KissMeData/002320/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160132	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18910	-80	5	-0.42	225711600	11966	145.71	19100	19100	18660	24650	13300	18990	18862.70	5.58	-742	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2827	5.94	0.20	12	0.08	3184.00	94720.00	23700	20230209	-20.21	18010	20230726	5.00	23700	-20.21	20230209	18010	5.00	20230726	23700	-20.21	20230209	18010	5.00	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
3	20231031	150133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18880	-110	5	-0.58	214115750	11352	138.24	19100	19100	18660	24650	13300	18990	18861.50	5.58	-619	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2822	5.93	0.20	12	0.08	3184.00	94720.00	23700	20230209	-20.34	18010	20230726	4.83	23700	-20.34	20230209	18010	4.83	20230726	23700	-20.34	20230209	18010	4.83	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
4	20231031	140133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18780	-210	5	-1.11	168447550	8925	108.68	19100	19100	18660	24650	13300	18990	18873.68	5.58	-457	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2807	5.90	0.20	12	0.06	3184.00	94720.00	23700	20230209	-20.76	18010	20230726	4.28	23700	-20.76	20230209	18010	4.28	20230726	23700	-20.76	20230209	18010	4.28	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
5	20231031	130133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18910	-80	5	-0.42	65945730	3474	42.30	19100	19100	18900	24650	13300	18990	18982.65	5.58	-1123	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2827	5.94	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.21	18010	20230726	5.00	23700	-20.21	20230209	18010	5.00	20230726	23700	-20.21	20230209	18010	5.00	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
6	20231031	120133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18940	-50	5	-0.26	44712670	2352	28.64	19100	19100	18940	24650	13300	18990	19010.49	5.58	-210	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2831	5.95	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.08	18010	20230726	5.16	23700	-20.08	20230209	18010	5.16	20230726	23700	-20.08	20230209	18010	5.16	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
7	20231031	110133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18990	0	3	0.00	26931750	1414	17.22	19100	19100	18980	24650	13300	18990	19046.50	5.58	193	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2839	5.96	0.20	12	0.01	3184.00	94720.00	23700	20230209	-19.87	18010	20230726	5.44	23700	-19.87	20230209	18010	5.44	20230726	23700	-19.87	20230209	18010	5.44	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
8	20231031	100134	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19030	40	2	0.21	19086880	1001	12.19	19100	19100	19010	24650	13300	18990	19067.81	5.58	336	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2845	5.98	0.20	12	0.01	3184.00	94720.00	23700	20230209	-19.70	18010	20230726	5.66	23700	-19.70	20230209	18010	5.66	20230726	23700	-19.70	20230209	18010	5.66	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
9	20231031	090132	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19100	110	2	0.58	19100	1	0.01	19100	19100	19100	24650	13300	18990	19100.00	5.58	0	19330	19160	18890	18720	18450	19245	18805	747	5660	5000	14050	10	1	14947628	2855	6.00	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.41	18010	20230726	6.05	23700	-19.41	20230209	18010	6.05	20230726	23700	-19.41	20230209	18010	6.05	20230726	0.72	N	002320	5000	747 억	834503	N	N	0	N	N
10	20231030	160132	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18990	100	2	0.53	154897460	8212	70.24	18620	19060	18620	24550	13230	18890	18862.33	5.56	3104	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2839	5.96	0.20	12	0.05	3184.00	94720.00	23700	20230209	-19.87	18010	20230726	5.44	23700	-19.87	20230209	18010	5.44	20230726	23700	-19.87	20230209	18010	5.44	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
11	20231030	150131	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18980	90	2	0.48	148821870	7892	67.50	18620	19060	18620	24550	13230	18890	18857.31	5.56	2963	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2837	5.96	0.20	12	0.05	3184.00	94720.00	23700	20230209	-19.92	18010	20230726	5.39	23700	-19.92	20230209	18010	5.39	20230726	23700	-19.92	20230209	18010	5.39	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
12	20231030	140131	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18980	90	2	0.48	133965560	7108	60.79	18620	19060	18620	24550	13230	18890	18847.15	5.56	2441	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2837	5.96	0.20	12	0.05	3184.00	94720.00	23700	20230209	-19.92	18010	20230726	5.39	23700	-19.92	20230209	18010	5.39	20230726	23700	-19.92	20230209	18010	5.39	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
13	20231030	130131	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18930	40	2	0.21	125181600	6645	56.83	18620	19060	18620	24550	13230	18890	18838.47	5.56	2138	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2830	5.95	0.20	12	0.04	3184.00	94720.00	23700	20230209	-20.13	18010	20230726	5.11	23700	-20.13	20230209	18010	5.11	20230726	23700	-20.13	20230209	18010	5.11	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
14	20231030	120130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18960	70	2	0.37	112013740	5950	50.89	18620	19060	18620	24550	13230	18890	18825.84	5.56	1875	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2834	5.95	0.20	12	0.04	3184.00	94720.00	23700	20230209	-20.00	18010	20230726	5.27	23700	-20.00	20230209	18010	5.27	20230726	23700	-20.00	20230209	18010	5.27	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
15	20231030	110130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18920	30	2	0.16	105388580	5600	47.90	18620	19060	18620	24550	13230	18890	18819.39	5.56	1592	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2828	5.94	0.20	12	0.04	3184.00	94720.00	23700	20230209	-20.17	18010	20230726	5.05	23700	-20.17	20230209	18010	5.05	20230726	23700	-20.17	20230209	18010	5.05	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
16	20231030	100130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18950	60	2	0.32	56123870	2987	25.55	18620	19060	18620	24550	13230	18890	18789.38	5.56	1278	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2833	5.95	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.04	18010	20230726	5.22	23700	-20.04	20230209	18010	5.22	20230726	23700	-20.04	20230209	18010	5.22	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
