KissMeData/002320/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

58 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	20240930	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	-340	5	-1.74	355146720	18448	84.99	19560	19580	19150	25400	13700	19560	19251.24	6.00	-9657	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2873	11.00	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.81	N	002320	5000	747 억	896510	N	N	4	N	N
3	20240930	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	-350	5	-1.79	326926570	16978	78.22	19560	19580	19150	25400	13700	19560	19255.89	6.00	-8782	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2871	10.99	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
4	20240930	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	-320	5	-1.64	283010530	14693	67.69	19560	19580	19150	25400	13700	19560	19261.59	6.00	-6935	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2876	11.01	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.52	17000	20240805	13.18	27300	-29.52	20240130	17000	13.18	20240805	27300	-29.52	20240130	17000	13.18	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
5	20240930	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	-320	5	-1.64	273647840	14207	65.45	19560	19580	19150	25400	13700	19560	19261.48	6.00	-6614	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2876	11.01	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.52	17000	20240805	13.18	27300	-29.52	20240130	17000	13.18	20240805	27300	-29.52	20240130	17000	13.18	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
6	20240930	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-360	5	-1.84	242653360	12594	58.02	19560	19580	19150	25400	13700	19560	19267.38	6.00	-6271	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2870	10.98	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	27300	-29.67	20240130	17000	12.94	20240805	27300	-29.67	20240130	17000	12.94	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
7	20240930	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19230	-330	5	-1.69	161642610	8373	38.58	19560	19580	19220	25400	13700	19560	19305.22	6.00	-4019	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2874	11.00	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	27300	-29.56	20240130	17000	13.12	20240805	27300	-29.56	20240130	17000	13.12	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
8	20240930	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	-310	5	-1.58	143250290	7418	34.18	19560	19580	19220	25400	13700	19560	19311.17	6.00	-3552	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2877	11.01	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.49	17000	20240805	13.24	27300	-29.49	20240130	17000	13.24	20240805	27300	-29.49	20240130	17000	13.24	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
9	20240930	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-60	5	-0.31	2561550	131	0.60	19560	19570	19500	25400	13700	19560	19553.82	6.00	-107	19893	19726	19513	19346	19133	19620	19240	747	5840	5000	14470	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	0.81	N	002320	5000	747 억	896510	N	N	8	N	N
10	20240927	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	70	2	0.36	423915720	21705	102.50	19680	19680	19300	25300	13650	19490	19530.78	5.97	6815	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2924	11.19	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.35	17000	20240805	15.06	27300	-28.35	20240130	17000	15.06	20240805	27300	-28.35	20240130	17000	15.06	20240805	0.82	N	002320	5000	747 억	892662	N	N	8	N	N
11	20240927	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	30	2	0.15	402509320	20610	97.33	19680	19680	19300	25300	13650	19490	19529.81	5.97	6637	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2918	11.17	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	27300	-28.50	20240130	17000	14.82	20240805	27300	-28.50	20240130	17000	14.82	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
12	20240927	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	100	2	0.51	309567920	15849	74.84	19680	19680	19300	25300	13650	19490	19532.33	5.97	5295	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2928	11.21	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.24	17000	20240805	15.24	27300	-28.24	20240130	17000	15.24	20240805	27300	-28.24	20240130	17000	15.24	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
13	20240927	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	60	2	0.31	227901770	11679	55.15	19680	19680	19300	25300	13650	19490	19513.81	5.97	2389	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2922	11.18	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	27300	-28.39	20240130	17000	15.00	20240805	27300	-28.39	20240130	17000	15.00	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
14	20240927	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19540	50	2	0.26	135703210	6958	32.86	19680	19680	19300	25300	13650	19490	19503.19	5.97	924	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2921	11.18	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	27300	-28.42	20240130	17000	14.94	20240805	27300	-28.42	20240130	17000	14.94	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
15	20240927	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	40	2	0.21	111778480	5734	27.08	19680	19680	19300	25300	13650	19490	19493.98	5.97	1091	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2919	11.17	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	27300	-28.46	20240130	17000	14.88	20240805	27300	-28.46	20240130	17000	14.88	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
