KissMeData/002320/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 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	20240229	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	550	2	2.36	2974894800	124048	422.16	23750	24300	23400	30350	16350	23350	23981.88	7.88	14527	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3572	7.51	0.25	12	0.83	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.27	N	002320	5000	747 억	1177190	N	N	41	N	N
3	20240229	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23950	600	2	2.57	2845822000	118654	403.80	23750	24300	23400	30350	16350	23350	23984.21	7.88	15399	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3580	7.52	0.25	12	0.79	3184.00	94720.00	27300	20240130	-12.27	18010	20230726	32.98	27300	-12.27	20240130	20850	14.87	20240125	27300	-12.27	20240130	18010	32.98	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
4	20240229	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24050	700	2	3.00	2437963250	101634	345.88	23750	24300	23400	30350	16350	23350	23987.67	7.88	16048	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3595	7.55	0.25	12	0.68	3184.00	94720.00	27300	20240130	-11.90	18010	20230726	33.54	27300	-11.90	20240130	20850	15.35	20240125	27300	-11.90	20240130	18010	33.54	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
5	20240229	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24250	900	2	3.85	1981523250	82758	281.64	23750	24300	23400	30350	16350	23350	23943.59	7.88	16750	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3625	7.62	0.26	12	0.55	3184.00	94720.00	27300	20240130	-11.17	18010	20230726	34.65	27300	-11.17	20240130	20850	16.31	20240125	27300	-11.17	20240130	18010	34.65	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
6	20240229	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	800	2	3.43	1623634050	67969	231.31	23750	24200	23400	30350	16350	23350	23887.86	7.88	14839	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3610	7.58	0.25	12	0.45	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
7	20240229	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	450	2	1.93	1019786400	42842	145.80	23750	24000	23400	30350	16350	23350	23803.43	7.88	2032	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3558	7.47	0.25	12	0.29	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
8	20240229	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23950	600	2	2.57	733572100	30850	104.99	23750	24000	23400	30350	16350	23350	23778.67	7.88	6909	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3580	7.52	0.25	12	0.21	3184.00	94720.00	27300	20240130	-12.27	18010	20230726	32.98	27300	-12.27	20240130	20850	14.87	20240125	27300	-12.27	20240130	18010	32.98	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
9	20240229	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	200	2	0.86	55210900	2338	7.96	23750	23750	23450	30350	16350	23350	23614.59	7.88	-994	23716	23532	23316	23132	22916	23625	23225	747	7000	5000	17270	50	1	14947628	3520	7.40	0.25	12	0.02	3184.00	94720.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.27	N	002320	5000	747 억	1177190	N	N	131	N	N
10	20240228	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	250	2	1.08	682437150	29354	46.95	23100	23500	23100	30000	16200	23100	23248.42	7.88	-966	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3490	7.33	0.25	12	0.20	3184.00	94720.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.30	N	002320	5000	747 억	1177480	N	N	131	N	N
11	20240228	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	200	2	0.87	635810800	27354	43.75	23100	23500	23100	30000	16200	23100	23243.80	7.88	-754	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3483	7.32	0.25	12	0.18	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
12	20240228	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	200	2	0.87	546610200	23526	37.63	23100	23500	23100	30000	16200	23100	23234.30	7.88	-38	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3483	7.32	0.25	12	0.16	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
13	20240228	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	400	2	1.73	479396400	20652	33.03	23100	23500	23100	30000	16200	23100	23213.07	7.88	-10	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3513	7.38	0.25	12	0.14	3184.00	94720.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
14	20240228	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	100	2	0.43	343598850	14822	23.71	23100	23350	23100	30000	16200	23100	23181.68	7.88	-231	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3468	7.29	0.24	12	0.10	3184.00	94720.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
15	20240228	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	100	2	0.43	287811650	12417	19.86	23100	23350	23100	30000	16200	23100	23178.84	7.88	-207	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3468	7.29	0.24	12	0.08	3184.00	94720.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