17	20231030	090129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18620	-270	5	-1.43	8192800	440	3.76	18620	18620	18620	24550	13230	18890	18620.00	5.56	102	19190	19040	18910	18760	18630	18975	18695	747	5660	5000	13970	10	1	14947628	2783	5.85	0.20	12	0.00	3184.00	94720.00	23700	20230209	-21.43	18010	20230726	3.39	23700	-21.43	20230209	18010	3.39	20230726	23700	-21.43	20230209	18010	3.39	20230726	0.71	N	002320	5000	747 억	831334	N	N	0	N	N
18	20231027	160133	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18890	10	2	0.05	220372460	11679	56.58	19060	19060	18780	24500	13220	18880	18869.11	5.57	-1658	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2824	5.93	0.20	12	0.08	3184.00	94720.00	23700	20230209	-20.30	18010	20230726	4.89	23700	-20.30	20230209	18010	4.89	20230726	23700	-20.30	20230209	18010	4.89	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
19	20231027	150130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18910	30	2	0.16	199546460	10575	51.24	19060	19060	18780	24500	13220	18880	18869.63	5.57	-1568	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2827	5.94	0.20	12	0.07	3184.00	94720.00	23700	20230209	-20.21	18010	20230726	5.00	23700	-20.21	20230209	18010	5.00	20230726	23700	-20.21	20230209	18010	5.00	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
20	20231027	140130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18930	50	2	0.26	175650030	9309	45.10	19060	19060	18780	24500	13220	18880	18868.82	5.57	-1461	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2830	5.95	0.20	12	0.06	3184.00	94720.00	23700	20230209	-20.13	18010	20230726	5.11	23700	-20.13	20230209	18010	5.11	20230726	23700	-20.13	20230209	18010	5.11	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
21	20231027	130130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18850	-30	5	-0.16	129964090	6885	33.36	19060	19060	18780	24500	13220	18880	18876.40	5.57	-525	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2818	5.92	0.20	12	0.05	3184.00	94720.00	23700	20230209	-20.46	18010	20230726	4.66	23700	-20.46	20230209	18010	4.66	20230726	23700	-20.46	20230209	18010	4.66	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
22	20231027	120130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18940	60	2	0.32	109781520	5815	28.17	19060	19060	18780	24500	13220	18880	18879.02	5.57	-154	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2831	5.95	0.20	12	0.04	3184.00	94720.00	23700	20230209	-20.08	18010	20230726	5.16	23700	-20.08	20230209	18010	5.16	20230726	23700	-20.08	20230209	18010	5.16	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
23	20231027	110130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18910	30	2	0.16	97640310	5174	25.07	19060	19060	18780	24500	13220	18880	18871.31	5.57	-119	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2827	5.94	0.20	12	0.03	3184.00	94720.00	23700	20230209	-20.21	18010	20230726	5.00	23700	-20.21	20230209	18010	5.00	20230726	23700	-20.21	20230209	18010	5.00	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
24	20231027	100131	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18840	-40	5	-0.21	54614320	2893	14.02	19060	19060	18780	24500	13220	18880	18878.08	5.57	-659	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2816	5.92	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.51	18010	20230726	4.61	23700	-20.51	20230209	18010	4.61	20230726	23700	-20.51	20230209	18010	4.61	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
25	20231027	090130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19060	180	2	0.95	321140	17	0.08	19060	19060	19060	24500	13220	18880	19060.00	5.57	0	19626	19252	18976	18602	18326	19115	18465	747	5620	5000	13970	10	1	14947628	2849	5.99	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.58	18010	20230726	5.83	23700	-19.58	20230209	18010	5.83	20230726	23700	-19.58	20230209	18010	5.83	20230726	0.71	N	002320	5000	747 억	833090	N	N	0	N	N
26	20231026	160129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18880	-500	5	-2.58	391747650	20636	209.59	19250	19350	18700	25150	13570	19380	18985.57	5.59	-1847	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2822	5.93	0.20	12	0.14	3184.00	94720.00	23700	20230209	-20.34	18010	20230726	4.83	23700	-20.34	20230209	18010	4.83	20230726	23700	-20.34	20230209	18010	4.83	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
27	20231026	150129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18920	-460	5	-2.37	328690500	17299	175.70	19250	19350	18700	25150	13570	19380	19000.55	5.59	-982	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2828	5.94	0.20	12	0.12	3184.00	94720.00	23700	20230209	-20.17	18010	20230726	5.05	23700	-20.17	20230209	18010	5.05	20230726	23700	-20.17	20230209	18010	5.05	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
28	20231026	140129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18860	-520	5	-2.68	312660660	16451	167.08	19250	19350	18700	25150	13570	19380	19005.57	5.59	-1136	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2819	5.92	0.20	12	0.11	3184.00	94720.00	23700	20230209	-20.42	18010	20230726	4.72	23700	-20.42	20230209	18010	4.72	20230726	23700	-20.42	20230209	18010	4.72	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
29	20231026	130129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	18930	-450	5	-2.32	275232190	14471	146.97	19250	19350	18700	25150	13570	19380	19019.57	5.59	-879	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2830	5.95	0.20	12	0.10	3184.00	94720.00	23700	20230209	-20.13	18010	20230726	5.11	23700	-20.13	20230209	18010	5.11	20230726	23700	-20.13	20230209	18010	5.11	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
30	20231026	120129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19000	-380	5	-1.96	241764380	12704	129.03	19250	19350	18700	25150	13570	19380	19030.57	5.59	-703	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2840	5.97	0.20	12	0.08	3184.00	94720.00	23700	20230209	-19.83	18010	20230726	5.50	23700	-19.83	20230209	18010	5.50	20230726	23700	-19.83	20230209	18010	5.50	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
31	20231026	110130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19140	-240	5	-1.24	100606620	5251	53.33	19250	19350	19100	25150	13570	19380	19159.52	5.59	-1148	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2861	6.01	0.20	12	0.04	3184.00	94720.00	23700	20230209	-19.24	18010	20230726	6.27	23700	-19.24	20230209	18010	6.27	20230726	23700	-19.24	20230209	18010	6.27	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
32	20231026	100129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19200	-180	5	-0.93	74411420	3884	39.45	19250	19350	19100	25150	13570	19380	19158.45	5.59	-842	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2870	6.03	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.99	18010	20230726	6.61	23700	-18.99	20230209	18010	6.61	20230726	23700	-18.99	20230209	18010	6.61	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