16	20240927	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-20	5	-0.10	78406360	4026	19.01	19680	19680	19300	25300	13650	19490	19475.00	5.97	487	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2910	11.14	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.68	17000	20240805	14.53	27300	-28.68	20240130	17000	14.53	20240805	27300	-28.68	20240130	17000	14.53	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
17	20240927	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19680	190	2	0.97	1279200	65	0.31	19680	19680	19680	25300	13650	19490	19680.00	5.97	-11	19803	19646	19383	19226	18963	19725	19305	747	5810	5000	14420	10	1	14947628	2942	11.26	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.91	17000	20240805	15.76	27300	-27.91	20240130	17000	15.76	20240805	27300	-27.91	20240130	17000	15.76	20240805	0.82	N	002320	5000	747 억	892662	N	N	3	N	N
18	20240926	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	290	2	1.51	408659280	21173	132.97	19200	19540	19120	24950	13440	19200	19300.96	5.93	5970	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2913	11.15	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
19	20240926	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	260	2	1.35	392707140	20354	127.83	19200	19540	19120	24950	13440	19200	19293.86	5.93	5617	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2909	11.13	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	27300	-28.72	20240130	17000	14.47	20240805	27300	-28.72	20240130	17000	14.47	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
20	20240926	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	300	2	1.56	377326710	19565	122.87	19200	19540	19120	24950	13440	19200	19285.80	5.93	5360	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2915	11.16	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
21	20240926	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	150	2	0.78	302443540	15711	98.67	19200	19360	19120	24950	13440	19200	19250.43	5.93	4356	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2892	11.07	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
22	20240926	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19320	120	2	0.62	269018840	13982	87.81	19200	19350	19120	24950	13440	19200	19240.37	5.93	3625	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2888	11.05	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.23	17000	20240805	13.65	27300	-29.23	20240130	17000	13.65	20240805	27300	-29.23	20240130	17000	13.65	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
23	20240926	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	80	2	0.42	242099970	12588	79.06	19200	19310	19120	24950	13440	19200	19232.60	5.93	3503	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2882	11.03	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
24	20240926	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	10	2	0.05	100410130	5227	32.83	19200	19270	19120	24950	13440	19200	19209.90	5.93	-298	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2871	10.99	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
25	20240926	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-80	5	-0.42	6182410	322	2.02	19200	19270	19120	24950	13440	19200	19200.03	5.93	-259	19513	19356	19223	19066	18933	19290	19000	747	5750	5000	14200	10	1	14947628	2858	10.94	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.86	N	002320	5000	747 억	886033	N	N	3	N	N
26	20240925	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-60	5	-0.31	305045600	15919	80.26	19380	19380	19090	25000	13490	19260	19162.36	5.93	494	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2870	10.98	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	27300	-29.67	20240130	17000	12.94	20240805	27300	-29.67	20240130	17000	12.94	20240805	0.84	N	002320	5000	747 억	885918	N	N	3	N	N
27	20240925	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	-100	5	-0.52	293994820	15343	77.36	19380	19380	19090	25000	13490	19260	19161.50	5.93	333	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2864	10.96	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
28	20240925	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	-40	5	-0.21	277000990	14458	72.90	19380	19380	19090	25000	13490	19260	19159.01	5.93	810	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2873	11.00	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
29	20240925	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	-40	5	-0.21	259023930	13523	68.18	19380	19380	19090	25000	13490	19260	19154.32	5.93	1096	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2873	11.00	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
30	20240925	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	-100	5	-0.52	106326100	5535	27.91	19380	19380	19150	25000	13490	19260	19209.77	5.93	11	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2864	10.96	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
31	20240925	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	-90	5	-0.47	61170670	3182	16.04	19380	19380	19160	25000	13490	19260	19223.97	5.93	-74	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2865	10.97	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
32	20240925	100133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	10	2	0.05	18074610	938	4.73	19380	19380	19240	25000	13490	19260	19269.31	5.93	-216	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2880	11.02	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