16	20240228	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	50	2	0.22	200598100	8656	13.85	23100	23350	23100	30000	16200	23100	23174.46	7.88	-629	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3460	7.27	0.24	12	0.06	3184.00	94720.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
17	20240228	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	50	2	0.22	14346950	620	0.99	23100	23150	23100	30000	16200	23100	23140.24	7.88	445	24366	23732	23266	22632	22166	23500	22400	747	6900	5000	17090	50	1	14947628	3460	7.27	0.24	12	0.00	3184.00	94720.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.30	N	002320	5000	747 억	1177480	N	N	10	N	N
18	20240227	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23100	-600	5	-2.53	1456848800	62366	36.67	23900	23900	22800	30800	16600	23700	23359.65	8.00	-18265	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3453	7.26	0.24	12	0.42	3184.00	94720.00	27300	20240130	-15.38	18010	20230726	28.26	27300	-15.38	20240130	20850	10.79	20240125	27300	-15.38	20240130	18010	28.26	20230726	1.31	N	002320	5000	747 억	1195850	N	N	10	N	N
19	20240227	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-700	5	-2.95	1381979150	59122	34.76	23900	23900	22800	30800	16600	23700	23374.94	8.00	-17251	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3438	7.22	0.24	12	0.40	3184.00	94720.00	27300	20240130	-15.75	18010	20230726	27.71	27300	-15.75	20240130	20850	10.31	20240125	27300	-15.75	20240130	18010	27.71	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
20	20240227	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23200	-500	5	-2.11	976177900	41454	24.37	23900	23900	23150	30800	16600	23700	23548.40	8.00	-17048	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3468	7.29	0.24	12	0.28	3184.00	94720.00	27300	20240130	-15.02	18010	20230726	28.82	27300	-15.02	20240130	20850	11.27	20240125	27300	-15.02	20240130	18010	28.82	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
21	20240227	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-300	5	-1.27	768719650	32550	19.14	23900	23900	23400	30800	16600	23700	23616.53	8.00	-14903	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3498	7.35	0.25	12	0.22	3184.00	94720.00	27300	20240130	-14.29	18010	20230726	29.93	27300	-14.29	20240130	20850	12.23	20240125	27300	-14.29	20240130	18010	29.93	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
22	20240227	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-250	5	-1.05	711314600	30100	17.70	23900	23900	23400	30800	16600	23700	23631.67	8.00	-14380	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3505	7.36	0.25	12	0.20	3184.00	94720.00	27300	20240130	-14.10	18010	20230726	30.21	27300	-14.10	20240130	20850	12.47	20240125	27300	-14.10	20240130	18010	30.21	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
23	20240227	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-100	5	-0.42	568704300	24038	14.13	23900	23900	23500	30800	16600	23700	23658.52	8.00	-11015	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3528	7.41	0.25	12	0.16	3184.00	94720.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
24	20240227	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	50	2	0.21	474227550	20037	11.78	23900	23900	23500	30800	16600	23700	23667.56	8.00	-9682	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3550	7.46	0.25	12	0.13	3184.00	94720.00	27300	20240130	-13.00	18010	20230726	31.87	27300	-13.00	20240130	20850	13.91	20240125	27300	-13.00	20240130	18010	31.87	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
25	20240227	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	100	2	0.42	36013100	1513	0.89	23900	23900	23650	30800	16600	23700	23803.68	8.00	-1271	24666	24182	23416	22932	22166	24425	23175	747	7100	5000	17530	50	1	14947628	3558	7.47	0.25	12	0.01	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.31	N	002320	5000	747 억	1195850	N	N	13	N	N
26	20240226	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	250	2	1.07	3965159550	170060	158.61	23500	23900	22650	30450	16450	23450	23316.23	8.16	-22705	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3543	7.44	0.25	12	1.14	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.27	N	002320	5000	747 억	1219654	N	N	13	N	N
27	20240226	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	100	2	0.43	3801944550	163165	152.18	23500	23900	22650	30450	16450	23450	23301.23	8.16	-20045	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3520	7.40	0.25	12	1.09	3184.00	94720.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
28	20240226	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23850	400	2	1.71	3233783050	139142	129.78	23500	23900	22650	30450	16450	23450	23240.88	8.16	-17754	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3565	7.49	0.25	12	0.93	3184.00	94720.00	27300	20240130	-12.64	18010	20230726	32.43	27300	-12.64	20240130	20850	14.39	20240125	27300	-12.64	20240130	18010	32.43	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
