KissMeData/002320/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19920	10	2	0.05	124268370	6254	42.52	19910	19950	19750	25850	13940	19910	19870.22	5.84	0	-387	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2978	6.26	0.21	12	0.04	3184.00	94720.00	28700	20220718	-30.59	19150	20221027	4.02	23700	-15.95	20230209	19230	3.59	20230327	28700	-30.59	20220718	19150	4.02	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
3	20230630	150128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	-80	5	-0.40	43031930	2171	14.76	19910	19910	19750	25850	13940	19910	19821.25	5.84	0	-409	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2964	6.23	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
4	20230630	140129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	-80	5	-0.40	38452600	1940	13.19	19910	19910	19750	25850	13940	19910	19820.93	5.84	0	-415	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2964	6.23	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
5	20230630	130128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19800	-110	5	-0.55	37482100	1891	12.86	19910	19910	19750	25850	13940	19910	19821.31	5.84	0	-415	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2960	6.22	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.01	19150	20221027	3.39	23700	-16.46	20230209	19230	2.96	20230327	28700	-31.01	20220718	19150	3.39	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
6	20230630	120128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19780	-130	5	-0.65	34396320	1735	11.80	19910	19910	19750	25850	13940	19910	19824.97	5.84	0	-414	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2957	6.21	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.08	19150	20221027	3.29	23700	-16.54	20230209	19230	2.86	20230327	28700	-31.08	20220718	19150	3.29	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
7	20230630	110128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19840	-70	5	-0.35	26917140	1357	9.23	19910	19910	19750	25850	13940	19910	19835.77	5.84	0	-377	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2966	6.23	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
8	20230630	100128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19770	-140	5	-0.70	20677820	1042	7.08	19910	19910	19750	25850	13940	19910	19844.36	5.84	0	-252	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2955	6.21	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.11	19150	20221027	3.24	23700	-16.58	20230209	19230	2.81	20230327	28700	-31.11	20220718	19150	3.24	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
9	20230630	090129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19910	0	3	0.00	9059050	455	3.09	19910	19910	19910	25850	13940	19910	19910.00	5.84	0	-162	20176	20042	19856	19722	19536	20110	19790	747	5955	5000	14730	10	1	14947628	2976	6.25	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.63	19150	20221027	3.97	23700	-15.99	20230209	19230	3.54	20230327	28700	-30.63	20220718	19150	3.97	20221027	1.24	N	002320	5000	747 억	873191	N	N	1	N	N
10	20230629	160129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19910	70	2	0.35	290819510	14706	64.75	19860	19990	19670	25750	13890	19840	19775.37	5.88	0	-5953	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2976	6.25	0.21	12	0.10	3184.00	94720.00	28700	20220718	-30.63	19150	20221027	3.97	23700	-15.99	20230209	19230	3.54	20230327	28700	-30.63	20220718	19150	3.97	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
11	20230629	150127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19670	-170	5	-0.86	151847050	7699	33.90	19860	19870	19670	25750	13890	19840	19722.96	5.88	0	-3726	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2940	6.18	0.21	12	0.05	3184.00	94720.00	28700	20220718	-31.46	19150	20221027	2.72	23700	-17.00	20230209	19230	2.29	20230327	28700	-31.46	20220718	19150	2.72	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
12	20230629	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19690	-150	5	-0.76	117499960	5955	26.22	19860	19870	19690	25750	13890	19840	19731.31	5.88	0	-2909	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2943	6.18	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.39	19150	20221027	2.82	23700	-16.92	20230209	19230	2.39	20230327	28700	-31.39	20220718	19150	2.82	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