33	20240925	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	120	2	0.62	116280	6	0.03	19380	19380	19380	25000	13490	19260	19380.00	5.93	4	19553	19406	19233	19086	18913	19480	19160	747	5740	5000	14250	10	1	14947628	2897	11.09	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	0.84	N	002320	5000	747 억	885918	N	N	13	N	N
34	20240924	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	160	2	0.84	379606290	19829	55.82	19100	19380	19060	24800	13370	19100	19143.29	5.89	3920	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2879	11.02	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.87	N	002320	5000	747 억	880971	N	N	13	N	N
35	20240924	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	50	2	0.26	362782820	18954	53.36	19100	19380	19060	24800	13370	19100	19140.17	5.89	3671	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2862	10.96	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
36	20240924	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	120	2	0.63	228300170	11935	33.60	19100	19380	19060	24800	13370	19100	19128.63	5.89	977	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2873	11.00	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
37	20240924	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	50	2	0.26	215891920	11288	31.78	19100	19380	19060	24800	13370	19100	19125.79	5.89	827	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2862	10.96	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
38	20240924	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	50	2	0.26	208348000	10894	30.67	19100	19380	19060	24800	13370	19100	19125.02	5.89	690	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2862	10.96	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
39	20240924	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	-10	5	-0.05	175207450	9160	25.79	19100	19380	19060	24800	13370	19100	19127.45	5.89	-62	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2854	10.92	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
40	20240924	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	0	3	0.00	99345240	5187	14.60	19100	19380	19070	24800	13370	19100	19152.74	5.89	-197	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2855	10.93	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
41	20240924	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	10	2	0.05	2675360	140	0.39	19100	19250	19100	24800	13370	19100	19109.71	5.89	-11	19680	19390	19210	18920	18740	19300	18830	747	5700	5000	14130	10	1	14947628	2856	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.87	N	002320	5000	747 억	880971	N	N	2	N	N
42	20240923	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-350	5	-1.80	671993990	35019	135.13	19450	19500	19030	25250	13620	19450	19189.99	5.90	-1656	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2855	10.93	0.20	12	0.23	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.86	N	002320	5000	747 억	882262	N	N	2	N	N
43	20240923	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-370	5	-1.90	572527980	29798	114.98	19450	19500	19050	25250	13620	19450	19213.64	5.90	-3018	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2852	10.92	0.20	12	0.20	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	27300	-30.11	20240130	17000	12.24	20240805	27300	-30.11	20240130	17000	12.24	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
44	20240923	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-150	5	-0.77	255911300	13264	51.18	19450	19500	19210	25250	13620	19450	19293.67	5.90	-5501	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2885	11.04	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
45	20240923	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	-160	5	-0.82	135505620	7010	27.05	19450	19500	19270	25250	13620	19450	19330.33	5.90	-3711	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2883	11.04	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	27300	-29.34	20240130	17000	13.47	20240805	27300	-29.34	20240130	17000	13.47	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
46	20240923	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-170	5	-0.87	113739070	5881	22.69	19450	19500	19270	25250	13620	19450	19340.09	5.90	-3378	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2882	11.03	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
47	20240923	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	-160	5	-0.82	92541050	4782	18.45	19450	19500	19290	25250	13620	19450	19351.96	5.90	-2461	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2883	11.04	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	27300	-29.34	20240130	17000	13.47	20240805	27300	-29.34	20240130	17000	13.47	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
48	20240923	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-100	5	-0.51	46994400	2423	9.35	19450	19500	19340	25250	13620	19450	19395.13	5.90	-779	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2892	11.07	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
49	20240923	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	10	2	0.05	3559400	183	0.71	19450	19460	19450	25250	13620	19450	19450.27	5.90	1	19763	19606	19473	19316	19183	19685	19395	747	5800	5000	14390	10	1	14947628	2909	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	27300	-28.72	20240130	17000	14.47	20240805	27300	-28.72	20240130	17000	14.47	20240805	0.86	N	002320	5000	747 억	882262	N	N	19	N	N