33	20231026	090129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19350	-30	5	-0.15	3810380	198	2.01	19250	19350	19230	25150	13570	19380	19244.34	5.59	-153	19666	19522	19416	19272	19166	19595	19345	747	5770	5000	14340	10	1	14947628	2892	6.08	0.20	12	0.00	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.71	N	002320	5000	747 억	834885	N	N	0	N	N
34	20231025	160129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19380	30	2	0.16	191468650	9846	134.34	19350	19560	19310	25150	13550	19350	19446.34	5.57	2517	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2897	6.09	0.20	12	0.07	3184.00	94720.00	23700	20230209	-18.23	18010	20230726	7.61	23700	-18.23	20230209	18010	7.61	20230726	23700	-18.23	20230209	18010	7.61	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
35	20231025	150130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19410	60	2	0.31	183984340	9460	129.08	19350	19560	19310	25150	13550	19350	19448.66	5.57	2480	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2901	6.10	0.20	12	0.06	3184.00	94720.00	23700	20230209	-18.10	18010	20230726	7.77	23700	-18.10	20230209	18010	7.77	20230726	23700	-18.10	20230209	18010	7.77	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
36	20231025	140129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19440	90	2	0.47	153169500	7875	107.45	19350	19560	19310	25150	13550	19350	19450.10	5.57	2378	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2906	6.11	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.97	18010	20230726	7.94	23700	-17.97	20230209	18010	7.94	20230726	23700	-17.97	20230209	18010	7.94	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
37	20231025	130130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19360	10	2	0.05	148477030	7633	104.15	19350	19560	19310	25150	13550	19350	19451.99	5.57	2228	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2894	6.08	0.20	12	0.05	3184.00	94720.00	23700	20230209	-18.31	18010	20230726	7.50	23700	-18.31	20230209	18010	7.50	20230726	23700	-18.31	20230209	18010	7.50	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
38	20231025	120129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19480	130	2	0.67	96575060	4966	67.76	19350	19560	19310	25150	13550	19350	19447.25	5.57	1855	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2912	6.12	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.81	18010	20230726	8.16	23700	-17.81	20230209	18010	8.16	20230726	23700	-17.81	20230209	18010	8.16	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
39	20231025	110129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19560	210	2	1.09	82847350	4262	58.15	19350	19560	19310	25150	13550	19350	19438.61	5.57	1436	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2924	6.14	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.47	18010	20230726	8.61	23700	-17.47	20230209	18010	8.61	20230726	23700	-17.47	20230209	18010	8.61	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
40	20231025	100128	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19490	140	2	0.72	51646550	2661	36.31	19350	19490	19310	25150	13550	19350	19408.70	5.57	881	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2913	6.12	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
41	20231025	090129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19350	0	3	0.00	1567350	81	1.11	19350	19350	19350	25150	13550	19350	19350.00	5.57	-2	19583	19466	19273	19156	18963	19525	19215	747	5800	5000	14310	10	1	14947628	2892	6.08	0.20	12	0.00	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.71	N	002320	5000	747 억	831995	N	N	0	N	N
42	20231024	160127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19350	10	2	0.05	141049050	7329	172.81	19340	19390	19080	25100	13540	19340	19245.33	5.59	-3340	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2892	6.08	0.20	12	0.05	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
43	20231024	150128	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19350	10	2	0.05	110305970	5739	135.32	19340	19390	19080	25100	13540	19340	19220.42	5.59	-3134	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2892	6.08	0.20	12	0.04	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
44	20231024	140128	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19340	0	3	0.00	101628820	5291	124.76	19340	19390	19080	25100	13540	19340	19207.87	5.59	-3047	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2891	6.07	0.20	12	0.04	3184.00	94720.00	23700	20230209	-18.40	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	23700	-18.40	20230209	18010	7.38	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
45	20231024	130130	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19260	-80	5	-0.41	90026740	4690	110.59	19340	19390	19080	25100	13540	19340	19195.47	5.59	-2915	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2879	6.05	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.73	18010	20230726	6.94	23700	-18.73	20230209	18010	6.94	20230726	23700	-18.73	20230209	18010	6.94	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
46	20231024	120129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19260	-80	5	-0.41	84373470	4396	103.65	19340	19390	19080	25100	13540	19340	19193.24	5.59	-2771	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2879	6.05	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.73	18010	20230726	6.94	23700	-18.73	20230209	18010	6.94	20230726	23700	-18.73	20230209	18010	6.94	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
47	20231024	110128	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19080	-260	5	-1.34	77336780	4028	94.98	19340	19390	19080	25100	13540	19340	19199.80	5.59	-2575	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2852	5.99	0.20	12	0.03	3184.00	94720.00	23700	20230209	-19.49	18010	20230726	5.94	23700	-19.49	20230209	18010	5.94	20230726	23700	-19.49	20230209	18010	5.94	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
48	20231024	100129	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19170	-170	5	-0.88	47705390	2478	58.43	19340	19390	19150	25100	13540	19340	19251.57	5.59	-1533	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2865	6.02	0.20	12	0.02	3184.00	94720.00	23700	20230209	-19.11	18010	20230726	6.44	23700	-19.11	20230209	18010	6.44	20230726	23700	-19.11	20230209	18010	6.44	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
49	20231024	090128	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19340	0	3	0.00	3094400	160	3.77	19340	19340	19340	25100	13540	19340	19340.00	5.59	7	19693	19516	19363	19186	19033	19605	19275	747	5760	5000	14310	10	1	14947628	2891	6.07	0.20	12	0.00	3184.00	94720.00	23700	20230209	-18.40	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	23700	-18.40	20230209	18010	7.38	20230726	0.72	N	002320	5000	747 억	835630	N	N	0	N	N
