KissMeData/002320/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 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	20241129	160135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-70	5	-0.37	419247790	22068	113.89	19160	19160	18910	24750	13350	19070	18998.00	5.49	-1534	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2840	10.87	0.20	12	0.15	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	0.86	N	002320	5000	747 억	821329	N	N	13	N	N
3	20241129	150135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-70	5	-0.37	380648150	20036	103.40	19160	19160	18910	24750	13350	19070	18998.21	5.49	-1491	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2840	10.87	0.20	12	0.13	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
4	20241129	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-30	5	-0.16	342775060	18043	93.12	19160	19160	18910	24750	13350	19070	18997.68	5.49	-1357	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2846	10.89	0.20	12	0.12	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
5	20241129	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-10	5	-0.05	336871000	17733	91.52	19160	19160	18910	24750	13350	19070	18996.84	5.49	-1589	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2849	10.90	0.20	12	0.12	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
6	20241129	120135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	-50	5	-0.26	325460410	17134	88.42	19160	19160	18910	24750	13350	19070	18995.00	5.49	-2131	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2843	10.88	0.20	12	0.11	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
7	20241129	110134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-70	5	-0.37	245875890	12944	66.80	19160	19160	18910	24750	13350	19070	18995.36	5.49	-3354	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2840	10.87	0.20	12	0.09	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
8	20241129	100135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	-50	5	-0.26	141291130	7440	38.40	19160	19160	18910	24750	13350	19070	18990.74	5.49	-4935	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2843	10.88	0.20	12	0.05	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
9	20241129	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-70	5	-0.37	2101560	110	0.57	19160	19160	19000	24750	13350	19070	19105.09	5.49	-49	19376	19222	19096	18942	18816	19160	18880	747	5680	5000	14110	10	1	14947628	2840	10.87	0.20	12	0.00	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	0.86	N	002320	5000	747 억	821329	N	N	10	N	N
10	20241128	160134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	60	2	0.32	369306670	19377	61.24	19090	19250	18970	24700	13310	19010	19059.02	5.49	-633	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2851	10.91	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
11	20241128	150136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	-30	5	-0.16	332591310	17446	55.14	19090	19250	18970	24700	13310	19010	19064.04	5.49	-1473	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2837	10.86	0.20	12	0.12	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
12	20241128	140136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	10	2	0.05	245924680	12883	40.72	19090	19250	18990	24700	13310	19010	19089.08	5.49	-2391	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2843	10.88	0.20	12	0.09	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	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
13	20241128	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	10	2	0.05	205506660	10756	34.00	19090	19250	18990	24700	13310	19010	19106.23	5.49	-1806	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	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	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
14	20241128	120136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	10	2	0.05	186721430	9768	30.87	19090	19250	18990	24700	13310	19010	19115.63	5.49	-1188	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	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	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
15	20241128	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	50	2	0.26	161882030	8461	26.74	19090	19250	19000	24700	13310	19010	19132.73	5.49	-811	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2849	10.90	0.20	12	0.06	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	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
16	20241128	100135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	180	2	0.95	119020070	6219	19.66	19090	19250	19000	24700	13310	19010	19138.14	5.49	-116	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2868	10.98	0.20	12	0.04	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	819938	N	N	10	N	N
17	20241128	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	80	2	0.42	57270	3	0.01	19090	19090	19090	24700	13310	19010	19090.00	5.49	0	19243	19126	19003	18886	18763	19185	18945	747	5690	5000	14060	10	1	14947628	2854	10.92	0.20	12	0.00	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	0.88	N	002320	5000	747 억	819938	N	N	10	N	N
18	20241127	160134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	30	2	0.16	601016160	31638	143.31	18970	19120	18880	24650	13290	18980	18996.65	5.56	4428	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2842	10.88	0.20	12	0.21	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.86	N	002320	5000	747 억	830532	N	N	10	N	N
19	20241127	150135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	50	2	0.26	567709970	29885	135.37	18970	19120	18880	24650	13290	18980	18996.49	5.56	3827	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2845	10.89	0.20	12	0.20	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	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
20	20241127	140135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	70	2	0.37	256477160	13497	61.14	18970	19120	18880	24650	13290	18980	19002.53	5.56	3175	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2848	10.90	0.20	12	0.09	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	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
21	20241127	130134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	90	2	0.47	227030320	11952	54.14	18970	19120	18880	24650	13290	18980	18995.17	5.56	2879	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2851	10.91	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
22	20241127	120135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	60	2	0.32	191786400	10102	45.76	18970	19120	18880	24650	13290	18980	18984.99	5.56	2754	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2846	10.89	0.20	12	0.07	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	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
23	20241127	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	100	2	0.53	182889130	9635	43.64	18970	19120	18880	24650	13290	18980	18981.75	5.56	2347	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	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	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
24	20241127	100134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	30	2	0.16	63263930	3341	15.13	18970	19030	18880	24650	13290	18980	18935.63	5.56	856	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2842	10.88	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
25	20241127	090135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	-30	5	-0.16	777750	41	0.19	18970	18970	18950	24650	13290	18980	18969.51	5.56	-31	19360	19170	18810	18620	18260	19265	18715	747	5670	5000	14040	10	1	14947628	2833	10.84	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.86	N	002320	5000	747 억	830532	N	N	3	N	N