50	20240913	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	230	2	1.19	418910810	21558	278.06	19390	19610	19260	25050	13490	19270	19431.80	5.92	5402	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2915	11.16	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	0.88	N	002320	5000	747 억	884479	N	N	2	N	N
51	20240913	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	250	2	1.30	377244450	19426	250.56	19390	19610	19260	25050	13490	19270	19419.56	5.92	4940	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2918	11.17	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	27300	-28.50	20240130	17000	14.82	20240805	27300	-28.50	20240130	17000	14.82	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
52	20240913	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	150	2	0.78	217176360	11221	144.73	19390	19480	19260	25050	13490	19270	19354.46	5.92	2881	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2903	11.11	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
53	20240913	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	180	2	0.93	172648210	8929	115.17	19390	19450	19260	25050	13490	19270	19335.67	5.92	1884	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2907	11.13	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	27300	-28.75	20240130	17000	14.41	20240805	27300	-28.75	20240130	17000	14.41	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
54	20240913	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19340	70	2	0.36	71004140	3678	47.44	19390	19420	19260	25050	13490	19270	19305.10	5.92	1134	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2891	11.06	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	27300	-29.16	20240130	17000	13.76	20240805	27300	-29.16	20240130	17000	13.76	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
55	20240913	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19360	90	2	0.47	54397050	2819	36.36	19390	19420	19260	25050	13490	19270	19296.58	5.92	715	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2894	11.08	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
56	20240913	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	20	2	0.10	26083320	1353	17.45	19390	19420	19260	25050	13490	19270	19278.14	5.92	318	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2883	11.04	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	27300	-29.34	20240130	17000	13.47	20240805	27300	-29.34	20240130	17000	13.47	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
57	20240913	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	0	3	0.00	154880	8	0.10	19390	19390	19270	25050	13490	19270	19360.00	5.92	-2	19523	19396	19213	19086	18903	19305	18995	747	5780	5000	14250	10	1	14947628	2880	11.02	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.88	N	002320	5000	747 억	884479	N	N	15	N	N
58	20240912	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	180	2	0.94	148733840	7753	62.59	19280	19340	19030	24800	13370	19090	19184.01	5.92	-919	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2880	11.02	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.88	N	002320	5000	747 억	885421	N	N	15	N	N
59	20240912	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	200	2	1.05	144514160	7534	60.82	19280	19340	19030	24800	13370	19090	19181.60	5.92	-1079	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2883	11.04	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	27300	-29.34	20240130	17000	13.47	20240805	27300	-29.34	20240130	17000	13.47	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
60	20240912	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19180	90	2	0.47	125135010	6526	52.68	19280	19340	19030	24800	13370	19090	19174.84	5.92	-1182	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2867	10.97	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.74	17000	20240805	12.82	27300	-29.74	20240130	17000	12.82	20240805	27300	-29.74	20240130	17000	12.82	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
61	20240912	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	80	2	0.42	90658010	4726	38.15	19280	19340	19030	24800	13370	19090	19182.82	5.92	-1032	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2865	10.97	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
62	20240912	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19180	90	2	0.47	73865370	3850	31.08	19280	19340	19030	24800	13370	19090	19185.81	5.92	-1348	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2867	10.97	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.74	17000	20240805	12.82	27300	-29.74	20240130	17000	12.82	20240805	27300	-29.74	20240130	17000	12.82	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
63	20240912	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	100	2	0.52	60725240	3165	25.55	19280	19340	19030	24800	13370	19090	19186.49	5.92	-1411	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2868	10.98	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
64	20240912	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	130	2	0.68	37188100	1939	15.65	19280	19340	19030	24800	13370	19090	19179.01	5.92	-591	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2873	11.00	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
65	20240912	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	10	2	0.05	840760	44	0.36	19280	19280	19100	24800	13370	19090	19108.18	5.92	39	19623	19356	19133	18866	18643	19490	19000	747	5710	5000	14120	10	1	14947628	2855	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.88	N	002320	5000	747 억	885421	N	N	1	N	N