50	20231023	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19340	-20	5	-0.10	80031270	4137	24.94	19210	19540	19210	25150	13560	19360	19345.38	5.59	513	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2891	6.07	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.40	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	23700	-18.40	20230209	18010	7.38	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
51	20231023	150127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19290	-70	5	-0.36	73614370	3805	22.94	19210	19540	19210	25150	13560	19360	19346.75	5.59	630	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2883	6.06	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.61	18010	20230726	7.11	23700	-18.61	20230209	18010	7.11	20230726	23700	-18.61	20230209	18010	7.11	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
52	20231023	140127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19340	-20	5	-0.10	67549220	3491	21.05	19210	19540	19210	25150	13560	19360	19349.53	5.59	662	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2891	6.07	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.40	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	23700	-18.40	20230209	18010	7.38	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
53	20231023	130128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19350	-10	5	-0.05	56345140	2912	17.55	19210	19540	19210	25150	13560	19360	19349.29	5.59	901	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2892	6.08	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
54	20231023	120127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19360	0	3	0.00	47324300	2446	14.75	19210	19540	19210	25150	13560	19360	19347.63	5.59	898	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2894	6.08	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.31	18010	20230726	7.50	23700	-18.31	20230209	18010	7.50	20230726	23700	-18.31	20230209	18010	7.50	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
55	20231023	110127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19380	20	2	0.10	29356910	1518	9.15	19210	19540	19210	25150	13560	19360	19339.20	5.59	674	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2897	6.09	0.20	12	0.01	3184.00	94720.00	23700	20230209	-18.23	18010	20230726	7.61	23700	-18.23	20230209	18010	7.61	20230726	23700	-18.23	20230209	18010	7.61	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
56	20231023	100126	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19400	40	2	0.21	18517400	959	5.78	19210	19540	19210	25150	13560	19360	19309.07	5.59	550	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2900	6.09	0.20	12	0.01	3184.00	94720.00	23700	20230209	-18.14	18010	20230726	7.72	23700	-18.14	20230209	18010	7.72	20230726	23700	-18.14	20230209	18010	7.72	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
57	20231023	090128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19540	180	2	0.93	7031190	366	2.21	19210	19540	19210	25150	13560	19360	19210.90	5.59	139	19906	19632	19416	19142	18926	19525	19035	747	5790	5000	14320	10	1	14947628	2921	6.14	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.72	N	002320	5000	747 억	835117	N	N	0	N	N
58	20231020	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19360	-130	5	-0.67	319846450	16542	43.24	19490	19690	19200	25300	13650	19490	19335.42	5.57	1581	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2894	6.08	0.20	12	0.11	3184.00	94720.00	23700	20230209	-18.31	18010	20230726	7.50	23700	-18.31	20230209	18010	7.50	20230726	23700	-18.31	20230209	18010	7.50	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
59	20231020	150128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19360	-130	5	-0.67	299733970	15503	40.53	19490	19690	19200	25300	13650	19490	19333.93	5.57	2264	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2894	6.08	0.20	12	0.10	3184.00	94720.00	23700	20230209	-18.31	18010	20230726	7.50	23700	-18.31	20230209	18010	7.50	20230726	23700	-18.31	20230209	18010	7.50	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
60	20231020	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19370	-120	5	-0.62	90529340	4697	12.28	19490	19490	19200	25300	13650	19490	19273.86	5.57	-819	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2895	6.08	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.27	18010	20230726	7.55	23700	-18.27	20230209	18010	7.55	20230726	23700	-18.27	20230209	18010	7.55	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
61	20231020	130125	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19350	-140	5	-0.72	74192230	3852	10.07	19490	19490	19200	25300	13650	19490	19260.70	5.57	-1015	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2892	6.08	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.35	18010	20230726	7.44	23700	-18.35	20230209	18010	7.44	20230726	23700	-18.35	20230209	18010	7.44	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
62	20231020	120126	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19310	-180	5	-0.92	63188630	3282	8.58	19490	19490	19200	25300	13650	19490	19253.09	5.57	-1001	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2886	6.06	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.52	18010	20230726	7.22	23700	-18.52	20230209	18010	7.22	20230726	23700	-18.52	20230209	18010	7.22	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
63	20231020	110128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19250	-240	5	-1.23	44839090	2328	6.09	19490	19490	19200	25300	13650	19490	19260.78	5.57	-924	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2877	6.05	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.78	18010	20230726	6.89	23700	-18.78	20230209	18010	6.89	20230726	23700	-18.78	20230209	18010	6.89	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
64	20231020	100126	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19250	-240	5	-1.23	25235840	1310	3.42	19490	19490	19200	25300	13650	19490	19264.00	5.57	-739	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2877	6.05	0.20	12	0.01	3184.00	94720.00	23700	20230209	-18.78	18010	20230726	6.89	23700	-18.78	20230209	18010	6.89	20230726	23700	-18.78	20230209	18010	6.89	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
65	20231020	090127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19490	0	3	0.00	1052460	54	0.14	19490	19490	19490	25300	13650	19490	19490.00	5.57	0	19956	19722	19466	19232	18976	19595	19105	747	5810	5000	14420	10	1	14947628	2913	6.12	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.72	N	002320	5000	747 억	833121	N	N	0	N	N
66	20231019	160126	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19490	-210	5	-1.07	305853610	15796	157.32	19700	19700	19210	25600	13790	19700	19362.56	5.60	-2607	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2913	6.12	0.21	12	0.11	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