13	20230629	130128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19710	-130	5	-0.66	100989280	5117	22.53	19860	19870	19710	25750	13890	19840	19736.03	5.88	0	-2705	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2946	6.19	0.21	12	0.03	3184.00	94720.00	28700	20220718	-31.32	19150	20221027	2.92	23700	-16.84	20230209	19230	2.50	20230327	28700	-31.32	20220718	19150	2.92	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
14	20230629	120128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19750	-90	5	-0.45	74484720	3773	16.61	19860	19870	19710	25750	13890	19840	19741.51	5.88	0	-1513	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2952	6.20	0.21	12	0.03	3184.00	94720.00	28700	20220718	-31.18	19150	20221027	3.13	23700	-16.67	20230209	19230	2.70	20230327	28700	-31.18	20220718	19150	3.13	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
15	20230629	110128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19740	-100	5	-0.50	50433560	2554	11.25	19860	19870	19710	25750	13890	19840	19746.89	5.88	0	-911	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2951	6.20	0.21	12	0.02	3184.00	94720.00	28700	20220718	-31.22	19150	20221027	3.08	23700	-16.71	20230209	19230	2.65	20230327	28700	-31.22	20220718	19150	3.08	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
16	20230629	100128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19760	-80	5	-0.40	43186840	2187	9.63	19860	19870	19710	25750	13890	19840	19747.07	5.88	0	-583	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2954	6.21	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.15	19150	20221027	3.19	23700	-16.62	20230209	19230	2.76	20230327	28700	-31.15	20220718	19150	3.19	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
17	20230629	090127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19850	10	2	0.05	7526260	379	1.67	19860	19870	19840	25750	13890	19840	19858.21	5.88	0	-97	19940	19890	19830	19780	19720	19915	19805	747	5930	5000	14680	10	1	14947628	2967	6.23	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.25	N	002320	5000	747 억	879119	N	N	1	N	N
18	20230628	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19840	10	2	0.05	448903920	22610	183.57	19830	19880	19770	25750	13890	19830	19854.22	5.79	0	12993	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2966	6.23	0.21	12	0.15	3184.00	94720.00	28700	20220718	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.25	N	002320	5000	747 억	865482	N	N	1	N	N
19	20230628	150128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	30	2	0.15	408190710	20559	166.92	19830	19880	19770	25750	13890	19830	19854.60	5.79	0	12472	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2969	6.24	0.21	12	0.14	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
20	20230628	140127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	30	2	0.15	337215830	16986	137.91	19830	19880	19770	25750	13890	19830	19852.57	5.79	0	10923	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2969	6.24	0.21	12	0.11	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
21	20230628	130128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	30	2	0.15	218649910	11015	89.43	19830	19880	19770	25750	13890	19830	19850.20	5.79	0	6754	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2969	6.24	0.21	12	0.07	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
22	20230628	120122	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19850	20	2	0.10	190936650	9619	78.10	19830	19880	19770	25750	13890	19830	19849.95	5.79	0	5820	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2967	6.23	0.21	12	0.06	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
23	20230628	110128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19850	20	2	0.10	143357450	7222	58.63	19830	19880	19770	25750	13890	19830	19850.10	5.79	0	4148	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2967	6.23	0.21	12	0.05	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
24	20230628	100128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19850	20	2	0.10	100144630	5046	40.97	19830	19870	19770	25750	13890	19830	19846.34	5.79	0	3524	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2967	6.23	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
25	20230628	090127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	0	3	0.00	59490	3	0.02	19830	19830	19830	25750	13890	19830	19830.00	5.79	0	-2	20010	19920	19740	19650	19470	19965	19695	747	5930	5000	14670	10	1	14947628	2964	6.23	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.25	N	002320	5000	747 억	865482	N	N	2	N	N
26	20230627	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	190	2	0.97	242236070	12315	187.64	19640	19830	19560	25500	13750	19640	19669.86	5.80	0	-1583	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2964	6.23	0.21	12	0.08	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.25	N	002320	5000	747 억	866338	N	N	2	N	N
