240805	27300	-33.99	20240130	17000	6.00	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
125	20240808	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18050	170	2	0.95	204746410	11482	44.74	17790	18150	17670	23200	12520	17880	17831.95	6.01	-1064	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2698	10.33	0.19	12	0.08	1748.00	95708.00	27300	20240130	-33.88	17000	20240805	6.18	27300	-33.88	20240130	17000	6.18	20240805	27300	-33.88	20240130	17000	6.18	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
126	20240808	120129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17920	40	2	0.22	178674280	10034	39.10	17790	18150	17670	23200	12520	17880	17806.88	6.01	-788	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2679	10.25	0.19	12	0.07	1748.00	95708.00	27300	20240130	-34.36	17000	20240805	5.41	27300	-34.36	20240130	17000	5.41	20240805	27300	-34.36	20240130	17000	5.41	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
127	20240808	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17820	-60	5	-0.34	122720730	6911	26.93	17790	18150	17670	23200	12520	17880	17757.30	6.01	-1283	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2664	10.19	0.19	12	0.05	1748.00	95708.00	27300	20240130	-34.73	17000	20240805	4.82	27300	-34.73	20240130	17000	4.82	20240805	27300	-34.73	20240130	17000	4.82	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
128	20240808	100127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17780	-100	5	-0.56	70545640	3971	15.47	17790	18150	17670	23200	12520	17880	17765.21	6.01	-2796	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2658	10.17	0.19	12	0.03	1748.00	95708.00	27300	20240130	-34.87	17000	20240805	4.59	27300	-34.87	20240130	17000	4.59	20240805	27300	-34.87	20240130	17000	4.59	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
129	20240808	090127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17980	100	2	0.56	1941550	109	0.42	17790	18150	17790	23200	12520	17880	17812.39	6.01	-10	18360	18120	17940	17700	17520	18240	17820	747	5320	5000	13230	10	1	14947628	2688	10.29	0.19	12	0.00	1748.00	95708.00	27300	20240130	-34.14	17000	20240805	5.76	27300	-34.14	20240130	17000	5.76	20240805	27300	-34.14	20240130	17000	5.76	20240805	1.11	N	002320	5000	747 억	898044	N	N	0	N	N
130	20240807	160126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17880	30	2	0.17	460228560	25635	68.44	17780	18180	17760	23200	12500	17850	17953.71	6.02	-10399	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2673	10.23	0.19	12	0.17	1748.00	95708.00	27300	20240130	-34.51	17000	20240805	5.18	27300	-34.51	20240130	17000	5.18	20240805	27300	-34.51	20240130	17000	5.18	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
131	20240807	150127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17890	40	2	0.22	428645680	23869	63.72	17780	18180	17760	23200	12500	17850	17958.26	6.02	-9745	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2674	10.23	0.19	12	0.16	1748.00	95708.00	27300	20240130	-34.47	17000	20240805	5.24	27300	-34.47	20240130	17000	5.24	20240805	27300	-34.47	20240130	17000	5.24	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
132	20240807	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18060	210	2	1.18	311966760	17377	46.39	17780	18180	17760	23200	12500	17850	17952.85	6.02	-4560	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2700	10.33	0.19	12	0.12	1748.00	95708.00	27300	20240130	-33.85	17000	20240805	6.24	27300	-33.85	20240130	17000	6.24	20240805	27300	-33.85	20240130	17000	6.24	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
133	20240807	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18040	190	2	1.06	302476200	16851	44.99	17780	18180	17760	23200	12500	17850	17950.04	6.02	-4471	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2697	10.32	0.19	12	0.11	1748.00	95708.00	27300	20240130	-33.92	17000	20240805	6.12	27300	-33.92	20240130	17000	6.12	20240805	27300	-33.92	20240130	17000	6.12	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
134	20240807	120128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18110	260	2	1.46	230535220	12866	34.35	17780	18110	17760	23200	12500	17850	17918.17	6.02	-2888	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2707	10.36	0.19	12	0.09	1748.00	95708.00	27300	20240130	-33.66	17000	20240805	6.53	27300	-33.66	20240130	17000	6.53	20240805	27300	-33.66	20240130	17000	6.53	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
135	20240807	110127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18000	150	2	0.84	170390400	9530	25.44	17780	18020	17760	23200	12500	17850	17879.37	6.02	-1623	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2691	10.30	0.19	12	0.06	1748.00	95708.00	27300	20240130	-34.07	17000	20240805	5.88	27300	-34.07	20240130	17000	5.88	20240805	27300	-34.07	20240130	17000	5.88	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