67	20231019	150127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19390	-310	5	-1.57	263061380	13596	135.40	19700	19700	19210	25600	13790	19700	19348.44	5.60	-2141	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2898	6.09	0.20	12	0.09	3184.00	94720.00	23700	20230209	-18.19	18010	20230726	7.66	23700	-18.19	20230209	18010	7.66	20230726	23700	-18.19	20230209	18010	7.66	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
68	20231019	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19270	-430	5	-2.18	233964580	12089	120.40	19700	19700	19210	25600	13790	19700	19353.51	5.60	-2393	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2880	6.05	0.20	12	0.08	3184.00	94720.00	23700	20230209	-18.69	18010	20230726	7.00	23700	-18.69	20230209	18010	7.00	20230726	23700	-18.69	20230209	18010	7.00	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
69	20231019	130127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19280	-420	5	-2.13	173154990	8935	88.99	19700	19700	19210	25600	13790	19700	19379.41	5.60	-2379	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2882	6.06	0.20	12	0.06	3184.00	94720.00	23700	20230209	-18.65	18010	20230726	7.05	23700	-18.65	20230209	18010	7.05	20230726	23700	-18.65	20230209	18010	7.05	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
70	20231019	120127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19390	-310	5	-1.57	120819250	6225	62.00	19700	19700	19300	25600	13790	19700	19408.71	5.60	-2422	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2898	6.09	0.20	12	0.04	3184.00	94720.00	23700	20230209	-18.19	18010	20230726	7.66	23700	-18.19	20230209	18010	7.66	20230726	23700	-18.19	20230209	18010	7.66	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
71	20231019	110127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19450	-250	5	-1.27	110140900	5675	56.52	19700	19700	19300	25600	13790	19700	19408.09	5.60	-2295	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2907	6.11	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.93	18010	20230726	8.00	23700	-17.93	20230209	18010	8.00	20230726	23700	-17.93	20230209	18010	8.00	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
72	20231019	100127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19460	-240	5	-1.22	92869620	4789	47.69	19700	19700	19300	25600	13790	19700	19392.28	5.60	-2109	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2909	6.11	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.89	18010	20230726	8.05	23700	-17.89	20230209	18010	8.05	20230726	23700	-17.89	20230209	18010	8.05	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
73	20231019	090127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19510	-190	5	-0.96	2092700	107	1.07	19700	19700	19510	25600	13790	19700	19557.94	5.60	-22	20000	19850	19720	19570	19440	19785	19505	747	5900	5000	14570	10	1	14947628	2916	6.13	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.68	18010	20230726	8.33	23700	-17.68	20230209	18010	8.33	20230726	23700	-17.68	20230209	18010	8.33	20230726	0.73	N	002320	5000	747 억	836547	N	N	0	N	N
74	20231018	160126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19700	-80	5	-0.40	197381100	10041	158.18	19870	19870	19590	25700	13850	19780	19657.51	5.60	-1019	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2945	6.19	0.21	12	0.07	3184.00	94720.00	23700	20230209	-16.88	18010	20230726	9.38	23700	-16.88	20230209	18010	9.38	20230726	23700	-16.88	20230209	18010	9.38	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
75	20231018	150126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19600	-180	5	-0.91	122489900	6237	98.25	19870	19870	19590	25700	13850	19780	19639.23	5.60	-539	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2930	6.16	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.30	18010	20230726	8.83	23700	-17.30	20230209	18010	8.83	20230726	23700	-17.30	20230209	18010	8.83	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
76	20231018	140126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19640	-140	5	-0.71	92033180	4684	73.79	19870	19870	19590	25700	13850	19780	19648.42	5.60	-254	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2936	6.17	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.13	18010	20230726	9.05	23700	-17.13	20230209	18010	9.05	20230726	23700	-17.13	20230209	18010	9.05	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
77	20231018	130126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19660	-120	5	-0.61	89715820	4566	71.93	19870	19870	19590	25700	13850	19780	19648.67	5.60	-160	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2939	6.17	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.05	18010	20230726	9.16	23700	-17.05	20230209	18010	9.16	20230726	23700	-17.05	20230209	18010	9.16	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
78	20231018	120127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19610	-170	5	-0.86	79432020	4042	63.67	19870	19870	19590	25700	13850	19780	19651.66	5.60	-260	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2931	6.16	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.26	18010	20230726	8.88	23700	-17.26	20230209	18010	8.88	20230726	23700	-17.26	20230209	18010	8.88	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
79	20231018	110127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19690	-90	5	-0.46	25884100	1314	20.70	19870	19870	19650	25700	13850	19780	19698.71	5.60	-120	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2943	6.18	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.92	18010	20230726	9.33	23700	-16.92	20230209	18010	9.33	20230726	23700	-16.92	20230209	18010	9.33	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
80	20231018	100127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19730	-50	5	-0.25	11863280	603	9.50	19870	19870	19650	25700	13850	19780	19673.76	5.60	8	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2949	6.20	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.75	18010	20230726	9.55	23700	-16.75	20230209	18010	9.55	20230726	23700	-16.75	20230209	18010	9.55	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
81	20231018	090126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19870	90	2	0.46	19870	1	0.02	19870	19870	19870	25700	13850	19780	19870.00	5.60	0	19946	19862	19786	19702	19626	19905	19745	747	5920	5000	14630	10	1	14947628	2970	6.24	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.16	18010	20230726	10.33	23700	-16.16	20230209	18010	10.33	20230726	23700	-16.16	20230209	18010	10.33	20230726	0.73	N	002320	5000	747 억	837323	N	N	0	N	N