26	20241126	160135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	520	2	2.82	413119530	22011	383.40	18460	19000	18450	23950	12930	18460	18768.65	5.52	5879	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2837	10.86	0.20	12	0.15	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.86	N	002320	5000	747 억	825318	N	N	3	N	N
27	20241126	150134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	470	2	2.55	370778080	19776	344.47	18460	18940	18450	23950	12930	18460	18748.89	5.52	5684	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2830	10.83	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.66	17000	20240805	11.35	27300	-30.66	20240130	17000	11.35	20240805	27300	-30.66	20240130	17000	11.35	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
28	20241126	140134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	470	2	2.55	312850120	16712	291.10	18460	18940	18450	23950	12930	18460	18720.09	5.52	4956	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2830	10.83	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.66	17000	20240805	11.35	27300	-30.66	20240130	17000	11.35	20240805	27300	-30.66	20240130	17000	11.35	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
29	20241126	130135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18870	410	2	2.22	229554620	12296	214.18	18460	18890	18450	23950	12930	18460	18669.05	5.52	3936	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2821	10.80	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.88	17000	20240805	11.00	27300	-30.88	20240130	17000	11.00	20240805	27300	-30.88	20240130	17000	11.00	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
30	20241126	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18610	150	2	0.81	114620130	6170	107.47	18460	18680	18450	23950	12930	18460	18577.01	5.52	2175	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2782	10.65	0.19	12	0.04	1748.00	95708.00	27300	20240130	-31.83	17000	20240805	9.47	27300	-31.83	20240130	17000	9.47	20240805	27300	-31.83	20240130	17000	9.47	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
31	20241126	110135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18650	190	2	1.03	82526020	4448	77.48	18460	18650	18450	23950	12930	18460	18553.51	5.52	1877	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2788	10.67	0.19	12	0.03	1748.00	95708.00	27300	20240130	-31.68	17000	20240805	9.71	27300	-31.68	20240130	17000	9.71	20240805	27300	-31.68	20240130	17000	9.71	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
32	20241126	100135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18520	60	2	0.33	22202830	1201	20.92	18460	18540	18450	23950	12930	18460	18486.95	5.52	45	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2768	10.59	0.19	12	0.01	1748.00	95708.00	27300	20240130	-32.16	17000	20240805	8.94	27300	-32.16	20240130	17000	8.94	20240805	27300	-32.16	20240130	17000	8.94	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
33	20241126	090134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18460	0	3	0.00	2584400	140	2.44	18460	18460	18460	23950	12930	18460	18460.00	5.52	-1	18626	18542	18426	18342	18226	18585	18385	747	5490	5000	13660	10	1	14947628	2759	10.56	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.86	N	002320	5000	747 억	825318	N	N	4	N	N
34	20241125	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18460	80	2	0.44	105610390	5740	32.93	18430	18510	18310	23850	12870	18380	18399.02	5.52	92	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2759	10.56	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.85	N	002320	5000	747 억	825307	N	N	4	N	N
35	20241125	150134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18410	30	2	0.16	99651180	5417	31.08	18430	18510	18310	23850	12870	18380	18396.01	5.52	160	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2752	10.53	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.56	17000	20240805	8.29	27300	-32.56	20240130	17000	8.29	20240805	27300	-32.56	20240130	17000	8.29	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
36	20241125	140135	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18380	0	3	0.00	90734210	4933	28.30	18430	18510	18310	23850	12870	18380	18393.31	5.52	144	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2747	10.51	0.19	12	0.03	1748.00	95708.00	27300	20240130	-32.67	17000	20240805	8.12	27300	-32.67	20240130	17000	8.12	20240805	27300	-32.67	20240130	17000	8.12	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
37	20241125	130134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18370	-10	5	-0.05	83512340	4540	26.04	18430	18510	18310	23850	12870	18380	18394.79	5.52	122	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2746	10.51	0.19	12	0.03	1748.00	95708.00	27300	20240130	-32.71	17000	20240805	8.06	27300	-32.71	20240130	17000	8.06	20240805	27300	-32.71	20240130	17000	8.06	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
38	20241125	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18400	20	2	0.11	61852880	3363	19.29	18430	18510	18310	23850	12870	18380	18392.17	5.52	118	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2750	10.53	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.60	17000	20240805	8.24	27300	-32.60	20240130	17000	8.24	20240805	27300	-32.60	20240130	17000	8.24	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
39	20241125	110134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18500	120	2	0.65	46379380	2525	14.48	18430	18500	18310	23850	12870	18380	18368.07	5.52	89	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2765	10.58	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.23	17000	20240805	8.82	27300	-32.23	20240130	17000	8.82	20240805	27300	-32.23	20240130	17000	8.82	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
40	20241125	100133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18340	-40	5	-0.22	29658480	1617	9.28	18430	18430	18310	23850	12870	18380	18341.67	5.52	74	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2741	10.49	0.19	12	0.01	1748.00	95708.00	27300	20240130	-32.82	17000	20240805	7.88	27300	-32.82	20240130	17000	7.88	20240805	27300	-32.82	20240130	17000	7.88	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
41	20241125	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18430	50	2	0.27	442320	24	0.14	18430	18430	18430	23850	12870	18380	18430.00	5.52	-3	18640	18510	18410	18280	18180	18460	18230	747	5470	5000	13600	10	1	14947628	2755	10.54	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.49	17000	20240805	8.41	27300	-32.49	20240130	17000	8.41	20240805	27300	-32.49	20240130	17000	8.41	20240805	0.85	N	002320	5000	747 억	825307	N	N	16	N	N
42	20241122	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18380	-20	5	-0.11	320497700	17404	123.03	18530	18540	18310	23900	12880	18400	18415.17	5.54	-2942	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2747	10.51	0.19	12	0.12	1748.00	95708.00	27300	20240130	-32.67	17000	20240805	8.12	27300	-32.67	20240130	17000	8.12	20240805	27300	-32.67	20240130	17000	8.12	20240805	0.83	N	002320	5000	747 억	827930	N	N	16	N	N
43	20241122	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18370	-30	5	-0.16	306408780	16636	117.60	18530	18540	18340	23900	12880	18400	18418.42	5.54	-3042	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2746	10.51	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.71	17000	20240805	8.06	27300	-32.71	20240130	17000	8.06	20240805	27300	-32.71	20240130	17000	8.06	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