136	20240807	100127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17900	50	2	0.28	113951270	6381	17.04	17780	17930	17760	23200	12500	17850	17857.90	6.02	-548	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2676	10.24	0.19	12	0.04	1748.00	95708.00	27300	20240130	-34.43	17000	20240805	5.29	27300	-34.43	20240130	17000	5.29	20240805	27300	-34.43	20240130	17000	5.29	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
137	20240807	090128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17850	0	3	0.00	16699620	939	2.51	17780	17850	17780	23200	12500	17850	17784.47	6.02	227	18716	18282	17776	17342	16836	18500	17560	747	5350	5000	13200	10	1	14947628	2668	10.21	0.19	12	0.01	1748.00	95708.00	27300	20240130	-34.62	17000	20240805	5.00	27300	-34.62	20240130	17000	5.00	20240805	27300	-34.62	20240130	17000	5.00	20240805	1.09	N	002320	5000	747 억	900422	N	N	0	N	N
138	20240806	160126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17850	590	2	3.42	668372570	37388	47.22	17270	18210	17270	22400	12090	17260	17876.74	5.99	5552	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2668	10.21	0.19	12	0.25	1748.00	95708.00	27300	20240130	-34.62	17000	20240805	5.00	27300	-34.62	20240130	17000	5.00	20240805	27300	-34.62	20240130	17000	5.00	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
139	20240806	150127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17860	600	2	3.48	645174200	36089	45.58	17270	18210	17270	22400	12090	17260	17877.31	5.99	5882	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2670	10.22	0.19	12	0.24	1748.00	95708.00	27300	20240130	-34.58	17000	20240805	5.06	27300	-34.58	20240130	17000	5.06	20240805	27300	-34.58	20240130	17000	5.06	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
140	20240806	140126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17820	560	2	3.24	619678640	34660	43.77	17270	18210	17270	22400	12090	17260	17878.78	5.99	5830	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2664	10.19	0.19	12	0.23	1748.00	95708.00	27300	20240130	-34.73	17000	20240805	4.82	27300	-34.73	20240130	17000	4.82	20240805	27300	-34.73	20240130	17000	4.82	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
141	20240806	130127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17960	700	2	4.06	551198210	30823	38.93	17270	18210	17270	22400	12090	17260	17882.69	5.99	4758	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2685	10.27	0.19	12	0.21	1748.00	95708.00	27300	20240130	-34.21	17000	20240805	5.65	27300	-34.21	20240130	17000	5.65	20240805	27300	-34.21	20240130	17000	5.65	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
142	20240806	120126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17850	590	2	3.42	541132330	30261	38.22	17270	18210	17270	22400	12090	17260	17882.17	5.99	4458	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2668	10.21	0.19	12	0.20	1748.00	95708.00	27300	20240130	-34.62	17000	20240805	5.00	27300	-34.62	20240130	17000	5.00	20240805	27300	-34.62	20240130	17000	5.00	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
143	20240806	110127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17860	600	2	3.48	517962210	28968	36.59	17270	18210	17270	22400	12090	17260	17880.50	5.99	4811	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2670	10.22	0.19	12	0.19	1748.00	95708.00	27300	20240130	-34.58	17000	20240805	5.06	27300	-34.58	20240130	17000	5.06	20240805	27300	-34.58	20240130	17000	5.06	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
144	20240806	100127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18140	880	2	5.10	284740650	15937	20.13	17270	18210	17270	22400	12090	17260	17866.64	5.99	5527	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2711	10.38	0.19	12	0.11	1748.00	95708.00	27300	20240130	-33.55	17000	20240805	6.71	27300	-33.55	20240130	17000	6.71	20240805	27300	-33.55	20240130	17000	6.71	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
145	20240806	090126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	17500	240	2	1.39	40775620	2361	2.98	17270	17500	17270	22400	12090	17260	17270.49	5.99	721	19686	18472	17736	16522	15786	18105	16155	747	5140	5000	12770	10	1	14947628	2616	10.01	0.18	12	0.02	1748.00	95708.00	27300	20240130	-35.90	17000	20240805	2.94	27300	-35.90	20240130	17000	2.94	20240805	27300	-35.90	20240130	17000	2.94	20240805	1.09	N	002320	5000	747 억	894639	N	N	0	N	N
146	20240805	160126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	17260	-1730	5	-9.11	1404988890	78199	349.10	18860	18950	17000	24650	13300	18990	17970.62	6.11	-17911	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2580	9.87	0.18	12	0.52	1748.00	95708.00	27300	20240130	-36.78	17000	20240805	1.53	27300	-36.78	20240130	17000	1.53	20240805	27300	-36.78	20240130	17000	1.53	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