27	20230627	150128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19640	0	3	0.00	177127750	9011	137.30	19640	19770	19560	25500	13750	19640	19656.84	5.80	0	-1012	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2936	6.17	0.21	12	0.06	3184.00	94720.00	28700	20220718	-31.57	19150	20221027	2.56	23700	-17.13	20230209	19230	2.13	20230327	28700	-31.57	20220718	19150	2.56	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
28	20230627	140129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19670	30	2	0.15	142466920	7246	110.41	19640	19770	19560	25500	13750	19640	19661.46	5.80	0	-778	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2940	6.18	0.21	12	0.05	3184.00	94720.00	28700	20220718	-31.46	19150	20221027	2.72	23700	-17.00	20230209	19230	2.29	20230327	28700	-31.46	20220718	19150	2.72	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
29	20230627	130129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19690	50	2	0.25	124329200	6325	96.37	19640	19770	19560	25500	13750	19640	19656.79	5.80	0	-695	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2943	6.18	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.39	19150	20221027	2.82	23700	-16.92	20230209	19230	2.39	20230327	28700	-31.39	20220718	19150	2.82	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
30	20230627	120129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19710	70	2	0.36	107572680	5474	83.41	19640	19770	19560	25500	13750	19640	19651.57	5.80	0	-471	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2946	6.19	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.32	19150	20221027	2.92	23700	-16.84	20230209	19230	2.50	20230327	28700	-31.32	20220718	19150	2.92	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
31	20230627	110129	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19650	10	2	0.05	57737020	2945	44.87	19640	19740	19560	25500	13750	19640	19605.10	5.80	0	-325	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2937	6.17	0.21	12	0.02	3184.00	94720.00	28700	20220718	-31.53	19150	20221027	2.61	23700	-17.09	20230209	19230	2.18	20230327	28700	-31.53	20220718	19150	2.61	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
32	20230627	100127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19600	-40	5	-0.20	48334480	2465	37.56	19640	19740	19590	25500	13750	19640	19608.31	5.80	0	-113	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2930	6.16	0.21	12	0.02	3184.00	94720.00	28700	20220718	-31.71	19150	20221027	2.35	23700	-17.30	20230209	19230	1.92	20230327	28700	-31.71	20220718	19150	2.35	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
33	20230627	090128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19640	0	3	0.00	392800	20	0.30	19640	19640	19640	25500	13750	19640	19640.00	5.80	0	1	19780	19710	19630	19560	19480	19715	19565	747	5875	5000	14530	10	1	14947628	2936	6.17	0.21	12	0.00	3184.00	94720.00	28700	20220718	-31.57	19150	20221027	2.56	23700	-17.13	20230209	19230	2.13	20230327	28700	-31.57	20220718	19150	2.56	20221027	1.25	N	002320	5000	747 억	866338	N	N	5	N	N
34	20230626	160128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19640	0	3	0.00	128821310	6563	20.78	19640	19700	19550	25500	13750	19640	19628.40	5.80	0	-1191	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2936	6.17	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.57	19150	20221027	2.56	23700	-17.13	20230209	19230	2.13	20230327	28700	-31.57	20220718	19150	2.56	20221027	1.25	N	002320	5000	747 억	867607	N	N	5	N	N
35	20230626	150128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19600	-40	5	-0.20	122069200	6219	19.69	19640	19700	19550	25500	13750	19640	19628.43	5.80	0	-1183	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2930	6.16	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.71	19150	20221027	2.35	23700	-17.30	20230209	19230	1.92	20230327	28700	-31.71	20220718	19150	2.35	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
36	20230626	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19640	0	3	0.00	119247620	6075	19.23	19640	19700	19550	25500	13750	19640	19629.24	5.80	0	-1196	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2936	6.17	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.57	19150	20221027	2.56	23700	-17.13	20230209	19230	2.13	20230327	28700	-31.57	20220718	19150	2.56	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