44	20241122	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18370	-30	5	-0.16	284731540	15455	109.25	18530	18540	18360	23900	12880	18400	18423.26	5.54	-2836	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2746	10.51	0.19	12	0.10	1748.00	95708.00	27300	20240130	-32.71	17000	20240805	8.06	27300	-32.71	20240130	17000	8.06	20240805	27300	-32.71	20240130	17000	8.06	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
45	20241122	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18400	0	3	0.00	232495680	12616	89.18	18530	18540	18370	23900	12880	18400	18428.64	5.54	-2297	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2750	10.53	0.19	12	0.08	1748.00	95708.00	27300	20240130	-32.60	17000	20240805	8.24	27300	-32.60	20240130	17000	8.24	20240805	27300	-32.60	20240130	17000	8.24	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
46	20241122	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18380	-20	5	-0.11	161020490	8739	61.78	18530	18540	18380	23900	12880	18400	18425.51	5.54	-1797	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2747	10.51	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.67	17000	20240805	8.12	27300	-32.67	20240130	17000	8.12	20240805	27300	-32.67	20240130	17000	8.12	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
47	20241122	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18410	10	2	0.05	44537060	2419	17.10	18530	18540	18380	23900	12880	18400	18411.35	5.54	-471	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2752	10.53	0.19	12	0.02	1748.00	95708.00	27300	20240130	-32.56	17000	20240805	8.29	27300	-32.56	20240130	17000	8.29	20240805	27300	-32.56	20240130	17000	8.29	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
48	20241122	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18390	-10	5	-0.05	12679040	689	4.87	18530	18530	18380	23900	12880	18400	18402.09	5.54	-244	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2749	10.52	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.64	17000	20240805	8.18	27300	-32.64	20240130	17000	8.18	20240805	27300	-32.64	20240130	17000	8.18	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
49	20241122	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18530	130	2	0.71	37060	2	0.01	18530	18530	18530	23900	12880	18400	18530.00	5.54	0	18766	18582	18416	18232	18066	18500	18150	747	5500	5000	13610	10	1	14947628	2770	10.60	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.12	17000	20240805	9.00	27300	-32.12	20240130	17000	9.00	20240805	27300	-32.12	20240130	17000	9.00	20240805	0.83	N	002320	5000	747 억	827930	N	N	14	N	N
50	20241121	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18400	-130	5	-0.70	259487690	14145	83.50	18530	18600	18250	24050	12980	18530	18344.83	5.56	-2200	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2750	10.53	0.19	12	0.09	1748.00	95708.00	27300	20240130	-32.60	17000	20240805	8.24	27300	-32.60	20240130	17000	8.24	20240805	27300	-32.60	20240130	17000	8.24	20240805	0.85	N	002320	5000	747 억	830367	N	N	14	N	N
51	20241121	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18400	-130	5	-0.70	231702460	12634	74.58	18530	18600	18250	24050	12980	18530	18339.60	5.56	-1249	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2750	10.53	0.19	12	0.08	1748.00	95708.00	27300	20240130	-32.60	17000	20240805	8.24	27300	-32.60	20240130	17000	8.24	20240805	27300	-32.60	20240130	17000	8.24	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
52	20241121	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18390	-140	5	-0.76	223938490	12212	72.09	18530	18600	18250	24050	12980	18530	18337.58	5.56	-1027	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2749	10.52	0.19	12	0.08	1748.00	95708.00	27300	20240130	-32.64	17000	20240805	8.18	27300	-32.64	20240130	17000	8.18	20240805	27300	-32.64	20240130	17000	8.18	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
53	20241121	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18410	-120	5	-0.65	201991190	11018	65.04	18530	18600	18250	24050	12980	18530	18332.84	5.56	-968	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2752	10.53	0.19	12	0.07	1748.00	95708.00	27300	20240130	-32.56	17000	20240805	8.29	27300	-32.56	20240130	17000	8.29	20240805	27300	-32.56	20240130	17000	8.29	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
54	20241121	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18390	-140	5	-0.76	185361720	10114	59.70	18530	18600	18250	24050	12980	18530	18327.24	5.56	-778	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2749	10.52	0.19	12	0.07	1748.00	95708.00	27300	20240130	-32.64	17000	20240805	8.18	27300	-32.64	20240130	17000	8.18	20240805	27300	-32.64	20240130	17000	8.18	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
55	20241121	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18360	-170	5	-0.92	177201810	9670	57.08	18530	18600	18250	24050	12980	18530	18324.90	5.56	-738	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2744	10.50	0.19	12	0.06	1748.00	95708.00	27300	20240130	-32.75	17000	20240805	8.00	27300	-32.75	20240130	17000	8.00	20240805	27300	-32.75	20240130	17000	8.00	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
56	20241121	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18340	-190	5	-1.03	120631280	6584	38.86	18530	18600	18250	24050	12980	18530	18321.88	5.56	-491	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2741	10.49	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.82	17000	20240805	7.88	27300	-32.82	20240130	17000	7.88	20240805	27300	-32.82	20240130	17000	7.88	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
57	20241121	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18590	60	2	0.32	482420	26	0.15	18530	18600	18520	24050	12980	18530	18554.62	5.56	-13	18843	18686	18373	18216	17903	18765	18295	747	5520	5000	13710	10	1	14947628	2779	10.64	0.19	12	0.00	1748.00	95708.00	27300	20240130	-31.90	17000	20240805	9.35	27300	-31.90	20240130	17000	9.35	20240805	27300	-31.90	20240130	17000	9.35	20240805	0.85	N	002320	5000	747 억	830367	N	N	17	N	N
58	20241120	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18530	270	2	1.48	310637900	16941	94.68	18370	18530	18060	23700	12790	18260	18336.41	5.55	802	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2770	10.60	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.12	17000	20240805	9.00	27300	-32.12	20240130	17000	9.00	20240805	27300	-32.12	20240130	17000	9.00	20240805	0.83	N	002320	5000	747 억	829874	N	N	17	N	N
59	20241120	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18490	230	2	1.26	262248090	14322	80.05	18370	18530	18060	23700	12790	18260	18310.86	5.55	1952	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2764	10.58	0.19	12	0.10	1748.00	95708.00	27300	20240130	-32.27	17000	20240805	8.76	27300	-32.27	20240130	17000	8.76	20240805	27300	-32.27	20240130	17000	8.76	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
60	20241120	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18460	200	2	1.10	209529120	11471	64.11	18370	18470	18060	23700	12790	18260	18265.99	5.55	1362	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2759	10.56	0.19	12	0.08	1748.00	95708.00	27300	20240130	-32.38	17000	20240805	8.59	27300	-32.38	20240130	17000	8.59	20240805	27300	-32.38	20240130	17000	8.59	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
61	20241120	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18410	150	2	0.82	180226120	9880	55.22	18370	18470	18060	23700	12790	18260	18241.51	5.55	1513	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2752	10.53	0.19	12	0.07	1748.00	95708.00	27300	20240130	-32.56	17000	20240805	8.29	27300	-32.56	20240130	17000	8.29	20240805	27300	-32.56	20240130	17000	8.29	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