66	20240911	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	180	2	0.95	238168080	12387	85.58	19040	19400	18910	24550	13240	18910	19227.26	5.89	4625	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2854	10.92	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.87	N	002320	5000	747 억	879973	N	N	1	N	N
67	20240911	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	240	2	1.27	228481090	11880	82.07	19040	19400	18910	24550	13240	18910	19232.41	5.89	4634	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2862	10.96	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
68	20240911	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	360	2	1.90	206951510	10757	74.31	19040	19400	18910	24550	13240	18910	19238.78	5.89	4508	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2880	11.02	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
69	20240911	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	370	2	1.96	198433590	10315	71.26	19040	19400	18910	24550	13240	18910	19237.38	5.89	4264	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2882	11.03	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	27300	-29.38	20240130	17000	13.41	20240805	27300	-29.38	20240130	17000	13.41	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
70	20240911	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	380	2	2.01	156634580	8150	56.30	19040	19390	18910	24550	13240	18910	19218.97	5.89	3611	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2883	11.04	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	27300	-29.34	20240130	17000	13.47	20240805	27300	-29.34	20240130	17000	13.47	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
71	20240911	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	350	2	1.85	146819460	7641	52.79	19040	19390	18910	24550	13240	18910	19214.69	5.89	3462	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2879	11.02	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
72	20240911	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	250	2	1.32	27661530	1452	10.03	19040	19180	18910	24550	13240	18910	19050.64	5.89	280	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2864	10.96	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
73	20240911	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	0	3	0.00	133150	7	0.05	19040	19040	18910	24550	13240	18910	19021.43	5.89	-1	19230	19070	18980	18820	18730	19025	18775	747	5640	5000	13990	10	1	14947628	2827	10.82	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.87	N	002320	5000	747 억	879973	N	N	0	N	N
74	20240910	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	-130	5	-0.68	273578690	14422	106.44	19100	19140	18890	24750	13330	19040	18970.36	5.93	-4415	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2827	10.82	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
75	20240910	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18900	-140	5	-0.74	248662220	13104	96.71	19100	19140	18900	24750	13330	19040	18976.05	5.93	-3969	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2825	10.81	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
76	20240910	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18940	-100	5	-0.53	166032090	8739	64.49	19100	19140	18910	24750	13330	19040	18998.98	5.93	-1092	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2831	10.84	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
77	20240910	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-40	5	-0.21	122752000	6456	47.65	19100	19140	18910	24750	13330	19040	19013.63	5.93	643	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2840	10.87	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
78	20240910	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	10	2	0.05	112301950	5906	43.59	19100	19140	18910	24750	13330	19040	19014.89	5.93	895	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2848	10.90	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
79	20240910	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	20	2	0.11	23873130	1254	9.25	19100	19140	18910	24750	13330	19040	19037.58	5.93	24	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2849	10.90	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
80	20240910	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	20	2	0.11	18208890	957	7.06	19100	19140	18910	24750	13330	19040	19027.05	5.93	23	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2849	10.90	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
81	20240910	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	60	2	0.32	2101000	110	0.81	19100	19100	19100	24750	13330	19040	19100.00	5.93	-48	19393	19216	19013	18836	18633	19115	18735	747	5710	5000	14080	10	1	14947628	2855	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.90	N	002320	5000	747 억	885965	N	N	0	N	N
82	20240909	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-160	5	-0.83	257455210	13545	104.66	19050	19190	18810	24950	13440	19200	19007.36	5.93	-915	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2846	10.89	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
83	20240909	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	-60	5	-0.31	242477840	12762	98.61	19050	19180	18810	24950	13440	19200	18999.96	5.93	-726	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2861	10.95	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.89	17000	20240805	12.59	27300	-29.89	20240130	17000	12.59	20240805	27300	-29.89	20240130	17000	12.59	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