147	20240805	150126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	17400	-1590	5	-8.37	1330338150	73884	329.84	18860	18950	17000	24650	13300	18990	18005.75	6.11	-16880	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2601	9.95	0.18	12	0.49	1748.00	95708.00	27300	20240130	-36.26	17000	20240805	2.35	27300	-36.26	20240130	17000	2.35	20240805	27300	-36.26	20240130	17000	2.35	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
148	20240805	140126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	17740	-1250	5	-6.58	1074019240	59155	264.08	18860	18950	17710	24650	13300	18990	18156.00	6.11	-18798	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2652	10.15	0.19	12	0.40	1748.00	95708.00	27300	20240130	-35.02	17710	20240805	0.17	27300	-35.02	20240130	17710	0.17	20240805	27300	-35.02	20240130	17710	0.17	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
149	20240805	130126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	17870	-1120	5	-5.90	826611740	45241	201.97	18860	18950	17860	24650	13300	18990	18271.28	6.11	-17792	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2671	10.22	0.19	12	0.30	1748.00	95708.00	27300	20240130	-34.54	17860	20240805	0.06	27300	-34.54	20240130	17860	0.06	20240805	27300	-34.54	20240130	17860	0.06	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
150	20240805	120126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	18110	-880	5	-4.63	686157090	37446	167.17	18860	18950	18100	24650	13300	18990	18323.89	6.11	-14096	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2707	10.36	0.19	12	0.25	1748.00	95708.00	27300	20240130	-33.66	18100	20240805	0.06	27300	-33.66	20240130	18100	0.06	20240805	27300	-33.66	20240130	18100	0.06	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
151	20240805	110126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	18200	-790	5	-4.16	538684270	29327	130.92	18860	18950	18200	24650	13300	18990	18368.18	6.11	-12557	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2720	10.41	0.19	12	0.20	1748.00	95708.00	27300	20240130	-33.33	18200	20240805	0.00	27300	-33.33	20240130	18200	0.00	20240805	27300	-33.33	20240130	18200	0.00	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
152	20240805	100126	55	60.00	KOSPI	신저가	운수.창고	N	N	N	Y	60	N	18290	-700	5	-3.69	324867470	17603	78.58	18860	18950	18270	24650	13300	18990	18455.20	6.11	-8644	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2734	10.46	0.19	12	0.12	1748.00	95708.00	27300	20240130	-33.00	18270	20240805	0.11	27300	-33.00	20240130	18270	0.11	20240805	27300	-33.00	20240130	18270	0.11	20240805	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
153	20240805	090125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18800	-190	5	-1.00	11176050	593	2.65	18860	18950	18800	24650	13300	18990	18846.39	6.11	-427	19536	19262	19116	18842	18696	19190	18770	747	5660	5000	14050	10	1	14947628	2810	10.76	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.14	18620	20231030	0.97	27300	-31.14	20240130	18800	0.00	20240805	27300	-31.14	20240130	18620	0.97	20231030	1.10	N	002320	5000	747 억	912626	N	N	8	N	N
154	20240802	160126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18990	-410	5	-2.11	425518540	22280	214.11	19390	19390	18970	25200	13580	19400	19098.68	6.16	-7170	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2839	10.86	0.20	12	0.15	1748.00	95708.00	27300	20240130	-30.44	18620	20231030	1.99	27300	-30.44	20240130	18850	0.74	20240725	27300	-30.44	20240130	18620	1.99	20231030	1.10	N	002320	5000	747 억	921082	N	N	8	N	N
155	20240802	150125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	-390	5	-2.01	398229890	20843	200.30	19390	19390	18970	25200	13580	19400	19106.17	6.16	-6418	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2842	10.88	0.20	12	0.14	1748.00	95708.00	27300	20240130	-30.37	18620	20231030	2.09	27300	-30.37	20240130	18850	0.85	20240725	27300	-30.37	20240130	18620	2.09	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
156	20240802	140125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19060	-340	5	-1.75	295228000	15425	148.23	19390	19390	19050	25200	13580	19400	19139.58	6.16	-4017	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2849	10.90	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.18	18620	20231030	2.36	27300	-30.18	20240130	18850	1.11	20240725	27300	-30.18	20240130	18620	2.36	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
157	20240802	130125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19130	-270	5	-1.39	223408340	11660	112.05	19390	19390	19070	25200	13580	19400	19160.23	6.16	-3201	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2859	10.94	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.93	18620	20231030	2.74	27300	-29.93	20240130	18850	1.49	20240725	27300	-29.93	20240130	18620	2.74	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