62	20241120	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18330	70	2	0.38	128708750	7079	39.57	18370	18370	18060	23700	12790	18260	18181.77	5.55	339	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2740	10.49	0.19	12	0.05	1748.00	95708.00	27300	20240130	-32.86	17000	20240805	7.82	27300	-32.86	20240130	17000	7.82	20240805	27300	-32.86	20240130	17000	7.82	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
63	20241120	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18310	50	2	0.27	115002640	6331	35.38	18370	18370	18060	23700	12790	18260	18165.00	5.55	164	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2737	10.47	0.19	12	0.04	1748.00	95708.00	27300	20240130	-32.93	17000	20240805	7.71	27300	-32.93	20240130	17000	7.71	20240805	27300	-32.93	20240130	17000	7.71	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
64	20241120	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18220	-40	5	-0.22	99540750	5486	30.66	18370	18370	18060	23700	12790	18260	18144.50	5.55	48	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2723	10.42	0.19	12	0.04	1748.00	95708.00	27300	20240130	-33.26	17000	20240805	7.18	27300	-33.26	20240130	17000	7.18	20240805	27300	-33.26	20240130	17000	7.18	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
65	20241120	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18260	0	3	0.00	1972740	108	0.60	18370	18370	18260	23700	12790	18260	18266.11	5.55	-95	18520	18390	18160	18030	17800	18455	18095	747	5440	5000	13510	10	1	14947628	2729	10.45	0.19	12	0.00	1748.00	95708.00	27300	20240130	-33.11	17000	20240805	7.41	27300	-33.11	20240130	17000	7.41	20240805	27300	-33.11	20240130	17000	7.41	20240805	0.83	N	002320	5000	747 억	829874	N	N	16	N	N
66	20241119	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18260	260	2	1.44	324986090	17888	38.81	17930	18290	17930	23400	12600	18000	18167.83	5.51	7340	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2729	10.45	0.19	12	0.12	1748.00	95708.00	27300	20240130	-33.11	17000	20240805	7.41	27300	-33.11	20240130	17000	7.41	20240805	27300	-33.11	20240130	17000	7.41	20240805	0.81	N	002320	5000	747 억	823007	N	N	16	N	N
67	20241119	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18200	200	2	1.11	302911250	16677	36.18	17930	18290	17930	23400	12600	18000	18163.41	5.51	6908	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2720	10.41	0.19	12	0.11	1748.00	95708.00	27300	20240130	-33.33	17000	20240805	7.06	27300	-33.33	20240130	17000	7.06	20240805	27300	-33.33	20240130	17000	7.06	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
68	20241119	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18220	220	2	1.22	280867190	15466	33.55	17930	18290	17930	23400	12600	18000	18160.30	5.51	6737	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2723	10.42	0.19	12	0.10	1748.00	95708.00	27300	20240130	-33.26	17000	20240805	7.18	27300	-33.26	20240130	17000	7.18	20240805	27300	-33.26	20240130	17000	7.18	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
69	20241119	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18190	190	2	1.06	257194760	14168	30.74	17930	18290	17930	23400	12600	18000	18153.22	5.51	6320	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2719	10.41	0.19	12	0.09	1748.00	95708.00	27300	20240130	-33.37	17000	20240805	7.00	27300	-33.37	20240130	17000	7.00	20240805	27300	-33.37	20240130	17000	7.00	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
70	20241119	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18140	140	2	0.78	213065870	11737	25.46	17930	18290	17930	23400	12600	18000	18153.35	5.51	5391	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2711	10.38	0.19	12	0.08	1748.00	95708.00	27300	20240130	-33.55	17000	20240805	6.71	27300	-33.55	20240130	17000	6.71	20240805	27300	-33.55	20240130	17000	6.71	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
71	20241119	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18250	250	2	1.39	148043370	8157	17.70	17930	18290	17930	23400	12600	18000	18149.24	5.51	4124	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2728	10.44	0.19	12	0.05	1748.00	95708.00	27300	20240130	-33.15	17000	20240805	7.35	27300	-33.15	20240130	17000	7.35	20240805	27300	-33.15	20240130	17000	7.35	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
72	20241119	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18200	200	2	1.11	56055470	3089	6.70	17930	18290	17930	23400	12600	18000	18146.80	5.51	1441	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2720	10.41	0.19	12	0.02	1748.00	95708.00	27300	20240130	-33.33	17000	20240805	7.06	27300	-33.33	20240130	17000	7.06	20240805	27300	-33.33	20240130	17000	7.06	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
73	20241119	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17930	-70	5	-0.39	1739210	97	0.21	17930	17930	17930	23400	12600	18000	17930.00	5.51	0	18426	18212	17976	17762	17526	18320	17870	747	5400	5000	13320	10	1	14947628	2680	10.26	0.19	12	0.00	1748.00	95708.00	27300	20240130	-34.32	17000	20240805	5.47	27300	-34.32	20240130	17000	5.47	20240805	27300	-34.32	20240130	17000	5.47	20240805	0.81	N	002320	5000	747 억	823007	N	N	22	N	N
74	20241118	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18000	170	2	0.95	817455280	45541	257.56	17740	18190	17740	23150	12490	17830	17949.88	5.57	-2481	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2691	10.30	0.19	12	0.30	1748.00	95708.00	27300	20240130	-34.07	17000	20240805	5.88	27300	-34.07	20240130	17000	5.88	20240805	27300	-34.07	20240130	17000	5.88	20240805	0.82	N	002320	5000	747 억	832110	N	N	22	N	N
75	20241118	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17930	100	2	0.56	800500980	44597	252.22	17740	18190	17740	23150	12490	17830	17949.66	5.57	-2281	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2680	10.26	0.19	12	0.30	1748.00	95708.00	27300	20240130	-34.32	17000	20240805	5.47	27300	-34.32	20240130	17000	5.47	20240805	27300	-34.32	20240130	17000	5.47	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
76	20241118	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17930	100	2	0.56	742627800	41369	233.96	17740	18190	17740	23150	12490	17830	17951.31	5.57	-2120	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2680	10.26	0.19	12	0.28	1748.00	95708.00	27300	20240130	-34.32	17000	20240805	5.47	27300	-34.32	20240130	17000	5.47	20240805	27300	-34.32	20240130	17000	5.47	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
77	20241118	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17840	10	2	0.06	652783500	36351	205.58	17740	18190	17740	23150	12490	17830	17957.79	5.57	-2052	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2667	10.21	0.19	12	0.24	1748.00	95708.00	27300	20240130	-34.65	17000	20240805	4.94	27300	-34.65	20240130	17000	4.94	20240805	27300	-34.65	20240130	17000	4.94	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
78	20241118	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17840	10	2	0.06	609830140	33941	191.95	17740	18190	17740	23150	12490	17830	17967.36	5.57	-1623	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2667	10.21	0.19	12	0.23	1748.00	95708.00	27300	20240130	-34.65	17000	20240805	4.94	27300	-34.65	20240130	17000	4.94	20240805	27300	-34.65	20240130	17000	4.94	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
79	20241118	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17950	120	2	0.67	265903720	14758	83.46	17740	18190	17740	23150	12490	17830	18017.60	5.57	22	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2683	10.27	0.19	12	0.10	1748.00	95708.00	27300	20240130	-34.25	17000	20240805	5.59	27300	-34.25	20240130	17000	5.59	20240805	27300	-34.25	20240130	17000	5.59	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