37	20230626	130128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19630	-10	5	-0.05	102177890	5203	16.47	19640	19700	19560	25500	13750	19640	19638.26	5.80	0	-1019	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2934	6.17	0.21	12	0.03	3184.00	94720.00	28700	20220718	-31.60	19150	20221027	2.51	23700	-17.17	20230209	19230	2.08	20230327	28700	-31.60	20220718	19150	2.51	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
38	20230626	120128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19570	-70	5	-0.36	100393250	5112	16.18	19640	19700	19560	25500	13750	19640	19638.74	5.80	0	-1001	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2925	6.15	0.21	12	0.03	3184.00	94720.00	28700	20220718	-31.81	19150	20221027	2.19	23700	-17.43	20230209	19230	1.77	20230327	28700	-31.81	20220718	19150	2.19	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
39	20230626	110127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19610	-30	5	-0.15	80247520	4084	12.93	19640	19700	19590	25500	13750	19640	19649.25	5.80	0	-793	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2931	6.16	0.21	12	0.03	3184.00	94720.00	28700	20220718	-31.67	19150	20221027	2.40	23700	-17.26	20230209	19230	1.98	20230327	28700	-31.67	20220718	19150	2.40	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
40	20230626	100127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19590	-50	5	-0.25	53110960	2704	8.56	19640	19700	19590	25500	13750	19640	19641.63	5.80	0	-557	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2928	6.15	0.21	12	0.02	3184.00	94720.00	28700	20220718	-31.74	19150	20221027	2.30	23700	-17.34	20230209	19230	1.87	20230327	28700	-31.74	20220718	19150	2.30	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
41	20230626	090127	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19640	0	3	0.00	373160	19	0.06	19640	19640	19640	25500	13750	19640	19640.00	5.80	0	0	19920	19780	19560	19420	19200	19670	19310	747	5875	5000	14530	10	1	14947628	2936	6.17	0.21	12	0.00	3184.00	94720.00	28700	20220718	-31.57	19150	20221027	2.56	23700	-17.13	20230209	19230	2.13	20230327	28700	-31.57	20220718	19150	2.56	20221027	1.25	N	002320	5000	747 억	867607	N	N	20	N	N
42	20230623	151446	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19600	-100	5	-0.51	579487770	29801	266.01	19690	19700	19340	25600	13790	19700	19445.25	5.85	0	-11487	19833	19766	19733	19666	19633	19750	19650	747	5905	5000	14570	10	1	14947628	2930	6.16	0.21	12	0.20	3184.00	94720.00	28700	20220718	-31.71	19150	20221027	2.35	23700	-17.30	20230209	19230	1.92	20230327	28700	-31.71	20220718	19150	2.35	20221027	1.25	N	002320	5000	747 억	873867	N	N	8	N	N
43	20230623	140121	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19380	-320	5	-1.62	456389230	23470	209.50	19690	19700	19340	25600	13790	19700	19445.64	5.85	0	-7991	19833	19766	19733	19666	19633	19750	19650	747	5905	5000	14570	10	1	14947628	2897	6.09	0.20	12	0.16	3184.00	94720.00	28700	20220718	-32.47	19150	20221027	1.20	23700	-18.23	20230209	19230	0.78	20230327	28700	-32.47	20220718	19150	1.20	20221027	1.25	N	002320	5000	747 억	873867	N	N	8	N	N
44	20230622	160115	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19700	-80	5	-0.40	219983730	11148	95.70	19710	19800	19700	25700	13850	19780	19733.23	5.87	0	-3196	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2945	6.19	0.21	12	0.07	3184.00	94720.00	28700	20220718	-31.36	19150	20221027	2.87	23700	-16.88	20230209	19230	2.44	20230327	28700	-31.36	20220718	19150	2.87	20221027	1.27	N	002320	5000	747 억	877075	N	N	8	N	N
45	20230622	150520	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19720	-60	5	-0.30	185289300	9387	80.58	19710	19800	19700	25700	13850	19780	19738.93	5.87	0	-2795	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2948	6.19	0.21	12	0.06	3184.00	94720.00	28700	20220718	-31.29	19150	20221027	2.98	23700	-16.79	20230209	19230	2.55	20230327	28700	-31.29	20220718	19150	2.98	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
46	20230622	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19710	-70	5	-0.35	140664510	7125	61.16	19710	19800	19700	25700	13850	19780	19742.39	5.87	0	-2012	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2946	6.19	0.21	12	0.05	3184.00	94720.00	28700	20220718	-31.32	19150	20221027	2.92	23700	-16.84	20230209	19230	2.50	20230327	28700	-31.32	20220718	19150	2.92	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