29	20240226	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	-300	5	-1.28	2358583300	102135	95.26	23500	23600	22650	30450	16450	23450	23092.80	8.16	-8312	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3460	7.27	0.24	12	0.68	3184.00	94720.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
30	20240226	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23400	-50	5	-0.21	2013264500	87394	81.51	23500	23550	22650	30450	16450	23450	23036.64	8.16	-7268	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3498	7.35	0.25	12	0.58	3184.00	94720.00	27300	20240130	-14.29	18010	20230726	29.93	27300	-14.29	20240130	20850	12.23	20240125	27300	-14.29	20240130	18010	29.93	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
31	20240226	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23000	-450	5	-1.92	1504917200	65564	61.15	23500	23550	22650	30450	16450	23450	22953.41	8.16	-8192	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3438	7.22	0.24	12	0.44	3184.00	94720.00	27300	20240130	-15.75	18010	20230726	27.71	27300	-15.75	20240130	20850	10.31	20240125	27300	-15.75	20240130	18010	27.71	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
32	20240226	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	-650	5	-2.77	920394500	39982	37.29	23500	23550	22650	30450	16450	23450	23020.22	8.16	-13780	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3408	7.16	0.24	12	0.27	3184.00	94720.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
33	20240226	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23350	-100	5	-0.43	41254900	1760	1.64	23500	23550	23350	30450	16450	23450	23440.28	8.16	-723	24483	23966	23483	22966	22483	23725	22725	747	7000	5000	17350	50	1	14947628	3490	7.33	0.25	12	0.01	3184.00	94720.00	27300	20240130	-14.47	18010	20230726	29.65	27300	-14.47	20240130	20850	11.99	20240125	27300	-14.47	20240130	18010	29.65	20230726	1.27	N	002320	5000	747 억	1219654	N	N	11	N	N
34	20240223	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-400	5	-1.68	2500135200	107000	266.06	23900	24000	23000	31000	16700	23850	23365.72	8.19	-3747	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3505	7.36	0.25	12	0.72	3184.00	94720.00	27300	20240130	-14.10	18010	20230726	30.21	27300	-14.10	20240130	20850	12.47	20240125	27300	-14.10	20240130	18010	30.21	20230726	1.28	N	002320	5000	747 억	1223482	N	N	11	N	N
35	20240223	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23450	-400	5	-1.68	2429370300	103981	258.56	23900	24000	23000	31000	16700	23850	23363.60	8.19	-3112	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3505	7.36	0.25	12	0.70	3184.00	94720.00	27300	20240130	-14.10	18010	20230726	30.21	27300	-14.10	20240130	20850	12.47	20240125	27300	-14.10	20240130	18010	30.21	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
36	20240223	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-550	5	-2.31	2255948350	96566	240.12	23900	24000	23000	31000	16700	23850	23361.73	8.19	-2271	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3483	7.32	0.25	12	0.65	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
37	20240223	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23300	-550	5	-2.31	2138144450	91516	227.56	23900	24000	23000	31000	16700	23850	23363.61	8.19	-2105	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3483	7.32	0.25	12	0.61	3184.00	94720.00	27300	20240130	-14.65	18010	20230726	29.37	27300	-14.65	20240130	20850	11.75	20240125	27300	-14.65	20240130	18010	29.37	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
38	20240223	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23150	-700	5	-2.94	1940237600	83017	206.43	23900	24000	23000	31000	16700	23850	23371.57	8.19	-4040	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3460	7.27	0.24	12	0.56	3184.00	94720.00	27300	20240130	-15.20	18010	20230726	28.54	27300	-15.20	20240130	20850	11.03	20240125	27300	-15.20	20240130	18010	28.54	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
39	20240223	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-350	5	-1.47	1039324700	44119	109.71	23900	24000	23300	31000	16700	23850	23557.30	8.19	-4346	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3513	7.38	0.25	12	0.30	3184.00	94720.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
40	20240223	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-300	5	-1.26	486537700	20546	51.09	23900	24000	23550	31000	16700	23850	23680.41	8.19	-6284	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3520	7.40	0.25	12	0.14	3184.00	94720.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
41	20240223	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24000	150	2	0.63	9665900	404	1.00	23900	24000	23900	31000	16700	23850	23925.50	8.19	-86	24383	24116	23833	23566	23283	23975	23425	747	7150	5000	17640	50	1	14947628	3587	7.54	0.25	12	0.00	3184.00	94720.00	27300	20240130	-12.09	18010	20230726	33.26	27300	-12.09	20240130	20850	15.11	20240125	27300	-12.09	20240130	18010	33.26	20230726	1.28	N	002320	5000	747 억	1223482	N	N	36	N	N