80	20241118	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18130	300	2	1.68	148133250	8230	46.54	17740	18190	17740	23150	12490	17830	17999.18	5.57	3277	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2710	10.37	0.19	12	0.06	1748.00	95708.00	27300	20240130	-33.59	17000	20240805	6.65	27300	-33.59	20240130	17000	6.65	20240805	27300	-33.59	20240130	17000	6.65	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
81	20241118	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17740	-90	5	-0.50	25456900	1435	8.12	17740	17740	17740	23150	12490	17830	17740.00	5.57	257	18236	18032	17746	17542	17256	18135	17645	747	5320	5000	13190	10	1	14947628	2652	10.15	0.19	12	0.01	1748.00	95708.00	27300	20240130	-35.02	17000	20240805	4.35	27300	-35.02	20240130	17000	4.35	20240805	27300	-35.02	20240130	17000	4.35	20240805	0.82	N	002320	5000	747 억	832110	N	N	0	N	N
82	20241115	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17830	290	2	1.65	312570400	17681	103.51	17540	17950	17460	22800	12280	17540	17678.14	5.57	-1015	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2665	10.20	0.19	12	0.12	1748.00	95708.00	27300	20240130	-34.69	17000	20240805	4.88	27300	-34.69	20240130	17000	4.88	20240805	27300	-34.69	20240130	17000	4.88	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
83	20241115	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17880	340	2	1.94	301293100	17050	99.82	17540	17950	17460	22800	12280	17540	17671.15	5.57	-871	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2673	10.23	0.19	12	0.11	1748.00	95708.00	27300	20240130	-34.51	17000	20240805	5.18	27300	-34.51	20240130	17000	5.18	20240805	27300	-34.51	20240130	17000	5.18	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
84	20241115	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17850	310	2	1.77	275890860	15627	91.49	17540	17940	17460	22800	12280	17540	17654.76	5.57	-1234	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2668	10.21	0.19	12	0.10	1748.00	95708.00	27300	20240130	-34.62	17000	20240805	5.00	27300	-34.62	20240130	17000	5.00	20240805	27300	-34.62	20240130	17000	5.00	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
85	20241115	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17820	280	2	1.60	220256740	12508	73.23	17540	17880	17460	22800	12280	17540	17609.27	5.57	-484	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2664	10.19	0.19	12	0.08	1748.00	95708.00	27300	20240130	-34.73	17000	20240805	4.82	27300	-34.73	20240130	17000	4.82	20240805	27300	-34.73	20240130	17000	4.82	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
86	20241115	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17650	110	2	0.63	138388620	7884	46.16	17540	17760	17460	22800	12280	17540	17553.10	5.57	-757	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2638	10.10	0.18	12	0.05	1748.00	95708.00	27300	20240130	-35.35	17000	20240805	3.82	27300	-35.35	20240130	17000	3.82	20240805	27300	-35.35	20240130	17000	3.82	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
87	20241115	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17600	60	2	0.34	109445220	6238	36.52	17540	17760	17460	22800	12280	17540	17544.92	5.57	-1073	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2631	10.07	0.18	12	0.04	1748.00	95708.00	27300	20240130	-35.53	17000	20240805	3.53	27300	-35.53	20240130	17000	3.53	20240805	27300	-35.53	20240130	17000	3.53	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
88	20241115	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17510	-30	5	-0.17	58001590	3311	19.38	17540	17610	17460	22800	12280	17540	17517.85	5.57	-970	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2617	10.02	0.18	12	0.02	1748.00	95708.00	27300	20240130	-35.86	17000	20240805	3.00	27300	-35.86	20240130	17000	3.00	20240805	27300	-35.86	20240130	17000	3.00	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
89	20241115	090158	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17570	30	2	0.17	4175750	238	1.39	17540	17570	17540	22800	12280	17540	17545.17	5.57	-44	17940	17740	17600	17400	17260	17840	17500	747	5260	5000	12970	10	1	14947628	2626	10.05	0.18	12	0.00	1748.00	95708.00	27300	20240130	-35.64	17000	20240805	3.35	27300	-35.64	20240130	17000	3.35	20240805	27300	-35.64	20240130	17000	3.35	20240805	0.84	N	002320	5000	747 억	832614	N	N	32	N	N
90	20241114	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17560	0	3	0.00	272638940	15494	57.76	17460	17800	17460	22800	12300	17560	17596.42	5.57	-683	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2625	10.05	0.18	12	0.10	1748.00	95708.00	27300	20240130	-35.68	17000	20240805	3.29	27300	-35.68	20240130	17000	3.29	20240805	27300	-35.68	20240130	17000	3.29	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
91	20241114	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17640	80	2	0.46	186539970	10600	39.52	17460	17800	17460	22800	12300	17560	17598.11	5.57	-845	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2637	10.09	0.18	12	0.07	1748.00	95708.00	27300	20240130	-35.38	17000	20240805	3.76	27300	-35.38	20240130	17000	3.76	20240805	27300	-35.38	20240130	17000	3.76	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
92	20241114	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17660	100	2	0.57	173173720	9842	36.69	17460	17800	17460	22800	12300	17560	17595.38	5.57	-716	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2640	10.10	0.18	12	0.07	1748.00	95708.00	27300	20240130	-35.31	17000	20240805	3.88	27300	-35.31	20240130	17000	3.88	20240805	27300	-35.31	20240130	17000	3.88	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
93	20241114	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17660	100	2	0.57	155299610	8828	32.91	17460	17800	17460	22800	12300	17560	17591.71	5.57	-160	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2640	10.10	0.18	12	0.06	1748.00	95708.00	27300	20240130	-35.31	17000	20240805	3.88	27300	-35.31	20240130	17000	3.88	20240805	27300	-35.31	20240130	17000	3.88	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
94	20241114	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17520	-40	5	-0.23	115178740	6551	24.42	17460	17800	17460	22800	12300	17560	17581.86	5.57	-250	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2619	10.02	0.18	12	0.04	1748.00	95708.00	27300	20240130	-35.82	17000	20240805	3.06	27300	-35.82	20240130	17000	3.06	20240805	27300	-35.82	20240130	17000	3.06	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
95	20241114	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17720	160	2	0.91	28922040	1642	6.12	17460	17800	17460	22800	12300	17560	17613.91	5.57	11	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2649	10.14	0.19	12	0.01	1748.00	95708.00	27300	20240130	-35.09	17000	20240805	4.24	27300	-35.09	20240130	17000	4.24	20240805	27300	-35.09	20240130	17000	4.24	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
96	20241114	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17460	-100	5	-0.57	6076080	348	1.30	17460	17460	17460	22800	12300	17560	17460.00	5.57	0	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2610	9.99	0.18	12	0.00	1748.00	95708.00	27300	20240130	-36.04	17000	20240805	2.71	27300	-36.04	20240130	17000	2.71	20240805	27300	-36.04	20240130	17000	2.71	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
97	20241114	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17560	0	3	0.00	0	0	0.00	0	0	0	22800	12300	17560	0.00	5.57	0	18293	17926	17713	17346	17133	17820	17240	747	5240	5000	12990	10	1	14947628	2625	10.05	0.18	12	0.00	1748.00	95708.00	27300	20240130	-35.68	17000	20240805	3.29	27300	-35.68	20240130	17000	3.29	20240805	27300	-35.68	20240130	17000	3.29	20240805	0.86	N	002320	5000	747 억	832875	N	N	12	N	N