47	20230622	130430	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19740	-40	5	-0.20	129085110	6538	56.12	19710	19800	19700	25700	13850	19780	19743.82	5.87	0	-1867	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2951	6.20	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.22	19150	20221027	3.08	23700	-16.71	20230209	19230	2.65	20230327	28700	-31.22	20220718	19150	3.08	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
48	20230622	120337	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19720	-60	5	-0.30	116333610	5892	50.58	19710	19800	19700	25700	13850	19780	19744.33	5.87	0	-1732	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2948	6.19	0.21	12	0.04	3184.00	94720.00	28700	20220718	-31.29	19150	20221027	2.98	23700	-16.79	20230209	19230	2.55	20230327	28700	-31.29	20220718	19150	2.98	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
49	20230622	110113	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19780	0	3	0.00	38792810	1964	16.86	19710	19800	19710	25700	13850	19780	19751.94	5.87	0	-914	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2957	6.21	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.08	19150	20221027	3.29	23700	-16.54	20230209	19230	2.86	20230327	28700	-31.08	20220718	19150	3.29	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
50	20230622	100341	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19770	-10	5	-0.05	25043610	1268	10.89	19710	19800	19710	25700	13850	19780	19750.48	5.87	0	-742	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2955	6.21	0.21	12	0.01	3184.00	94720.00	28700	20220718	-31.11	19150	20221027	3.24	23700	-16.58	20230209	19230	2.81	20230327	28700	-31.11	20220718	19150	3.24	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
51	20230622	090215	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19720	-60	5	-0.30	3450350	175	1.50	19710	19720	19710	25700	13850	19780	19716.29	5.87	0	-36	20046	19912	19846	19712	19646	19880	19680	747	5925	5000	14630	10	1	14947628	2948	6.19	0.21	12	0.00	3184.00	94720.00	28700	20220718	-31.29	19150	20221027	2.98	23700	-16.79	20230209	19230	2.55	20230327	28700	-31.29	20220718	19150	2.98	20221027	1.27	N	002320	5000	747 억	877075	N	N	208	N	N
52	20230621	160206	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19780	-200	5	-1.00	230489420	11629	50.44	19980	19980	19780	25950	13990	19980	19820.23	5.89	0	-2788	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2957	6.21	0.21	12	0.08	3184.00	94720.00	28700	20220718	-31.08	19150	20221027	3.29	23700	-16.54	20230209	19230	2.86	20230327	28700	-31.08	20220718	19150	3.29	20221027	1.27	N	002320	5000	747 억	880194	N	N	208	N	N
53	20230621	150808	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19820	-160	5	-0.80	178913530	9023	39.14	19980	19980	19790	25950	13990	19980	19828.61	5.89	0	-2200	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2963	6.22	0.21	12	0.06	3184.00	94720.00	28700	20220718	-30.94	19150	20221027	3.50	23700	-16.37	20230209	19230	3.07	20230327	28700	-30.94	20220718	19150	3.50	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
54	20230621	140912	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	-150	5	-0.75	145815780	7353	31.89	19980	19980	19790	25950	13990	19980	19830.79	5.89	0	-1772	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2964	6.23	0.21	12	0.05	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
55	20230621	130217	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	-150	5	-0.75	93855630	4733	20.53	19980	19980	19790	25950	13990	19980	19830.05	5.89	0	-1538	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2964	6.23	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
56	20230621	120545	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19830	-150	5	-0.75	81263760	4098	17.77	19980	19980	19790	25950	13990	19980	19830.10	5.89	0	-1392	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2964	6.23	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
57	20230621	110241	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	-120	5	-0.60	74438650	3754	16.28	19980	19980	19790	25950	13990	19980	19829.16	5.89	0	-1320	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2969	6.24	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
58	20230621	100926	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19810	-170	5	-0.85	54823810	2764	11.99	19980	19980	19790	25950	13990	19980	19834.95	5.89	0	-940	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2961	6.22	0.21	12	0.02	3184.00	94720.00	28700	20220718	-30.98	19150	20221027	3.45	23700	-16.41	20230209	19230	3.02	20230327	28700	-30.98	20220718	19150	3.45	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