82	20231017	160127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19780	-20	5	-0.10	125731760	6346	106.12	19710	19870	19710	25700	13860	19800	19812.93	5.60	201	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2957	6.21	0.21	12	0.04	3184.00	94720.00	23700	20230209	-16.54	18010	20230726	9.83	23700	-16.54	20230209	18010	9.83	20230726	23700	-16.54	20230209	18010	9.83	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
83	20231017	150126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19820	20	2	0.10	110696420	5586	93.41	19710	19870	19710	25700	13860	19800	19816.76	5.60	334	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2963	6.22	0.21	12	0.04	3184.00	94720.00	23700	20230209	-16.37	18010	20230726	10.05	23700	-16.37	20230209	18010	10.05	20230726	23700	-16.37	20230209	18010	10.05	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
84	20231017	140126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19800	0	3	0.00	78402150	3956	66.15	19710	19870	19710	25700	13860	19800	19818.54	5.60	620	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2960	6.22	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.46	18010	20230726	9.94	23700	-16.46	20230209	18010	9.94	20230726	23700	-16.46	20230209	18010	9.94	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
85	20231017	130126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19800	0	3	0.00	66466450	3354	56.09	19710	19870	19710	25700	13860	19800	19817.07	5.60	511	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2960	6.22	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.46	18010	20230726	9.94	23700	-16.46	20230209	18010	9.94	20230726	23700	-16.46	20230209	18010	9.94	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
86	20231017	120126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19830	30	2	0.15	50634020	2555	42.73	19710	19870	19710	25700	13860	19800	19817.62	5.60	458	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2964	6.23	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
87	20231017	110125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19830	30	2	0.15	45853260	2314	38.70	19710	19870	19710	25700	13860	19800	19815.58	5.60	386	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2964	6.23	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
88	20231017	100126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19850	50	2	0.25	14766720	746	12.47	19710	19870	19710	25700	13860	19800	19794.53	5.60	173	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2967	6.23	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.24	18010	20230726	10.22	23700	-16.24	20230209	18010	10.22	20230726	23700	-16.24	20230209	18010	10.22	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
89	20231017	090126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19860	60	2	0.30	3291720	167	2.79	19710	19860	19710	25700	13860	19800	19710.90	5.60	-21	19986	19892	19776	19682	19566	19835	19625	747	5900	5000	14650	10	1	14947628	2969	6.24	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.20	18010	20230726	10.27	23700	-16.20	20230209	18010	10.27	20230726	23700	-16.20	20230209	18010	10.27	20230726	0.73	N	002320	5000	747 억	836932	N	N	0	N	N
90	20231016	160126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19800	-30	5	-0.15	118220870	5980	58.68	19870	19870	19660	25750	13890	19830	19769.38	5.60	-746	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2960	6.22	0.21	12	0.04	3184.00	94720.00	23700	20230209	-16.46	18010	20230726	9.94	23700	-16.46	20230209	18010	9.94	20230726	23700	-16.46	20230209	18010	9.94	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
91	20231016	150125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19690	-140	5	-0.71	99019800	5010	49.16	19870	19870	19660	25750	13890	19830	19764.43	5.60	-677	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2943	6.18	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.92	18010	20230726	9.33	23700	-16.92	20230209	18010	9.33	20230726	23700	-16.92	20230209	18010	9.33	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
92	20231016	140126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19660	-170	5	-0.86	92702080	4689	46.01	19870	19870	19660	25750	13890	19830	19770.12	5.60	-724	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2939	6.17	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.05	18010	20230726	9.16	23700	-17.05	20230209	18010	9.16	20230726	23700	-17.05	20230209	18010	9.16	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
93	20231016	130126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19670	-160	5	-0.81	89476100	4525	44.40	19870	19870	19660	25750	13890	19830	19773.72	5.60	-718	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2940	6.18	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.00	18010	20230726	9.22	23700	-17.00	20230209	18010	9.22	20230726	23700	-17.00	20230209	18010	9.22	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
94	20231016	120127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19740	-90	5	-0.45	81283440	4109	40.32	19870	19870	19660	25750	13890	19830	19781.81	5.60	-711	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2951	6.20	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.71	18010	20230726	9.61	23700	-16.71	20230209	18010	9.61	20230726	23700	-16.71	20230209	18010	9.61	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
95	20231016	110126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19770	-60	5	-0.30	48941540	2472	24.26	19870	19870	19660	25750	13890	19830	19798.36	5.60	-704	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2955	6.21	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.58	18010	20230726	9.77	23700	-16.58	20230209	18010	9.77	20230726	23700	-16.58	20230209	18010	9.77	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
96	20231016	100124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19840	10	2	0.05	30178450	1525	14.96	19870	19870	19660	25750	13890	19830	19789.15	5.60	-694	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2966	6.23	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.29	18010	20230726	10.16	23700	-16.29	20230209	18010	10.16	20230726	23700	-16.29	20230209	18010	10.16	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
97	20231016	090125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19710	-120	5	-0.61	256900	13	0.13	19870	19870	19710	25750	13890	19830	19761.54	5.60	-12	20063	19946	19803	19686	19543	19875	19615	747	5920	5000	14670	10	1	14947628	2946	6.19	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.84	18010	20230726	9.44	23700	-16.84	20230209	18010	9.44	20230726	23700	-16.84	20230209	18010	9.44	20230726	0.73	N	002320	5000	747 억	837653	N	N	0	N	N