98	20241112	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17820	-500	5	-2.73	578262370	32132	149.71	18250	18320	17700	23800	12830	18320	17996.68	5.62	-3977	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2664	10.19	0.19	12	0.21	1748.00	95708.00	27300	20240130	-34.73	17000	20240805	4.82	27300	-34.73	20240130	17000	4.82	20240805	27300	-34.73	20240130	17000	4.82	20240805	0.86	N	002320	5000	747 억	839670	N	N	13	N	N
99	20241112	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17850	-470	5	-2.57	555009680	30828	143.63	18250	18320	17700	23800	12830	18320	18003.43	5.62	-3124	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2668	10.21	0.19	12	0.21	1748.00	95708.00	27300	20240130	-34.62	17000	20240805	5.00	27300	-34.62	20240130	17000	5.00	20240805	27300	-34.62	20240130	17000	5.00	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
100	20241112	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17940	-380	5	-2.07	468775920	26013	121.20	18250	18320	17700	23800	12830	18320	18020.83	5.62	-2351	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2682	10.26	0.19	12	0.17	1748.00	95708.00	27300	20240130	-34.29	17000	20240805	5.53	27300	-34.29	20240130	17000	5.53	20240805	27300	-34.29	20240130	17000	5.53	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
101	20241112	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17990	-330	5	-1.80	432817250	24009	111.86	18250	18320	17700	23800	12830	18320	18027.29	5.62	-1496	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2689	10.29	0.19	12	0.16	1748.00	95708.00	27300	20240130	-34.10	17000	20240805	5.82	27300	-34.10	20240130	17000	5.82	20240805	27300	-34.10	20240130	17000	5.82	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
102	20241112	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18040	-280	5	-1.53	375837380	20843	97.11	18250	18320	17700	23800	12830	18320	18031.83	5.62	-1064	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2697	10.32	0.19	12	0.14	1748.00	95708.00	27300	20240130	-33.92	17000	20240805	6.12	27300	-33.92	20240130	17000	6.12	20240805	27300	-33.92	20240130	17000	6.12	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
103	20241112	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18080	-240	5	-1.31	322447440	17886	83.33	18250	18320	17700	23800	12830	18320	18027.92	5.62	-1086	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2703	10.34	0.19	12	0.12	1748.00	95708.00	27300	20240130	-33.77	17000	20240805	6.35	27300	-33.77	20240130	17000	6.35	20240805	27300	-33.77	20240130	17000	6.35	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
104	20241112	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	17910	-410	5	-2.24	253365490	14049	65.46	18250	18320	17700	23800	12830	18320	18034.41	5.62	-1091	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2677	10.25	0.19	12	0.09	1748.00	95708.00	27300	20240130	-34.40	17000	20240805	5.35	27300	-34.40	20240130	17000	5.35	20240805	27300	-34.40	20240130	17000	5.35	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
105	20241112	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18300	-20	5	-0.11	4004250	219	1.02	18250	18300	18250	23800	12830	18320	18284.25	5.62	130	19100	18710	18490	18100	17880	18600	17990	747	5480	5000	13550	10	1	14947628	2735	10.47	0.19	12	0.00	1748.00	95708.00	27300	20240130	-32.97	17000	20240805	7.65	27300	-32.97	20240130	17000	7.65	20240805	27300	-32.97	20240130	17000	7.65	20240805	0.86	N	002320	5000	747 억	839670	N	N	46	N	N
106	20241111	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18320	-510	5	-2.71	395058300	21421	142.33	18880	18880	18270	24450	13190	18830	18442.57	5.66	-5863	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2738	10.48	0.19	12	0.14	1748.00	95708.00	27300	20240130	-32.89	17000	20240805	7.76	27300	-32.89	20240130	17000	7.76	20240805	27300	-32.89	20240130	17000	7.76	20240805	0.84	N	002320	5000	747 억	845789	N	N	46	N	N
107	20241111	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18350	-480	5	-2.55	363173830	19682	130.78	18880	18880	18270	24450	13190	18830	18452.08	5.66	-5700	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2743	10.50	0.19	12	0.13	1748.00	95708.00	27300	20240130	-32.78	17000	20240805	7.94	27300	-32.78	20240130	17000	7.94	20240805	27300	-32.78	20240130	17000	7.94	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
108	20241111	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18310	-520	5	-2.76	360020390	19510	129.63	18880	18880	18270	24450	13190	18830	18453.12	5.66	-5552	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2737	10.47	0.19	12	0.13	1748.00	95708.00	27300	20240130	-32.93	17000	20240805	7.71	27300	-32.93	20240130	17000	7.71	20240805	27300	-32.93	20240130	17000	7.71	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
109	20241111	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18310	-520	5	-2.76	334744470	18129	120.46	18880	18880	18270	24450	13190	18830	18464.59	5.66	-4578	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2737	10.47	0.19	12	0.12	1748.00	95708.00	27300	20240130	-32.93	17000	20240805	7.71	27300	-32.93	20240130	17000	7.71	20240805	27300	-32.93	20240130	17000	7.71	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
110	20241111	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18310	-520	5	-2.76	302075030	16344	108.60	18880	18880	18300	24450	13190	18830	18482.32	5.66	-4113	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2737	10.47	0.19	12	0.11	1748.00	95708.00	27300	20240130	-32.93	17000	20240805	7.71	27300	-32.93	20240130	17000	7.71	20240805	27300	-32.93	20240130	17000	7.71	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
111	20241111	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18360	-470	5	-2.50	200519630	10809	71.82	18880	18880	18350	24450	13190	18830	18551.17	5.66	-4602	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2744	10.50	0.19	12	0.07	1748.00	95708.00	27300	20240130	-32.75	17000	20240805	8.00	27300	-32.75	20240130	17000	8.00	20240805	27300	-32.75	20240130	17000	8.00	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
112	20241111	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18550	-280	5	-1.49	90954780	4872	32.37	18880	18880	18540	24450	13190	18830	18668.88	5.66	-3471	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2773	10.61	0.19	12	0.03	1748.00	95708.00	27300	20240130	-32.05	17000	20240805	9.12	27300	-32.05	20240130	17000	9.12	20240805	27300	-32.05	20240130	17000	9.12	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
113	20241111	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18830	0	3	0.00	433680	23	0.15	18880	18880	18830	24450	13190	18830	18855.65	5.66	-12	19083	18956	18883	18756	18683	18920	18720	747	5620	5000	13930	10	1	14947628	2815	10.77	0.20	12	0.00	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	0.84	N	002320	5000	747 억	845789	N	N	25	N	N
114	20241108	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18830	-10	5	-0.05	284176970	15045	96.13	18940	19010	18810	24450	13190	18840	18888.52	5.68	-716	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2815	10.77	0.20	12	0.10	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	0.86	N	002320	5000	747 억	848608	N	N	25	N	N
115	20241108	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18840	0	3	0.00	265371240	14046	89.75	18940	19010	18840	24450	13190	18840	18893.01	5.68	-537	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2816	10.78	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.99	17000	20240805	10.82	27300	-30.99	20240130	17000	10.82	20240805	27300	-30.99	20240130	17000	10.82	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