59	20230621	090424	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19900	-80	5	-0.40	2312380	116	0.50	19980	19980	19900	25950	13990	19980	19934.31	5.89	0	-106	20106	20042	19936	19872	19766	19990	19820	747	5980	5000	14780	10	1	14947628	2975	6.25	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.66	19150	20221027	3.92	23700	-16.03	20230209	19230	3.48	20230327	28700	-30.66	20220718	19150	3.92	20221027	1.27	N	002320	5000	747 억	880194	N	N	1	N	N
60	20230620	160402	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19980	-20	5	-0.10	458612380	23044	282.40	20000	20000	19830	26000	14000	20000	19901.21	5.93	0	-6689	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2987	6.28	0.21	12	0.15	3184.00	94720.00	28700	20220718	-30.38	19150	20221027	4.33	23700	-15.70	20230209	19230	3.90	20230327	28700	-30.38	20220718	19150	4.33	20221027	1.27	N	002320	5000	747 억	886264	N	N	1	N	N
61	20230620	150500	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19840	-160	5	-0.80	370209580	18617	228.15	20000	20000	19830	26000	14000	20000	19885.56	5.93	0	-5913	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2966	6.23	0.21	12	0.12	3184.00	94720.00	28700	20220718	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
62	20230620	140128	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	-140	5	-0.70	280726400	14121	173.05	20000	20000	19830	26000	14000	20000	19880.06	5.93	0	-3906	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2969	6.24	0.21	12	0.09	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
63	20230620	131016	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19910	-90	5	-0.45	249940480	12572	154.07	20000	20000	19830	26000	14000	20000	19880.72	5.93	0	-3641	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2976	6.25	0.21	12	0.08	3184.00	94720.00	28700	20220718	-30.63	19150	20221027	3.97	23700	-15.99	20230209	19230	3.54	20230327	28700	-30.63	20220718	19150	3.97	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
64	20230620	120352	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19900	-100	5	-0.50	235397220	11841	145.11	20000	20000	19830	26000	14000	20000	19879.83	5.93	0	-3189	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2975	6.25	0.21	12	0.08	3184.00	94720.00	28700	20220718	-30.66	19150	20221027	3.92	23700	-16.03	20230209	19230	3.48	20230327	28700	-30.66	20220718	19150	3.92	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
65	20230620	110900	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19840	-160	5	-0.80	116569410	5867	71.90	20000	20000	19830	26000	14000	20000	19868.63	5.93	0	-1379	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2966	6.23	0.21	12	0.04	3184.00	94720.00	28700	20220718	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
66	20230620	100513	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19880	-120	5	-0.60	30114860	1513	18.54	20000	20000	19870	26000	14000	20000	19904.01	5.93	0	-377	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2972	6.24	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.73	19150	20221027	3.81	23700	-16.12	20230209	19230	3.38	20230327	28700	-30.73	20220718	19150	3.81	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
67	20230620	091023	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19950	-50	5	-0.25	1279800	64	0.78	20000	20000	19950	26000	14000	20000	19996.83	5.93	0	-1	20113	20056	19943	19886	19773	20085	19915	747	6000	5000	14800	10	1	14947628	2982	6.27	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.49	19150	20221027	4.18	23700	-15.82	20230209	19230	3.74	20230327	28700	-30.49	20220718	19150	4.18	20221027	1.27	N	002320	5000	747 억	886264	N	N	0	N	N
68	20230619	160929	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	20000	70	2	0.35	161115300	8098	72.52	19840	20000	19830	25900	13960	19930	19895.04	5.93	0	493	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	50	1	14947628	2990	6.28	0.21	12	0.05	3184.00	94720.00	28700	20220616	-30.31	19150	20221027	4.44	23700	-15.61	20230209	19230	4.00	20230327	28700	-30.31	20220718	19150	4.44	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
69	20230619	150947	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19910	-20	5	-0.10	120948180	6087	54.51	19840	19910	19830	25900	13960	19930	19869.92	5.93	0	476	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2976	6.25	0.21	12	0.04	3184.00	94720.00	28700	20220616	-30.63	19150	20221027	3.97	23700	-15.99	20230209	19230	3.54	20230327	28700	-30.63	20220718	19150	3.97	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