42	20240222	160123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23850	-100	5	-0.42	955293350	40087	61.31	24050	24100	23550	31100	16800	23950	23830.50	8.27	-13638	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3565	7.49	0.25	12	0.27	3184.00	94720.00	27300	20240130	-12.64	18010	20230726	32.43	27300	-12.64	20240130	20850	14.39	20240125	27300	-12.64	20240130	18010	32.43	20230726	1.34	N	002320	5000	747 억	1236660	N	N	36	N	N
43	20240222	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	-150	5	-0.63	896075200	37600	57.50	24050	24100	23550	31100	16800	23950	23831.79	8.27	-13033	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3558	7.47	0.25	12	0.25	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
44	20240222	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-50	5	-0.21	640194100	26840	41.05	24050	24100	23550	31100	16800	23950	23852.24	8.27	-9583	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3572	7.51	0.25	12	0.18	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
45	20240222	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-50	5	-0.21	490641500	20584	31.48	24050	24100	23550	31100	16800	23950	23836.06	8.27	-8327	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3572	7.51	0.25	12	0.14	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
46	20240222	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-50	5	-0.21	355874350	14956	22.87	24050	24100	23550	31100	16800	23950	23794.75	8.27	-5850	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3572	7.51	0.25	12	0.10	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
47	20240222	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23850	-100	5	-0.42	329882650	13866	21.21	24050	24100	23550	31100	16800	23950	23790.76	8.27	-5232	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3565	7.49	0.25	12	0.09	3184.00	94720.00	27300	20240130	-12.64	18010	20230726	32.43	27300	-12.64	20240130	20850	14.39	20240125	27300	-12.64	20240130	18010	32.43	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
48	20240222	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23800	-150	5	-0.63	248652900	10458	15.99	24050	24100	23550	31100	16800	23950	23776.33	8.27	-3635	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3558	7.47	0.25	12	0.07	3184.00	94720.00	27300	20240130	-12.82	18010	20230726	32.15	27300	-12.82	20240130	20850	14.15	20240125	27300	-12.82	20240130	18010	32.15	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
49	20240222	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23950	0	3	0.00	25315850	1056	1.62	24050	24100	23950	31100	16800	23950	23973.34	8.27	-771	24883	24416	23983	23516	23083	24200	23300	747	7150	5000	17720	50	1	14947628	3580	7.52	0.25	12	0.01	3184.00	94720.00	27300	20240130	-12.27	18010	20230726	32.98	27300	-12.27	20240130	20850	14.87	20240125	27300	-12.27	20240130	18010	32.98	20230726	1.34	N	002320	5000	747 억	1236660	N	N	1	N	N
50	20240221	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23950	-100	5	-0.42	1563076500	65365	90.49	24150	24450	23550	31250	16850	24050	23913.00	8.20	11047	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3580	7.52	0.25	12	0.44	3184.00	94720.00	27300	20240130	-12.27	18010	20230726	32.98	27300	-12.27	20240130	20850	14.87	20240125	27300	-12.27	20240130	18010	32.98	20230726	1.44	N	002320	5000	747 억	1225191	N	N	1	N	N
51	20240221	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23850	-200	5	-0.83	1487361550	62201	86.11	24150	24450	23550	31250	16850	24050	23912.13	8.20	10746	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3565	7.49	0.25	12	0.42	3184.00	94720.00	27300	20240130	-12.64	18010	20230726	32.43	27300	-12.64	20240130	20850	14.39	20240125	27300	-12.64	20240130	18010	32.43	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
52	20240221	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-150	5	-0.62	1406442100	58806	81.41	24150	24450	23550	31250	16850	24050	23916.59	8.20	10599	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3572	7.51	0.25	12	0.39	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
53	20240221	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-350	5	-1.46	1285124900	53716	74.36	24150	24450	23550	31250	16850	24050	23924.38	8.20	10045	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3543	7.44	0.25	12	0.36	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
54	20240221	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23900	-150	5	-0.62	1120200000	46776	64.75	24150	24450	23550	31250	16850	24050	23948.12	8.20	10062	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3572	7.51	0.25	12	0.31	3184.00	94720.00	27300	20240130	-12.45	18010	20230726	32.70	27300	-12.45	20240130	20850	14.63	20240125	27300	-12.45	20240130	18010	32.70	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
55	20240221	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23700	-350	5	-1.46	1052516350	43933	60.82	24150	24450	23550	31250	16850	24050	23957.25	8.20	10970	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3543	7.44	0.25	12	0.29	3184.00	94720.00	27300	20240130	-13.19	18010	20230726	31.59	27300	-13.19	20240130	20850	13.67	20240125	27300	-13.19	20240130	18010	31.59	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