116	20241108	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18880	40	2	0.21	195620730	10346	66.10	18940	19010	18840	24450	13190	18840	18907.86	5.68	835	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2822	10.80	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.84	17000	20240805	11.06	27300	-30.84	20240130	17000	11.06	20240805	27300	-30.84	20240130	17000	11.06	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
117	20241108	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	110	2	0.58	160770330	8500	54.31	18940	19010	18840	24450	13190	18840	18914.16	5.68	1255	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2833	10.84	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
118	20241108	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18870	30	2	0.16	141632520	7488	47.84	18940	19010	18840	24450	13190	18840	18914.60	5.68	1743	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2821	10.80	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.88	17000	20240805	11.00	27300	-30.88	20240130	17000	11.00	20240805	27300	-30.88	20240130	17000	11.00	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
119	20241108	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18960	120	2	0.64	110035140	5817	37.17	18940	19010	18840	24450	13190	18840	18916.13	5.68	1618	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2834	10.85	0.20	12	0.04	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	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
120	20241108	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	140	2	0.74	98423740	5205	33.26	18940	18980	18840	24450	13190	18840	18909.46	5.68	1586	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2837	10.86	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
121	20241108	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18840	0	3	0.00	188500	10	0.06	18940	18940	18840	24450	13190	18840	18850.00	5.68	-9	19240	19040	18880	18680	18520	18960	18600	747	5610	5000	13940	10	1	14947628	2816	10.78	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.99	17000	20240805	10.82	27300	-30.99	20240130	17000	10.82	20240805	27300	-30.99	20240130	17000	10.82	20240805	0.86	N	002320	5000	747 억	848608	N	N	14	N	N
122	20241107	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18840	-60	5	-0.32	294722140	15646	91.74	18920	19080	18720	24550	13230	18900	18836.86	5.71	-4139	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2816	10.78	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.99	17000	20240805	10.82	27300	-30.99	20240130	17000	10.82	20240805	27300	-30.99	20240130	17000	10.82	20240805	0.86	N	002320	5000	747 억	852899	N	N	14	N	N
123	20241107	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18840	-60	5	-0.32	277992990	14758	86.53	18920	19080	18720	24550	13230	18900	18836.77	5.71	-3691	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2816	10.78	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.99	17000	20240805	10.82	27300	-30.99	20240130	17000	10.82	20240805	27300	-30.99	20240130	17000	10.82	20240805	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
124	20241107	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18910	10	2	0.05	263646620	13998	82.08	18920	19080	18720	24550	13230	18900	18834.59	5.71	-3380	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2827	10.82	0.20	12	0.09	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	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
125	20241107	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	80	2	0.42	258116480	13706	80.36	18920	19080	18720	24550	13230	18900	18832.37	5.71	-3342	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2837	10.86	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
126	20241107	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	100	2	0.53	251520210	13358	78.32	18920	19080	18720	24550	13230	18900	18829.18	5.71	-3380	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2840	10.87	0.20	12	0.09	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	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
127	20241107	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18810	-90	5	-0.48	199473490	10607	62.19	18920	19080	18720	24550	13230	18900	18805.83	5.71	-2960	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2812	10.76	0.20	12	0.07	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	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
128	20241107	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18730	-170	5	-0.90	168478670	8955	52.51	18920	19080	18720	24550	13230	18900	18813.92	5.71	-2775	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2800	10.72	0.20	12	0.06	1748.00	95708.00	27300	20240130	-31.39	17000	20240805	10.18	27300	-31.39	20240130	17000	10.18	20240805	27300	-31.39	20240130	17000	10.18	20240805	0.86	N	002320	5000	747 억	852899	N	N	10	N	N
129	20241107	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	180	2	0.95	2515490	133	0.78	18920	19080	18900	24550	13230	18900	18913.46	5.71	108	19420	19160	19030	18770	18640	19095	18705	747	5650	5000	13980	10	1	14947628	2852	10.92	0.20	12	0.00	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	852899	N	N	10	N	N
130	20241106	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18900	-220	5	-1.15	323274990	17006	203.81	19290	19290	18900	24850	13390	19120	19012.95	5.74	-5722	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2825	10.81	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.85	N	002320	5000	747 억	858615	N	N	10	N	N
131	20241106	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	-190	5	-0.99	296527350	15591	186.85	19290	19290	18900	24850	13390	19120	19019.14	5.74	-5530	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2830	10.83	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.66	17000	20240805	11.35	27300	-30.66	20240130	17000	11.35	20240805	27300	-30.66	20240130	17000	11.35	20240805	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
132	20241106	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	-190	5	-0.99	258897800	13603	163.03	19290	19290	18900	24850	13390	19120	19032.40	5.74	-5111	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2830	10.83	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.66	17000	20240805	11.35	27300	-30.66	20240130	17000	11.35	20240805	27300	-30.66	20240130	17000	11.35	20240805	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
133	20241106	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18970	-150	5	-0.78	189582020	9943	119.16	19290	19290	18970	24850	13390	19120	19066.88	5.74	-4003	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2836	10.85	0.20	12	0.07	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	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
134	20241106	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-60	5	-0.31	114696250	6004	71.96	19290	19290	19050	24850	13390	19120	19103.31	5.74	-537	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2849	10.90	0.20	12	0.04	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	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
135	20241106	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-60	5	-0.31	96779250	5064	60.69	19290	19290	19050	24850	13390	19120	19111.23	5.74	-472	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2849	10.90	0.20	12	0.03	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	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
136	20241106	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-20	5	-0.10	40354640	2108	25.26	19290	19290	19100	24850	13390	19120	19143.57	5.74	-311	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2855	10.93	0.20	12	0.01	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	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