70	20230619	140551	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19880	-50	5	-0.25	102244480	5147	46.09	19840	19900	19830	25900	13960	19930	19864.87	5.93	0	477	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2972	6.24	0.21	12	0.03	3184.00	94720.00	28700	20220616	-30.73	19150	20221027	3.81	23700	-16.12	20230209	19230	3.38	20230327	28700	-30.73	20220718	19150	3.81	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
71	20230619	130159	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19880	-50	5	-0.25	99898880	5029	45.03	19840	19900	19830	25900	13960	19930	19864.56	5.93	0	454	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2972	6.24	0.21	12	0.03	3184.00	94720.00	28700	20220616	-30.73	19150	20221027	3.81	23700	-16.12	20230209	19230	3.38	20230327	28700	-30.73	20220718	19150	3.81	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
72	20230619	120744	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19870	-60	5	-0.30	86076630	4333	38.80	19840	19900	19830	25900	13960	19930	19865.37	5.93	0	460	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2970	6.24	0.21	12	0.03	3184.00	94720.00	28700	20220616	-30.77	19150	20221027	3.76	23700	-16.16	20230209	19230	3.33	20230327	28700	-30.77	20220718	19150	3.76	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
73	20230619	110607	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19880	-50	5	-0.25	68439970	3445	30.85	19840	19900	19830	25900	13960	19930	19866.46	5.93	0	276	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2972	6.24	0.21	12	0.02	3184.00	94720.00	28700	20220616	-30.73	19150	20221027	3.81	23700	-16.12	20230209	19230	3.38	20230327	28700	-30.73	20220718	19150	3.81	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
74	20230619	100322	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19860	-70	5	-0.35	33047440	1664	14.90	19840	19890	19830	25900	13960	19930	19860.24	5.93	0	188	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2969	6.24	0.21	12	0.01	3184.00	94720.00	28700	20220616	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
75	20230619	090136	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19840	-90	5	-0.45	1488200	75	0.67	19840	19890	19840	25900	13960	19930	19842.67	5.93	0	0	20083	20006	19863	19786	19643	20040	19820	747	5970	5000	14740	10	1	14947628	2966	6.23	0.21	12	0.00	3184.00	94720.00	28700	20220616	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.29	N	002320	5000	747 억	885786	N	N	0	N	N
76	20230616	160520	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19930	10	2	0.05	221552140	11160	107.16	19930	19940	19720	25850	13950	19920	19852.27	5.93	0	-3802	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2979	6.26	0.21	12	0.07	3184.00	94720.00	28700	20220616	-30.56	19150	20221027	4.07	23700	-15.91	20230209	19230	3.64	20230327	28700	-30.56	20220616	19150	4.07	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
77	20230616	150214	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19820	-100	5	-0.50	130593580	6586	63.24	19930	19940	19720	25850	13950	19920	19828.83	5.93	0	-2841	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2963	6.22	0.21	12	0.04	3184.00	94720.00	28700	20220616	-30.94	19150	20221027	3.50	23700	-16.37	20230209	19230	3.07	20230327	28700	-30.94	20220616	19150	3.50	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
78	20230616	141009	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19890	-30	5	-0.15	108257540	5461	52.44	19930	19940	19720	25850	13950	19920	19823.58	5.93	0	-2279	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2973	6.25	0.21	12	0.04	3184.00	94720.00	28700	20220616	-30.70	19150	20221027	3.86	23700	-16.08	20230209	19230	3.43	20230327	28700	-30.70	20220616	19150	3.86	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
79	20230616	130620	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19810	-110	5	-0.55	83890750	4235	40.67	19930	19940	19720	25850	13950	19920	19808.65	5.93	0	-1744	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2961	6.22	0.21	12	0.03	3184.00	94720.00	28700	20220616	-30.98	19150	20221027	3.45	23700	-16.41	20230209	19230	3.02	20230327	28700	-30.98	20220616	19150	3.45	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
80	20230616	120737	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19800	-120	5	-0.60	80778990	4078	39.16	19930	19940	19720	25850	13950	19920	19808.21	5.93	0	-1673	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2960	6.22	0.21	12	0.03	3184.00	94720.00	28700	20220616	-31.01	19150	20221027	3.39	23700	-16.46	20230209	19230	2.96	20230327	28700	-31.01	20220616	19150	3.39	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