98	20231012	160126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19930	40	2	0.20	123904590	6232	83.51	19900	19980	19610	25850	13930	19890	19877.44	5.62	-716	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2979	6.26	0.21	12	0.04	3184.00	94720.00	23700	20230209	-15.91	18010	20230726	10.66	23700	-15.91	20230209	18010	10.66	20230726	23700	-15.91	20230209	18010	10.66	20230726	0.75	N	002320	5000	747 억	840693	N	N	1	N	N
99	20231012	150126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19870	-20	5	-0.10	62235820	3137	42.03	19900	19910	19610	25850	13930	19890	19839.28	5.62	-631	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2970	6.24	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.16	18010	20230726	10.33	23700	-16.16	20230209	18010	10.33	20230726	23700	-16.16	20230209	18010	10.33	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
100	20231012	140125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19880	-10	5	-0.05	57448850	2896	38.80	19900	19910	19610	25850	13930	19890	19837.31	5.62	-614	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2972	6.24	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.12	18010	20230726	10.38	23700	-16.12	20230209	18010	10.38	20230726	23700	-16.12	20230209	18010	10.38	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
101	20231012	130125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19880	-10	5	-0.05	47264540	2383	31.93	19900	19910	19610	25850	13930	19890	19834.05	5.62	-295	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2972	6.24	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.12	18010	20230726	10.38	23700	-16.12	20230209	18010	10.38	20230726	23700	-16.12	20230209	18010	10.38	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
102	20231012	120127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19830	-60	5	-0.30	36878900	1860	24.92	19900	19910	19610	25850	13930	19890	19827.37	5.62	-231	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2964	6.23	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
103	20231012	110126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19830	-60	5	-0.30	35768530	1804	24.17	19900	19910	19610	25850	13930	19890	19827.34	5.62	-215	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2964	6.23	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
104	20231012	100126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19860	-30	5	-0.15	14104760	712	9.54	19900	19910	19610	25850	13930	19890	19810.06	5.62	-73	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2969	6.24	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.20	18010	20230726	10.27	23700	-16.20	20230209	18010	10.27	20230726	23700	-16.20	20230209	18010	10.27	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
105	20231012	090126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19610	-280	5	-1.41	2009010	102	1.37	19900	19900	19610	25850	13930	19890	19696.18	5.62	0	20123	20006	19833	19716	19543	20065	19775	747	5960	5000	14710	10	1	14947628	2931	6.16	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.26	18010	20230726	8.88	23700	-17.26	20230209	18010	8.88	20230726	23700	-17.26	20230209	18010	8.88	20230726	0.75	N	002320	5000	747 억	840693	N	N	0	N	N
106	20231011	160126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19890	190	2	0.96	147828620	7461	29.78	19800	19950	19660	25600	13790	19700	19813.49	5.61	-903	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2973	6.25	0.21	12	0.05	3184.00	94720.00	23700	20230209	-16.08	18010	20230726	10.44	23700	-16.08	20230209	18010	10.44	20230726	23700	-16.08	20230209	18010	10.44	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
107	20231011	150125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19950	250	2	1.27	114946670	5808	23.18	19800	19950	19660	25600	13790	19700	19791.09	5.61	-922	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2982	6.27	0.21	12	0.04	3184.00	94720.00	23700	20230209	-15.82	18010	20230726	10.77	23700	-15.82	20230209	18010	10.77	20230726	23700	-15.82	20230209	18010	10.77	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
108	20231011	140126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19810	110	2	0.56	98611950	4986	19.90	19800	19840	19660	25600	13790	19700	19777.77	5.61	-943	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2961	6.22	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.41	18010	20230726	9.99	23700	-16.41	20230209	18010	9.99	20230726	23700	-16.41	20230209	18010	9.99	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
109	20231011	130125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19840	140	2	0.71	87535640	4427	17.67	19800	19840	19660	25600	13790	19700	19773.13	5.61	-924	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2966	6.23	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.29	18010	20230726	10.16	23700	-16.29	20230209	18010	10.16	20230726	23700	-16.29	20230209	18010	10.16	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
110	20231011	120127	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19760	60	2	0.30	50721280	2566	10.24	19800	19840	19660	25600	13790	19700	19766.67	5.61	-989	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2954	6.21	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.62	18010	20230726	9.72	23700	-16.62	20230209	18010	9.72	20230726	23700	-16.62	20230209	18010	9.72	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
111	20231011	110126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19790	90	2	0.46	50285930	2544	10.15	19800	19840	19660	25600	13790	19700	19766.48	5.61	-989	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2958	6.22	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.50	18010	20230726	9.88	23700	-16.50	20230209	18010	9.88	20230726	23700	-16.50	20230209	18010	9.88	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
112	20231011	100125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19760	60	2	0.30	35110440	1777	7.09	19800	19840	19660	25600	13790	19700	19758.27	5.61	-611	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2954	6.21	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.62	18010	20230726	9.72	23700	-16.62	20230209	18010	9.72	20230726	23700	-16.62	20230209	18010	9.72	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
113	20231011	090126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19660	-40	5	-0.20	1182700	60	0.24	19800	19800	19660	25600	13790	19700	19711.67	5.61	-54	20806	20252	19896	19342	18986	20075	19165	747	5900	5000	14570	10	1	14947628	2939	6.17	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.05	18010	20230726	9.16	23700	-17.05	20230209	18010	9.16	20230726	23700	-17.05	20230209	18010	9.16	20230726	0.75	N	002320	5000	747 억	838244	N	N	0	N	N