84	20240909	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	-60	5	-0.31	236544480	12452	96.21	19050	19180	18810	24950	13440	19200	18996.47	5.93	-892	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2861	10.95	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.89	17000	20240805	12.59	27300	-29.89	20240130	17000	12.59	20240805	27300	-29.89	20240130	17000	12.59	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
85	20240909	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-140	5	-0.73	205952220	10851	83.84	19050	19180	18810	24950	13440	19200	18979.98	5.93	-1700	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2849	10.90	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
86	20240909	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	-180	5	-0.94	200166000	10547	81.49	19050	19180	18810	24950	13440	19200	18978.44	5.93	-1735	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2843	10.88	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.33	17000	20240805	11.88	27300	-30.33	20240130	17000	11.88	20240805	27300	-30.33	20240130	17000	11.88	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
87	20240909	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-120	5	-0.62	163862420	8642	66.77	19050	19180	18810	24950	13440	19200	18961.11	5.93	-1767	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2852	10.92	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	27300	-30.11	20240130	17000	12.24	20240805	27300	-30.11	20240130	17000	12.24	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
88	20240909	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18970	-230	5	-1.20	131167350	6920	53.47	19050	19180	18810	24950	13440	19200	18954.75	5.93	-1618	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2836	10.85	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
89	20240909	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	-170	5	-0.89	1124030	59	0.46	19050	19050	19030	24950	13440	19200	19046.14	5.93	-11	19506	19352	19166	19012	18826	19260	18920	747	5750	5000	14200	10	1	14947628	2845	10.89	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.92	N	002320	5000	747 억	886286	N	N	0	N	N
90	20240906	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-110	5	-0.57	247094150	12916	39.78	19220	19320	18980	25100	13520	19310	19130.85	5.95	-3056	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2870	10.98	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	27300	-29.67	20240130	17000	12.94	20240805	27300	-29.67	20240130	17000	12.94	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
91	20240906	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	-150	5	-0.78	219067540	11456	35.29	19220	19320	18980	25100	13520	19310	19122.52	5.95	-2851	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2864	10.96	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
92	20240906	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	-120	5	-0.62	180154210	9427	29.04	19220	19320	18980	25100	13520	19310	19110.45	5.95	-2282	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2868	10.98	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
93	20240906	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-110	5	-0.57	167674860	8777	27.04	19220	19320	18980	25100	13520	19310	19103.89	5.95	-2383	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2870	10.98	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	27300	-29.67	20240130	17000	12.94	20240805	27300	-29.67	20240130	17000	12.94	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
94	20240906	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-200	5	-1.04	126741970	6644	20.47	19220	19320	18980	25100	13520	19310	19076.15	5.95	-2524	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2856	10.93	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
95	20240906	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-190	5	-0.98	108731170	5702	17.56	19220	19320	18980	25100	13520	19310	19068.95	5.95	-2559	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2858	10.94	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
96	20240906	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18990	-320	5	-1.66	82253560	4309	13.27	19220	19320	18980	25100	13520	19310	19088.78	5.95	-2096	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2839	10.86	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
97	20240906	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	0	3	0.00	499900	26	0.08	19220	19310	19220	25100	13520	19310	19226.92	5.95	-1	20070	19690	19240	18860	18410	19880	19050	747	5790	5000	14280	10	1	14947628	2886	11.05	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	27300	-29.27	20240130	17000	13.59	20240805	27300	-29.27	20240130	17000	13.59	20240805	0.92	N	002320	5000	747 억	889404	N	N	0	N	N
98	20240905	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19310	500	2	2.66	626843620	32394	98.27	18790	19620	18790	24450	13170	18810	19350.65	5.87	10549	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2886	11.05	0.20	12	0.22	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	27300	-29.27	20240130	17000	13.59	20240805	27300	-29.27	20240130	17000	13.59	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
99	20240905	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19330	520	2	2.76	582272370	30085	91.26	18790	19620	18790	24450	13170	18810	19354.24	5.87	9561	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2889	11.06	0.20	12	0.20	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	27300	-29.19	20240130	17000	13.71	20240805	27300	-29.19	20240130	17000	13.71	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