81	20230616	110435	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19780	-140	5	-0.70	75277760	3800	36.49	19930	19940	19720	25850	13950	19920	19809.65	5.93	0	-1513	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2957	6.21	0.21	12	0.03	3184.00	94720.00	28700	20220616	-31.08	19150	20221027	3.29	23700	-16.54	20230209	19230	2.86	20230327	28700	-31.08	20220616	19150	3.29	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
82	20230616	100659	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19810	-110	5	-0.55	34305770	1730	16.61	19930	19940	19720	25850	13950	19920	19829.40	5.93	0	-29	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2961	6.22	0.21	12	0.01	3184.00	94720.00	28700	20220616	-30.98	19150	20221027	3.45	23700	-16.41	20230209	19230	3.02	20230327	28700	-30.98	20220616	19150	3.45	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
83	20230616	090113	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19940	20	2	0.10	1235980	62	0.60	19930	19940	19930	25850	13950	19920	19938.08	5.93	0	0	20153	20036	19833	19716	19513	20095	19775	747	5950	5000	14740	10	1	14947628	2981	6.26	0.21	12	0.00	3184.00	94720.00	28700	20220616	-30.52	19150	20221027	4.13	23700	-15.86	20230209	19230	3.69	20230327	28700	-30.52	20220616	19150	4.13	20221027	1.27	N	002320	5000	747 억	886830	N	N	1	N	N
84	20230615	150227	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19700	-60	5	-0.30	156845360	7959	31.19	19760	19950	19630	25650	13840	19760	19706.67	5.96	0	-3023	20113	19936	19783	19606	19453	19860	19530	747	5905	5000	14620	10	1	14947628	2945	6.19	0.21	12	0.05	3184.00	94720.00	28800	20220614	-31.60	19150	20221027	2.87	23700	-16.88	20230209	19230	2.44	20230327	28700	-31.36	20220616	19150	2.87	20221027	1.26	N	002320	5000	747 억	890278	N	N	0	N	N
85	20230615	140321	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19670	-90	5	-0.46	139067360	7056	27.65	19760	19950	19630	25650	13840	19760	19709.09	5.96	0	-2816	20113	19936	19783	19606	19453	19860	19530	747	5905	5000	14620	10	1	14947628	2940	6.18	0.21	12	0.05	3184.00	94720.00	28800	20220614	-31.70	19150	20221027	2.72	23700	-17.00	20230209	19230	2.29	20230327	28700	-31.46	20220616	19150	2.72	20221027	1.26	N	002320	5000	747 억	890278	N	N	0	N	N
86	20230615	130203	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19680	-80	5	-0.40	130784610	6635	26.00	19760	19950	19630	25650	13840	19760	19711.32	5.96	0	-2710	20113	19936	19783	19606	19453	19860	19530	747	5905	5000	14620	10	1	14947628	2942	6.18	0.21	12	0.04	3184.00	94720.00	28800	20220614	-31.67	19150	20221027	2.77	23700	-16.96	20230209	19230	2.34	20230327	28700	-31.43	20220616	19150	2.77	20221027	1.26	N	002320	5000	747 억	890278	N	N	0	N	N
87	20230615	120938	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19650	-110	5	-0.56	127404060	6463	25.33	19760	19950	19630	25650	13840	19760	19712.84	5.96	0	-2655	20113	19936	19783	19606	19453	19860	19530	747	5905	5000	14620	10	1	14947628	2937	6.17	0.21	12	0.04	3184.00	94720.00	28800	20220614	-31.77	19150	20221027	2.61	23700	-17.09	20230209	19230	2.18	20230327	28700	-31.53	20220616	19150	2.61	20221027	1.26	N	002320	5000	747 억	890278	N	N	0	N	N
88	20230615	110330	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	19670	-90	5	-0.46	86529550	4383	17.18	19760	19950	19650	25650	13840	19760	19742.08	5.96	0	-1201	20113	19936	19783	19606	19453	19860	19530	747	5905	5000	14620	10	1	14947628	2940	6.18	0.21	12	0.03	3184.00	94720.00	28800	20220614	-31.70	19150	20221027	2.72	23700	-17.00	20230209	19230	2.29	20230327	28700	-31.46	20220616	19150	2.72	20221027	1.26	N	002320	5000	747 억	890278	N	N	0	N	N
89	20230611	184707	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	20100	130	2	0.65	222660220	11126	74.14	19980	20100	19860	25950	13980	19970	20012.39	6.07	-4472	444	20076	20022	19936	19882	19796	20050	19910	747	5985	5000	14770	50	1	14947628	3004	6.31	0.21	12	0.07	3184.00	94720.00	30300	20220608	-33.66	19150	20221027	4.96	23700	-15.19	20230209	19230	4.52	20230327	30300	-33.66	20220609	19150	4.96	20221027	1.24	N	002320	5000	747 억	906926	N	N	3	N	N
90	20230611	181752	55	40.00	KOSPI	운수.창고	N	N	N	Y	40	N	20100	130	2	0.65	222660220	11126	74.14	19980	20100	19860	25950	13980	19970	20012.39	6.07	-4472	444	20076	20022	19936	19882	19796	20050	19910	747	5985	5000	14770	50	1	14947628	3004	6.31	0.21	12	0.07	3184.00	94720.00	30300	20220608	-33.66	19150	20221027	4.96	23700	-15.19	20230209	19230	4.52	20230327	30300	-33.66	20220609	19150	4.96	20221027	1.24	N	002320	5000	747 억	906926	N	N	3	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History