56	20240221	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23850	-200	5	-0.83	614770300	25442	35.22	24150	24450	23700	31250	16850	24050	24163.71	8.20	6580	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3565	7.49	0.25	12	0.17	3184.00	94720.00	27300	20240130	-12.64	18010	20230726	32.43	27300	-12.64	20240130	20850	14.39	20240125	27300	-12.64	20240130	18010	32.43	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
57	20240221	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	100	2	0.42	8472300	351	0.49	24150	24150	24100	31250	16850	24050	24144.33	8.20	-90	25283	24666	24333	23716	23383	24500	23550	747	7200	5000	17790	50	1	14947628	3610	7.58	0.25	12	0.00	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.44	N	002320	5000	747 억	1225191	N	N	5	N	N
58	20240220	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24050	-650	5	-2.63	1747735150	71818	102.31	24900	24950	24000	32100	17300	24700	24335.65	8.12	10889	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3595	7.55	0.25	12	0.48	3184.00	94720.00	27300	20240130	-11.90	18010	20230726	33.54	27300	-11.90	20240130	20850	15.35	20240125	27300	-11.90	20240130	18010	33.54	20230726	1.44	N	002320	5000	747 억	1214229	N	N	5	N	N
59	20240220	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24150	-550	5	-2.23	1629289550	66903	95.31	24900	24950	24000	32100	17300	24700	24353.01	8.12	9181	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3610	7.58	0.25	12	0.45	3184.00	94720.00	27300	20240130	-11.54	18010	20230726	34.09	27300	-11.54	20240130	20850	15.83	20240125	27300	-11.54	20240130	18010	34.09	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
60	20240220	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24100	-600	5	-2.43	1470324950	60301	85.90	24900	24950	24050	32100	17300	24700	24383.09	8.12	6707	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3602	7.57	0.25	12	0.40	3184.00	94720.00	27300	20240130	-11.72	18010	20230726	33.81	27300	-11.72	20240130	20850	15.59	20240125	27300	-11.72	20240130	18010	33.81	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
61	20240220	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24250	-450	5	-1.82	1203504350	49230	70.13	24900	24950	24150	32100	17300	24700	24446.56	8.12	3978	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3625	7.62	0.26	12	0.33	3184.00	94720.00	27300	20240130	-11.17	18010	20230726	34.65	27300	-11.17	20240130	20850	16.31	20240125	27300	-11.17	20240130	18010	34.65	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
62	20240220	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24200	-500	5	-2.02	1062788650	43414	61.85	24900	24950	24200	32100	17300	24700	24480.32	8.12	3735	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3617	7.60	0.26	12	0.29	3184.00	94720.00	27300	20240130	-11.36	18010	20230726	34.37	27300	-11.36	20240130	20850	16.07	20240125	27300	-11.36	20240130	18010	34.37	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
63	20240220	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	-400	5	-1.62	867511850	35366	50.38	24900	24950	24250	32100	17300	24700	24529.54	8.12	4912	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3632	7.63	0.26	12	0.24	3184.00	94720.00	27300	20240130	-10.99	18010	20230726	34.93	27300	-10.99	20240130	20850	16.55	20240125	27300	-10.99	20240130	18010	34.93	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
64	20240220	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24550	-150	5	-0.61	681086450	27754	39.54	24900	24950	24250	32100	17300	24700	24540.12	8.12	7233	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3670	7.71	0.26	12	0.19	3184.00	94720.00	27300	20240130	-10.07	18010	20230726	36.31	27300	-10.07	20240130	20850	17.75	20240125	27300	-10.07	20240130	18010	36.31	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
65	20240220	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24500	-200	5	-0.81	87980550	3559	5.07	24900	24950	24500	32100	17300	24700	24720.58	8.12	-1658	25233	24966	24733	24466	24233	25100	24600	747	7400	5000	18270	50	1	14947628	3662	7.69	0.26	12	0.02	3184.00	94720.00	27300	20240130	-10.26	18010	20230726	36.04	27300	-10.26	20240130	20850	17.51	20240125	27300	-10.26	20240130	18010	36.04	20230726	1.44	N	002320	5000	747 억	1214229	N	N	55	N	N
66	20240219	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24700	250	2	1.02	1734235900	70046	97.78	24550	25000	24500	31750	17150	24450	24758.70	8.02	15879	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3692	7.76	0.26	12	0.47	3184.00	94720.00	27300	20240130	-9.52	18010	20230726	37.15	27300	-9.52	20240130	20850	18.47	20240125	27300	-9.52	20240130	18010	37.15	20230726	1.36	N	002320	5000	747 억	1198131	N	N	55	N	N