100	20240905	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	440	2	2.34	525677450	27151	82.36	18790	19620	18790	24450	13170	18810	19361.26	5.87	8587	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2877	11.01	0.20	12	0.18	1748.00	95708.00	27300	20240130	-29.49	17000	20240805	13.24	27300	-29.49	20240130	17000	13.24	20240805	27300	-29.49	20240130	17000	13.24	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
101	20240905	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	430	2	2.29	478182320	24686	74.89	18790	19620	18790	24450	13170	18810	19370.59	5.87	7279	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2876	11.01	0.20	12	0.17	1748.00	95708.00	27300	20240130	-29.52	17000	20240805	13.18	27300	-29.52	20240130	17000	13.18	20240805	27300	-29.52	20240130	17000	13.18	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
102	20240905	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	590	2	3.14	423752430	21862	66.32	18790	19620	18790	24450	13170	18810	19383.06	5.87	6887	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2900	11.10	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
103	20240905	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	680	2	3.62	343787260	17734	53.80	18790	19620	18790	24450	13170	18810	19385.77	5.87	6862	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2913	11.15	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	27300	-28.61	20240130	17000	14.65	20240805	27300	-28.61	20240130	17000	14.65	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
104	20240905	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	690	2	3.67	231021760	11957	36.27	18790	19520	18790	24450	13170	18810	19321.05	5.87	5246	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2915	11.16	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
105	20240905	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18960	150	2	0.80	2958610	157	0.48	18790	18960	18790	24450	13170	18810	18844.65	5.87	89	19470	19140	18870	18540	18270	19005	18405	747	5640	5000	13910	10	1	14947628	2834	10.85	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.55	17000	20240805	11.53	27300	-30.55	20240130	17000	11.53	20240805	27300	-30.55	20240130	17000	11.53	20240805	0.98	N	002320	5000	747 억	877800	N	N	0	N	N
106	20240904	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18810	-580	5	-2.99	621559800	32963	329.63	19180	19200	18600	25200	13580	19390	18856.28	5.95	-12170	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2812	10.76	0.20	12	0.22	1748.00	95708.00	27300	20240130	-31.10	17000	20240805	10.65	27300	-31.10	20240130	17000	10.65	20240805	27300	-31.10	20240130	17000	10.65	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
107	20240904	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18820	-570	5	-2.94	595272190	31566	315.66	19180	19200	18600	25200	13580	19390	18858.00	5.95	-11386	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2813	10.77	0.20	12	0.21	1748.00	95708.00	27300	20240130	-31.06	17000	20240805	10.71	27300	-31.06	20240130	17000	10.71	20240805	27300	-31.06	20240130	17000	10.71	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
108	20240904	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18800	-590	5	-3.04	559707840	29674	296.74	19180	19200	18600	25200	13580	19390	18861.88	5.95	-10577	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2810	10.76	0.20	12	0.20	1748.00	95708.00	27300	20240130	-31.14	17000	20240805	10.59	27300	-31.14	20240130	17000	10.59	20240805	27300	-31.14	20240130	17000	10.59	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
109	20240904	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18780	-610	5	-3.15	549311710	29121	291.21	19180	19200	18600	25200	13580	19390	18863.06	5.95	-10497	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2807	10.74	0.20	12	0.19	1748.00	95708.00	27300	20240130	-31.21	17000	20240805	10.47	27300	-31.21	20240130	17000	10.47	20240805	27300	-31.21	20240130	17000	10.47	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
110	20240904	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18890	-500	5	-2.58	461537810	24461	244.61	19180	19200	18600	25200	13580	19390	18868.29	5.95	-9737	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2824	10.81	0.20	12	0.16	1748.00	95708.00	27300	20240130	-30.81	17000	20240805	11.12	27300	-30.81	20240130	17000	11.12	20240805	27300	-30.81	20240130	17000	11.12	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
111	20240904	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18900	-490	5	-2.53	431084040	22851	228.51	19180	19200	18600	25200	13580	19390	18864.97	5.95	-9055	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2825	10.81	0.20	12	0.15	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
112	20240904	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18670	-720	5	-3.71	276843740	14631	146.31	19180	19200	18630	25200	13580	19390	18921.69	5.95	-5771	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2791	10.68	0.20	12	0.10	1748.00	95708.00	27300	20240130	-31.61	17000	20240805	9.82	27300	-31.61	20240130	17000	9.82	20240805	27300	-31.61	20240130	17000	9.82	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