114	20231010	160126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19700	-500	5	-2.48	492148590	24910	190.72	20200	20450	19540	26250	14150	20200	19757.07	5.66	-5666	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2945	6.19	0.21	12	0.17	3184.00	94720.00	23700	20230209	-16.88	18010	20230726	9.38	23700	-16.88	20230209	18010	9.38	20230726	23700	-16.88	20230209	18010	9.38	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
115	20231010	150125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19650	-550	5	-2.72	383087830	19371	148.31	20200	20450	19540	26250	14150	20200	19776.36	5.66	-5341	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2937	6.17	0.21	12	0.13	3184.00	94720.00	23700	20230209	-17.09	18010	20230726	9.11	23700	-17.09	20230209	18010	9.11	20230726	23700	-17.09	20230209	18010	9.11	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
116	20231010	140125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19690	-510	5	-2.52	271659710	13685	104.78	20200	20450	19620	26250	14150	20200	19850.91	5.66	-5265	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2943	6.18	0.21	12	0.09	3184.00	94720.00	23700	20230209	-16.92	18010	20230726	9.33	23700	-16.92	20230209	18010	9.33	20230726	23700	-16.92	20230209	18010	9.33	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
117	20231010	130126	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19810	-390	5	-1.93	148610960	7448	57.02	20200	20450	19810	26250	14150	20200	19953.14	5.66	-4122	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2961	6.22	0.21	12	0.05	3184.00	94720.00	23700	20230209	-16.41	18010	20230726	9.99	23700	-16.41	20230209	18010	9.99	20230726	23700	-16.41	20230209	18010	9.99	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
118	20231010	120125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19930	-270	5	-1.34	101969540	5102	39.06	20200	20450	19920	26250	14150	20200	19986.19	5.66	-2234	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2979	6.26	0.21	12	0.03	3184.00	94720.00	23700	20230209	-15.91	18010	20230726	10.66	23700	-15.91	20230209	18010	10.66	20230726	23700	-15.91	20230209	18010	10.66	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
119	20231010	110124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	20000	-200	5	-0.99	66327380	3316	25.39	20200	20450	19920	26250	14150	20200	20002.23	5.66	-1993	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	50	1	14947628	2990	6.28	0.21	12	0.02	3184.00	94720.00	23700	20230209	-15.61	18010	20230726	11.05	23700	-15.61	20230209	18010	11.05	20230726	23700	-15.61	20230209	18010	11.05	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
120	20231010	100125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19980	-220	5	-1.09	58053230	2902	22.22	20200	20450	19920	26250	14150	20200	20004.56	5.66	-1843	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	10	1	14947628	2987	6.28	0.21	12	0.02	3184.00	94720.00	23700	20230209	-15.70	18010	20230726	10.94	23700	-15.70	20230209	18010	10.94	20230726	23700	-15.70	20230209	18010	10.94	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
121	20231010	090125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	20050	-150	5	-0.74	765750	38	0.29	20200	20200	20050	26250	14150	20200	20151.32	5.66	-20	20533	20366	20033	19866	19533	20450	19950	747	6050	5000	14940	50	1	14947628	2997	6.30	0.21	12	0.00	3184.00	94720.00	23700	20230209	-15.40	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	23700	-15.40	20230209	18010	11.33	20230726	0.75	N	002320	5000	747 억	845586	N	N	0	N	N
122	20231006	160125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	20200	150	2	0.75	260136730	13061	85.98	19730	20200	19700	26050	14050	20050	19917.02	5.69	-4600	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	50	1	14947628	3019	6.34	0.21	12	0.09	3184.00	94720.00	23700	20230209	-14.77	18010	20230726	12.16	23700	-14.77	20230209	18010	12.16	20230726	23700	-14.77	20230209	18010	12.16	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
123	20231006	150124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19810	-240	5	-1.20	155711920	7866	51.78	19730	19940	19700	26050	14050	20050	19795.57	5.69	-4142	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2961	6.22	0.21	12	0.05	3184.00	94720.00	23700	20230209	-16.41	18010	20230726	9.99	23700	-16.41	20230209	18010	9.99	20230726	23700	-16.41	20230209	18010	9.99	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
124	20231006	140125	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19760	-290	5	-1.45	130082450	6572	43.26	19730	19940	19700	26050	14050	20050	19793.43	5.69	-3876	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2954	6.21	0.21	12	0.04	3184.00	94720.00	23700	20230209	-16.62	18010	20230726	9.72	23700	-16.62	20230209	18010	9.72	20230726	23700	-16.62	20230209	18010	9.72	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
125	20231006	130124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19850	-200	5	-1.00	103336470	5220	34.36	19730	19940	19700	26050	14050	20050	19796.26	5.69	-2795	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2967	6.23	0.21	12	0.03	3184.00	94720.00	23700	20230209	-16.24	18010	20230726	10.22	23700	-16.24	20230209	18010	10.22	20230726	23700	-16.24	20230209	18010	10.22	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
126	20231006	120124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19780	-270	5	-1.35	61708750	3113	20.49	19730	19940	19730	26050	14050	20050	19822.92	5.69	-1946	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2957	6.21	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.54	18010	20230726	9.83	23700	-16.54	20230209	18010	9.83	20230726	23700	-16.54	20230209	18010	9.83	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
127	20231006	110122	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19820	-230	5	-1.15	41737060	2104	13.85	19730	19940	19730	26050	14050	20050	19837.01	5.69	-1119	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2963	6.22	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.37	18010	20230726	10.05	23700	-16.37	20230209	18010	10.05	20230726	23700	-16.37	20230209	18010	10.05	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
128	20231006	100124	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19830	-220	5	-1.10	32165150	1621	10.67	19730	19940	19730	26050	14050	20050	19842.78	5.69	-672	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2964	6.23	0.21	12	0.01	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N
129	20231006	090122	57	100.00	KOSPI	운수.창고	N	N	N	N		N	19730	-320	5	-1.60	2308410	117	0.77	19730	19730	19730	26050	14050	20050	19730.00	5.69	35	20643	20346	19903	19606	19163	20495	19755	747	6000	5000	14830	10	1	14947628	2949	6.20	0.21	12	0.00	3184.00	94720.00	23700	20230209	-16.75	18010	20230726	9.55	23700	-16.75	20230209	18010	9.55	20230726	23700	-16.75	20230209	18010	9.55	20230726	0.76	N	002320	5000	747 억	850198	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History