67	20240219	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24750	300	2	1.23	1649428100	66619	93.00	24550	25000	24500	31750	17150	24450	24759.29	8.02	14940	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3700	7.77	0.26	12	0.45	3184.00	94720.00	27300	20240130	-9.34	18010	20230726	37.42	27300	-9.34	20240130	20850	18.71	20240125	27300	-9.34	20240130	18010	37.42	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
68	20240219	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24700	250	2	1.02	1495127050	60393	84.31	24550	25000	24500	31750	17150	24450	24756.81	8.02	13614	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3692	7.76	0.26	12	0.40	3184.00	94720.00	27300	20240130	-9.52	18010	20230726	37.15	27300	-9.52	20240130	20850	18.47	20240125	27300	-9.52	20240130	18010	37.15	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
69	20240219	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	200	2	0.82	1119153900	45112	62.98	24550	25000	24550	31750	17150	24450	24808.63	8.02	4971	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3685	7.74	0.26	12	0.30	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
70	20240219	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	200	2	0.82	994530100	40051	55.91	24550	25000	24550	31750	17150	24450	24831.94	8.02	1914	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3685	7.74	0.26	12	0.27	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
71	20240219	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24800	350	2	1.43	889344900	35797	49.97	24550	25000	24550	31750	17150	24450	24844.51	8.02	1800	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3707	7.79	0.26	12	0.24	3184.00	94720.00	27300	20240130	-9.16	18010	20230726	37.70	27300	-9.16	20240130	20850	18.94	20240125	27300	-9.16	20240130	18010	37.70	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
72	20240219	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24800	350	2	1.43	652850100	26299	36.71	24550	25000	24550	31750	17150	24450	24824.65	8.02	5731	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3707	7.79	0.26	12	0.18	3184.00	94720.00	27300	20240130	-9.16	18010	20230726	37.70	27300	-9.16	20240130	20850	18.94	20240125	27300	-9.16	20240130	18010	37.70	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
73	20240219	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24600	150	2	0.61	40423050	1645	2.30	24550	24850	24550	31750	17150	24450	24576.04	8.02	721	25183	24816	24233	23866	23283	25000	24050	747	7300	5000	18090	50	1	14947628	3677	7.73	0.26	12	0.01	3184.00	94720.00	27300	20240130	-9.89	18010	20230726	36.59	27300	-9.89	20240130	20850	17.99	20240125	27300	-9.89	20240130	18010	36.59	20230726	1.36	N	002320	5000	747 억	1198131	N	N	547	N	N
74	20240216	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24450	800	2	3.38	1740078750	71398	60.28	23650	24600	23650	30700	16600	23650	24371.42	8.04	-3963	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3655	7.68	0.26	12	0.48	3184.00	94720.00	27300	20240130	-10.44	18010	20230726	35.76	27300	-10.44	20240130	20850	17.27	20240125	27300	-10.44	20240130	18010	35.76	20230726	1.39	N	002320	5000	747 억	1201773	N	N	547	N	N
75	20240216	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	750	2	3.17	1658088850	68045	57.45	23650	24600	23650	30700	16600	23650	24367.53	8.04	-4606	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3647	7.66	0.26	12	0.46	3184.00	94720.00	27300	20240130	-10.62	18010	20230726	35.48	27300	-10.62	20240130	20850	17.03	20240125	27300	-10.62	20240130	18010	35.48	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
76	20240216	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	750	2	3.17	1548742850	63567	53.67	23650	24600	23650	30700	16600	23650	24363.94	8.04	-4618	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3647	7.66	0.26	12	0.43	3184.00	94720.00	27300	20240130	-10.62	18010	20230726	35.48	27300	-10.62	20240130	20850	17.03	20240125	27300	-10.62	20240130	18010	35.48	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
77	20240216	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	750	2	3.17	1463784500	60076	50.72	23650	24600	23650	30700	16600	23650	24365.55	8.04	-4150	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3647	7.66	0.26	12	0.40	3184.00	94720.00	27300	20240130	-10.62	18010	20230726	35.48	27300	-10.62	20240130	20850	17.03	20240125	27300	-10.62	20240130	18010	35.48	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
78	20240216	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	750	2	3.17	1399806050	57445	48.50	23650	24600	23650	30700	16600	23650	24367.76	8.04	-5762	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3647	7.66	0.26	12	0.38	3184.00	94720.00	27300	20240130	-10.62	18010	20230726	35.48	27300	-10.62	20240130	20850	17.03	20240125	27300	-10.62	20240130	18010	35.48	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
79	20240216	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	650	2	2.75	1312603950	53858	45.47	23650	24600	23650	30700	16600	23650	24371.57	8.04	-5682	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3632	7.63	0.26	12	0.36	3184.00	94720.00	27300	20240130	-10.99	18010	20230726	34.93	27300	-10.99	20240130	20850	16.55	20240125	27300	-10.99	20240130	18010	34.93	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