158	20240802	120127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19110	-290	5	-1.49	199300410	10399	99.93	19390	19390	19070	25200	13580	19400	19165.34	6.16	-3025	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2856	10.93	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.00	18620	20231030	2.63	27300	-30.00	20240130	18850	1.38	20240725	27300	-30.00	20240130	18620	2.63	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
159	20240802	110126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19190	-210	5	-1.08	103864880	5408	51.97	19390	19390	19140	25200	13580	19400	19205.78	6.16	-2400	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2868	10.98	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.71	18620	20231030	3.06	27300	-29.71	20240130	18850	1.80	20240725	27300	-29.71	20240130	18620	3.06	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
160	20240802	100125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	-180	5	-0.93	66045210	3439	33.05	19390	19390	19140	25200	13580	19400	19204.77	6.16	-1794	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2873	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.60	18620	20231030	3.22	27300	-29.60	20240130	18850	1.96	20240725	27300	-29.60	20240130	18620	3.22	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
161	20240802	090126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19390	-10	5	-0.05	310240	16	0.15	19390	19390	19390	25200	13580	19400	19390.00	6.16	3	19580	19490	19350	19260	19120	19535	19305	747	5800	5000	14350	10	1	14947628	2898	11.09	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.97	18620	20231030	4.14	27300	-28.97	20240130	18850	2.86	20240725	27300	-28.97	20240130	18620	4.14	20231030	1.10	N	002320	5000	747 억	921082	N	N	45	N	N
162	20240801	160125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19400	60	2	0.31	200165120	10329	53.45	19210	19440	19210	25100	13540	19340	19378.94	6.14	3437	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2900	11.10	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.94	18010	20230726	7.72	27300	-28.94	20240130	18850	2.92	20240725	27300	-28.94	20240130	18620	4.19	20231030	1.12	N	002320	5000	747 억	917860	N	N	45	N	N
163	20240801	150126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19430	90	2	0.47	184852960	9540	49.37	19210	19440	19210	25100	13540	19340	19376.62	6.14	3190	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2904	11.12	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18850	3.08	20240725	27300	-28.83	20240130	18620	4.35	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
164	20240801	140126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19430	90	2	0.47	147134830	7598	39.32	19210	19440	19210	25100	13540	19340	19364.94	6.14	2586	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2904	11.12	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18850	3.08	20240725	27300	-28.83	20240130	18620	4.35	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
165	20240801	130125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19430	90	2	0.47	137207740	7087	36.68	19210	19440	19210	25100	13540	19340	19360.48	6.14	2443	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2904	11.12	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18850	3.08	20240725	27300	-28.83	20240130	18620	4.35	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
166	20240801	120124	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	80	2	0.41	111856830	5782	29.92	19210	19440	19210	25100	13540	19340	19345.70	6.14	1964	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2903	11.11	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	18850	3.02	20240725	27300	-28.86	20240130	18620	4.30	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
167	20240801	110126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19390	50	2	0.26	60516020	3132	16.21	19210	19440	19210	25100	13540	19340	19321.85	6.14	1003	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2898	11.09	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.97	18010	20230726	7.66	27300	-28.97	20240130	18850	2.86	20240725	27300	-28.97	20240130	18620	4.14	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
168	20240801	100126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19330	-10	5	-0.05	23176490	1202	6.22	19210	19340	19210	25100	13540	19340	19281.61	6.14	249	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2889	11.06	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.19	18010	20230726	7.33	27300	-29.19	20240130	18850	2.55	20240725	27300	-29.19	20240130	18620	3.81	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N
169	20240801	090125	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	-120	5	-0.62	5321570	277	1.43	19210	19220	19210	25100	13540	19340	19211.44	6.14	8	19626	19482	19256	19112	18886	19555	19185	747	5760	5000	14310	10	1	14947628	2873	11.00	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.60	18010	20230726	6.72	27300	-29.60	20240130	18850	1.96	20240725	27300	-29.60	20240130	18620	3.22	20231030	1.12	N	002320	5000	747 억	917860	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History