137	20241106	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	170	2	0.89	3877290	201	2.41	19290	19290	19290	24850	13390	19120	19290.00	5.74	-1	19300	19210	19100	19010	18900	19255	19055	747	5730	5000	14140	10	1	14947628	2883	11.04	0.20	12	0.00	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	0.85	N	002320	5000	747 억	858615	N	N	4	N	N
138	20241105	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	10	2	0.05	159377870	8344	59.47	19110	19190	18990	24800	13380	19110	19100.87	5.73	3071	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2858	10.94	0.20	12	0.06	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	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
139	20241105	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	20	2	0.10	148742300	7787	55.50	19110	19190	18990	24800	13380	19110	19101.36	5.73	2870	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2859	10.94	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
140	20241105	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	0	3	0.00	120782740	6324	45.07	19110	19190	18990	24800	13380	19110	19099.10	5.73	2905	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	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	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
141	20241105	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	30	2	0.16	107412920	5625	40.09	19110	19190	18990	24800	13380	19110	19095.63	5.73	2888	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2861	10.95	0.20	12	0.04	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	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
142	20241105	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	40	2	0.21	100614930	5270	37.56	19110	19190	18990	24800	13380	19110	19092.02	5.73	2696	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2862	10.96	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
143	20241105	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	20	2	0.10	92174020	4829	34.42	19110	19190	18990	24800	13380	19110	19087.60	5.73	2495	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2859	10.94	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
144	20241105	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	40	2	0.21	88940420	4660	33.21	19110	19190	18990	24800	13380	19110	19085.93	5.73	2468	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	10	1	14947628	2862	10.96	0.20	12	0.03	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	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
145	20241105	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-10	5	-0.05	248360	13	0.09	19110	19110	19100	24800	13380	19110	19104.62	5.73	-4	19336	19222	19076	18962	18816	19150	18890	747	5690	5000	14140	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	0.85	N	002320	5000	747 억	855960	N	N	4	N	N
146	20241104	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-40	5	-0.21	267177860	14020	140.88	19190	19190	18930	24850	13410	19150	19056.53	5.76	-4948	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2856	10.93	0.20	12	0.09	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	0.86	N	002320	5000	747 억	860801	N	N	4	N	N
147	20241104	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-70	5	-0.37	241050010	12651	127.12	19190	19190	18930	24850	13410	19150	19053.83	5.76	-4055	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2852	10.92	0.20	12	0.08	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	860801	N	N	11	N	N
148	20241104	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	10	2	0.05	215506450	11315	113.70	19190	19190	18930	24850	13410	19150	19046.08	5.76	-3877	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	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	0.86	N	002320	5000	747 억	860801	N	N	11	N	N
149	20241104	130120	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-50	5	-0.26	191191740	10045	100.93	19190	19190	18930	24850	13410	19150	19033.52	5.76	-3811	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2855	10.93	0.20	12	0.07	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	860801	N	N	11	N	N
150	20241104	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-110	5	-0.57	147949590	7777	78.15	19190	19190	18930	24850	13410	19150	19023.99	5.76	-3838	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2846	10.89	0.20	12	0.05	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	0.86	N	002320	5000	747 억	860801	N	N	11	N	N
151	20241104	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-110	5	-0.57	96468430	5072	50.96	19190	19190	18930	24850	13410	19150	19019.80	5.76	-2017	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2846	10.89	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.86	N	002320	5000	747 억	860801	N	N	11	N	N
152	20241104	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18990	-160	5	-0.84	67580420	3554	35.71	19190	19190	18930	24850	13410	19150	19015.31	5.76	-1774	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	10	1	14947628	2839	10.86	0.20	12	0.02	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	0.86	N	002320	5000	747 억	860801	N	N	11	N	N
153	20241104	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-40	5	-0.21	383470	20	0.20	19190	19190	19110	24850	13410	19150	19173.50	5.76	-6	19423	19286	19153	19016	18883	19220	18950	747	5700	5000	14170	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	0.86	N	002320	5000	747 억	860801	N	N	11	N	N
154	20241101	160123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	-20	5	-0.10	190195800	9952	100.85	19290	19290	19020	24900	13420	19170	19111.21	5.78	-2005	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	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	0.85	N	002320	5000	747 억	863289	N	N	11	N	N
155	20241101	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-90	5	-0.47	173347490	9071	91.92	19290	19290	19020	24900	13420	19170	19110.07	5.78	-1626	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
156	20241101	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-90	5	-0.47	152188140	7963	80.70	19290	19290	19020	24900	13420	19170	19111.90	5.78	-1046	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2852	10.92	0.20	12	0.05	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
157	20241101	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-50	5	-0.26	138783390	7261	73.58	19290	19290	19020	24900	13420	19170	19113.53	5.78	-559	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2858	10.94	0.20	12	0.05	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
158	20241101	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	20	2	0.10	101540220	5314	53.85	19290	19290	19020	24900	13420	19170	19108.05	5.78	-326	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2868	10.98	0.20	12	0.04	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
159	20241101	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	-30	5	-0.16	59813340	3129	31.71	19290	19290	19020	24900	13420	19170	19115.78	5.78	-556	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2861	10.95	0.20	12	0.02	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
160	20241101	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-60	5	-0.31	30314240	1589	16.10	19290	19290	19020	24900	13420	19170	19077.50	5.78	-710	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2856	10.93	0.20	12	0.01	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N
161	20241101	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	0	3	0.00	115140	6	0.06	19290	19290	19170	24900	13420	19170	19194.00	5.78	-4	19370	19270	19100	19000	18830	19320	19050	747	5730	5000	14180	10	1	14947628	2865	10.97	0.20	12	0.00	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	0.85	N	002320	5000	747 억	863289	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History