80	20240216	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24400	750	2	3.17	1157320450	47477	40.08	23650	24600	23650	30700	16600	23650	24376.44	8.04	-4298	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3647	7.66	0.26	12	0.32	3184.00	94720.00	27300	20240130	-10.62	18010	20230726	35.48	27300	-10.62	20240130	20850	17.03	20240125	27300	-10.62	20240130	18010	35.48	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
81	20240216	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23750	100	2	0.42	19793650	835	0.70	23650	23850	23650	30700	16600	23650	23704.97	8.04	87	25150	24400	23850	23100	22550	24125	22825	747	7050	5000	17500	50	1	14947628	3550	7.46	0.25	12	0.01	3184.00	94720.00	27300	20240130	-13.00	18010	20230726	31.87	27300	-13.00	20240130	20850	13.91	20240125	27300	-13.00	20240130	18010	31.87	20230726	1.39	N	002320	5000	747 억	1201773	N	N	417	N	N
82	20240215	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-700	5	-2.87	2790823700	118024	108.35	24550	24600	23300	31650	17050	24350	23646.24	8.02	1333	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3535	7.43	0.25	12	0.79	3184.00	94720.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.40	N	002320	5000	747 억	1199193	N	N	417	N	N
83	20240215	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-750	5	-3.08	2625145800	111006	101.91	24550	24600	23300	31650	17050	24350	23648.68	8.02	1810	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3528	7.41	0.25	12	0.74	3184.00	94720.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
84	20240215	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23550	-800	5	-3.29	2189064200	92462	84.88	24550	24600	23300	31650	17050	24350	23675.28	8.02	2516	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3520	7.40	0.25	12	0.62	3184.00	94720.00	27300	20240130	-13.74	18010	20230726	30.76	27300	-13.74	20240130	20850	12.95	20240125	27300	-13.74	20240130	18010	30.76	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
85	20240215	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23600	-750	5	-3.08	2061429050	87042	79.91	24550	24600	23300	31650	17050	24350	23683.15	8.02	2312	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3528	7.41	0.25	12	0.58	3184.00	94720.00	27300	20240130	-13.55	18010	20230726	31.04	27300	-13.55	20240130	20850	13.19	20240125	27300	-13.55	20240130	18010	31.04	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
86	20240215	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23650	-700	5	-2.87	1959063800	82716	75.94	24550	24600	23300	31650	17050	24350	23684.22	8.02	1444	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3535	7.43	0.25	12	0.55	3184.00	94720.00	27300	20240130	-13.37	18010	20230726	31.32	27300	-13.37	20240130	20850	13.43	20240125	27300	-13.37	20240130	18010	31.32	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
87	20240215	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-850	5	-3.49	1525523900	64280	59.01	24550	24600	23350	31650	17050	24350	23732.48	8.02	-1950	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3513	7.38	0.25	12	0.43	3184.00	94720.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
88	20240215	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	23500	-850	5	-3.49	1147411600	48245	44.29	24550	24600	23350	31650	17050	24350	23783.02	8.02	-4255	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3513	7.38	0.25	12	0.32	3184.00	94720.00	27300	20240130	-13.92	18010	20230726	30.48	27300	-13.92	20240130	20850	12.71	20240125	27300	-13.92	20240130	18010	30.48	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
89	20240215	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24350	0	3	0.00	29373450	1201	1.10	24550	24600	24350	31650	17050	24350	24457.49	8.02	-130	25516	24932	24466	23882	23416	24700	23650	747	7300	5000	18010	50	1	14947628	3640	7.65	0.26	12	0.01	3184.00	94720.00	27300	20240130	-10.81	18010	20230726	35.20	27300	-10.81	20240130	20850	16.79	20240125	27300	-10.81	20240130	18010	35.20	20230726	1.40	N	002320	5000	747 억	1199193	N	N	193	N	N
90	20240214	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24350	-950	5	-3.75	2663035000	108688	84.03	24800	25050	24000	32850	17750	25300	24502.07	7.93	15670	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3640	7.65	0.26	12	0.73	3184.00	94720.00	27300	20240130	-10.81	18010	20230726	35.20	27300	-10.81	20240130	20850	16.79	20240125	27300	-10.81	20240130	18010	35.20	20230726	1.39	N	002320	5000	747 억	1185036	N	N	193	N	N
91	20240214	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24350	-950	5	-3.75	2546440250	103903	80.33	24800	25050	24000	32850	17750	25300	24507.86	7.93	16645	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3640	7.65	0.26	12	0.70	3184.00	94720.00	27300	20240130	-10.81	18010	20230726	35.20	27300	-10.81	20240130	20850	16.79	20240125	27300	-10.81	20240130	18010	35.20	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