113	20240904	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	-230	5	-1.19	17698350	923	9.23	19180	19180	19160	25200	13580	19390	19174.58	5.95	-592	19616	19502	19376	19262	19136	19560	19320	747	5810	5000	14340	10	1	14947628	2864	10.96	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.98	N	002320	5000	747 억	889699	N	N	6	N	N
114	20240903	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	0	3	0.00	193986150	10000	143.33	19250	19490	19250	25200	13580	19390	19398.69	5.94	1208	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2898	11.09	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	27300	-28.97	20240130	17000	14.06	20240805	27300	-28.97	20240130	17000	14.06	20240805	0.99	N	002320	5000	747 억	888118	N	N	6	N	N
115	20240903	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	0	3	0.00	181517460	9357	134.11	19250	19490	19250	25200	13580	19390	19399.11	5.94	1425	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2898	11.09	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	27300	-28.97	20240130	17000	14.06	20240805	27300	-28.97	20240130	17000	14.06	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
116	20240903	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	20	2	0.10	138692310	7149	102.47	19250	19490	19250	25200	13580	19390	19400.24	5.94	367	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2901	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
117	20240903	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	20	2	0.10	122069650	6292	90.18	19250	19490	19250	25200	13580	19390	19400.77	5.94	195	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2901	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
118	20240903	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	10	2	0.05	114449520	5899	84.55	19250	19490	19250	25200	13580	19390	19401.51	5.94	48	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2900	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
119	20240903	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	10	2	0.05	23032680	1189	17.04	19250	19490	19250	25200	13580	19390	19371.47	5.94	-94	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2900	11.10	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
120	20240903	100124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19370	-20	5	-0.10	15209370	786	11.27	19250	19490	19250	25200	13580	19390	19350.34	5.94	-94	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2895	11.08	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	27300	-29.05	20240130	17000	13.94	20240805	27300	-29.05	20240130	17000	13.94	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
121	20240903	090124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	-140	5	-0.72	770000	40	0.57	19250	19250	19250	25200	13580	19390	19250.00	5.94	0	19723	19556	19403	19236	19083	19480	19160	747	5810	5000	14340	10	1	14947628	2877	11.01	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.49	17000	20240805	13.24	27300	-29.49	20240130	17000	13.24	20240805	27300	-29.49	20240130	17000	13.24	20240805	0.99	N	002320	5000	747 억	888118	N	N	0	N	N
122	20240902	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19390	-110	5	-0.56	135059860	6977	39.89	19570	19570	19250	25350	13650	19500	19357.87	5.95	-589	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2898	11.09	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	27300	-28.97	20240130	17000	14.06	20240805	27300	-28.97	20240130	17000	14.06	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
123	20240902	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-90	5	-0.46	124839100	6450	36.88	19570	19570	19250	25350	13650	19500	19354.90	5.95	-529	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2901	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
124	20240902	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	-100	5	-0.51	120843190	6244	35.70	19570	19570	19250	25350	13650	19500	19353.49	5.95	-499	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
125	20240902	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19360	-140	5	-0.72	109558780	5662	32.37	19570	19570	19250	25350	13650	19500	19349.84	5.95	-542	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2894	11.08	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
126	20240902	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19350	-150	5	-0.77	105609240	5458	31.20	19570	19570	19250	25350	13650	19500	19349.44	5.95	-517	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2892	11.07	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
127	20240902	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-120	5	-0.62	90239660	4664	26.67	19570	19570	19250	25350	13650	19500	19348.13	5.95	-465	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2897	11.09	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	27300	-29.01	20240130	17000	14.00	20240805	27300	-29.01	20240130	17000	14.00	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
128	20240902	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19360	-140	5	-0.72	79943760	4133	23.63	19570	19570	19250	25350	13650	19500	19342.79	5.95	-438	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2894	11.08	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N
129	20240902	090124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	0	3	0.00	2387330	122	0.70	19570	19570	19500	25350	13650	19500	19568.28	5.95	-32	19746	19622	19476	19352	19206	19685	19415	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	27300	-28.57	20240130	17000	14.71	20240805	27300	-28.57	20240130	17000	14.71	20240805	1.01	N	002320	5000	747 억	888708	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History