92	20240214	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24300	-1000	5	-3.95	1801682050	73174	56.57	24800	25050	24200	32850	17750	25300	24621.89	7.93	10791	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3632	7.63	0.26	12	0.49	3184.00	94720.00	27300	20240130	-10.99	18010	20230726	34.93	27300	-10.99	20240130	20850	16.55	20240125	27300	-10.99	20240130	18010	34.93	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
93	20240214	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	-650	5	-2.57	1244698650	50326	38.91	24800	25050	24450	32850	17750	25300	24732.72	7.93	7909	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3685	7.74	0.26	12	0.34	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
94	20240214	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	-650	5	-2.57	921554850	37168	28.73	24800	25050	24550	32850	17750	25300	24794.31	7.93	4899	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3685	7.74	0.26	12	0.25	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
95	20240214	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24650	-650	5	-2.57	748897200	30160	23.32	24800	25050	24600	32850	17750	25300	24830.81	7.93	2334	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3685	7.74	0.26	12	0.20	3184.00	94720.00	27300	20240130	-9.71	18010	20230726	36.87	27300	-9.71	20240130	20850	18.23	20240125	27300	-9.71	20240130	18010	36.87	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
96	20240214	090125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	24950	-350	5	-1.38	112545600	4544	3.51	24800	24950	24700	32850	17750	25300	24767.96	7.93	1638	26833	26066	25583	24816	24333	25825	24575	747	7550	5000	18720	50	1	14947628	3729	7.84	0.26	12	0.03	3184.00	94720.00	27300	20240130	-8.61	18010	20230726	38.53	27300	-8.61	20240130	20850	19.66	20240125	27300	-8.61	20240130	18010	38.53	20230726	1.39	N	002320	5000	747 억	1185036	N	N	7	N	N
97	20240213	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25300	-700	5	-2.69	3316014100	129183	141.83	26000	26350	25100	33800	18200	26000	25668.96	7.87	-4517	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3782	7.95	0.27	12	0.86	3184.00	94720.00	27300	20240130	-7.33	18010	20230726	40.48	27300	-7.33	20240130	20850	21.34	20240125	27300	-7.33	20240130	18010	40.48	20230726	1.40	N	002320	5000	747 억	1176196	N	N	7	N	N
98	20240213	150122	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25350	-650	5	-2.50	3195012350	124406	136.58	26000	26350	25100	33800	18200	26000	25681.90	7.87	-4381	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3789	7.96	0.27	12	0.83	3184.00	94720.00	27300	20240130	-7.14	18010	20230726	40.76	27300	-7.14	20240130	20850	21.58	20240125	27300	-7.14	20240130	18010	40.76	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N
99	20240213	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25250	-750	5	-2.88	2692209300	104484	114.71	26000	26350	25250	33800	18200	26000	25766.50	7.87	-7701	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3774	7.93	0.27	12	0.70	3184.00	94720.00	27300	20240130	-7.51	18010	20230726	40.20	27300	-7.51	20240130	20850	21.10	20240125	27300	-7.51	20240130	18010	40.20	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N
100	20240213	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25450	-550	5	-2.12	2205313550	85301	93.65	26000	26350	25450	33800	18200	26000	25853.15	7.87	-8890	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3804	7.99	0.27	12	0.57	3184.00	94720.00	27300	20240130	-6.78	18010	20230726	41.31	27300	-6.78	20240130	20850	22.06	20240125	27300	-6.78	20240130	18010	41.31	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N
101	20240213	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25700	-300	5	-1.15	1998865250	77214	84.77	26000	26350	25500	33800	18200	26000	25887.20	7.87	-10243	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3842	8.07	0.27	12	0.52	3184.00	94720.00	27300	20240130	-5.86	18010	20230726	42.70	27300	-5.86	20240130	20850	23.26	20240125	27300	-5.86	20240130	18010	42.70	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N
102	20240213	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	25750	-250	5	-0.96	1553964450	59866	65.73	26000	26350	25650	33800	18200	26000	25957.31	7.87	-8526	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3849	8.09	0.27	12	0.40	3184.00	94720.00	27300	20240130	-5.68	18010	20230726	42.98	27300	-5.68	20240130	20850	23.50	20240125	27300	-5.68	20240130	18010	42.98	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N
103	20240213	100123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	26100	100	2	0.38	1114768050	42914	47.11	26000	26350	25650	33800	18200	26000	25976.74	7.87	-2707	27366	26682	26266	25582	25166	26475	25375	747	7800	5000	19240	50	1	14947628	3901	8.20	0.28	12	0.29	3184.00	94720.00	27300	20240130	-4.40	18010	20230726	44.92	27300	-4.40	20240130	20850	25.18	20240125	27300	-4.40	20240130	18010	44.92	20230726	1.40	N	002320	5000	747 억	1176196	N	N	10	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History