KissMeData/002320/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
3	20231229	150134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
4	20231229	140133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
5	20231229	130135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
6	20231229	120134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
7	20231229	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
8	20231229	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
9	20231229	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	24850	700	2	2.90	937954200	38153	182.91	24200	24850	24000	31350	16950	24150	24579.40	7.85	13023	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.26	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1173057	N	N	2	N	N
10	20231228	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24850	700	2	2.90	931954050	37916	181.77	24200	24850	24000	31350	16950	24150	24579.40	7.76	0	9690	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3714	7.80	0.26	12	0.25	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
11	20231228	150132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	650	2	2.69	759941350	30977	148.51	24200	24800	24000	31350	16950	24150	24532.44	7.76	0	11120	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3707	7.79	0.26	12	0.21	3184.00	94720.00	26500	20231206	-6.42	18010	20230726	37.70	26500	-6.42	20231206	18010	37.70	20230726	26500	-6.42	20231206	18010	37.70	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
12	20231228	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	350	2	1.45	490164050	20030	96.03	24200	24750	24000	31350	16950	24150	24471.50	7.76	0	6621	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3662	7.69	0.26	12	0.13	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
13	20231228	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24600	450	2	1.86	453708200	18545	88.91	24200	24750	24000	31350	16950	24150	24465.26	7.76	0	6147	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3677	7.73	0.26	12	0.12	3184.00	94720.00	26500	20231206	-7.17	18010	20230726	36.59	26500	-7.17	20231206	18010	36.59	20230726	26500	-7.17	20231206	18010	36.59	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
14	20231228	120132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24550	400	2	1.66	380545650	15565	74.62	24200	24750	24000	31350	16950	24150	24448.81	7.76	0	4220	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3670	7.71	0.26	12	0.10	3184.00	94720.00	26500	20231206	-7.36	18010	20230726	36.31	26500	-7.36	20231206	18010	36.31	20230726	26500	-7.36	20231206	18010	36.31	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
15	20231228	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	350	2	1.45	189071450	7767	37.24	24200	24600	24000	31350	16950	24150	24342.92	7.76	0	1545	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3662	7.69	0.26	12	0.05	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
16	20231228	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24300	150	2	0.62	54162450	2245	10.76	24200	24300	24000	31350	16950	24150	24125.81	7.76	0	69	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3632	7.63	0.26	12	0.02	3184.00	94720.00	26500	20231206	-8.30	18010	20230726	34.93	26500	-8.30	20231206	18010	34.93	20230726	26500	-8.30	20231206	18010	34.93	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
17	20231228	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24050	-100	5	-0.41	3145550	130	0.62	24200	24250	24050	31350	16950	24150	24196.54	7.76	0	-103	24683	24416	24033	23766	23383	24550	23900	747	7200	5000	17870	50	1	14947628	3595	7.55	0.25	12	0.00	3184.00	94720.00	26500	20231206	-9.25	18010	20230726	33.54	26500	-9.25	20231206	18010	33.54	20230726	26500	-9.25	20231206	18010	33.54	20230726	1.04	N	002320	5000	747 억	1160034	N	N	2	N	N
18	20231227	160132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24150	50	2	0.21	501343250	20849	46.72	23650	24300	23650	31300	16900	24100	24046.39	7.72	-1129	3792	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3610	7.58	0.25	12	0.14	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	26500	-8.87	20231206	18010	34.09	20230726	26500	-8.87	20231206	18010	34.09	20230726	1.03	N	002320	5000	747 억	1153961	N	N	2	N	N
19	20231227	150132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24150	50	2	0.21	454346450	18901	42.35	23650	24300	23650	31300	16900	24100	24038.22	7.72	-1129	4084	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3610	7.58	0.25	12	0.13	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	26500	-8.87	20231206	18010	34.09	20230726	26500	-8.87	20231206	18010	34.09	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
20	20231227	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23950	-150	5	-0.62	378418900	15751	35.29	23650	24300	23650	31300	16900	24100	24025.07	7.72	-1129	3357	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3580	7.52	0.25	12	0.11	3184.00	94720.00	26500	20231206	-9.62	18010	20230726	32.98	26500	-9.62	20231206	18010	32.98	20230726	26500	-9.62	20231206	18010	32.98	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
21	20231227	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24050	-50	5	-0.21	321039150	13365	29.95	23650	24300	23650	31300	16900	24100	24020.89	7.72	-1129	3367	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3595	7.55	0.25	12	0.09	3184.00	94720.00	26500	20231206	-9.25	18010	20230726	33.54	26500	-9.25	20231206	18010	33.54	20230726	26500	-9.25	20231206	18010	33.54	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
22	20231227	120131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24100	0	3	0.00	269012300	11202	25.10	23650	24300	23650	31300	16900	24100	24014.67	7.72	-1129	2798	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3602	7.57	0.25	12	0.07	3184.00	94720.00	26500	20231206	-9.06	18010	20230726	33.81	26500	-9.06	20231206	18010	33.81	20230726	26500	-9.06	20231206	18010	33.81	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
23	20231227	110132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24100	0	3	0.00	219719100	9156	20.52	23650	24300	23650	31300	16900	24100	23997.28	7.72	-1129	2411	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3602	7.57	0.25	12	0.06	3184.00	94720.00	26500	20231206	-9.06	18010	20230726	33.81	26500	-9.06	20231206	18010	33.81	20230726	26500	-9.06	20231206	18010	33.81	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
24	20231227	100131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24000	-100	5	-0.41	138472450	5781	12.95	23650	24050	23650	31300	16900	24100	23953.03	7.72	-1129	1336	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3587	7.54	0.25	12	0.04	3184.00	94720.00	26500	20231206	-9.43	18010	20230726	33.26	26500	-9.43	20231206	18010	33.26	20230726	26500	-9.43	20231206	18010	33.26	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
25	20231227	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23850	-250	5	-1.04	13414050	567	1.27	23650	23850	23650	31300	16900	24100	23657.94	7.72	-1129	249	24833	24466	24133	23766	23433	24300	23600	747	7200	5000	17830	50	1	14947628	3565	7.49	0.25	12	0.00	3184.00	94720.00	26500	20231206	-10.00	18010	20230726	32.43	26500	-10.00	20231206	18010	32.43	20230726	26500	-10.00	20231206	18010	32.43	20230726	1.03	N	002320	5000	747 억	1153961	N	N	0	N	N
26	20231226	160132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24100	-300	5	-1.23	1058791500	43840	68.07	24500	24500	23800	31700	17100	24400	24151.27	7.76	-2481	-5482	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3602	7.57	0.25	12	0.29	3184.00	94720.00	26500	20231206	-9.06	18010	20230726	33.81	26500	-9.06	20231206	18010	33.81	20230726	26500	-9.06	20231206	18010	33.81	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
27	20231226	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24150	-250	5	-1.02	959710650	39721	61.67	24500	24500	23800	31700	17100	24400	24161.29	7.76	-2481	-6389	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3610	7.58	0.25	12	0.27	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	26500	-8.87	20231206	18010	34.09	20230726	26500	-8.87	20231206	18010	34.09	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
28	20231226	140132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24300	-100	5	-0.41	699683850	29062	45.12	24500	24500	23800	31700	17100	24400	24075.56	7.76	-2481	-5630	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3632	7.63	0.26	12	0.19	3184.00	94720.00	26500	20231206	-8.30	18010	20230726	34.93	26500	-8.30	20231206	18010	34.93	20230726	26500	-8.30	20231206	18010	34.93	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
29	20231226	130132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24000	-400	5	-1.64	466335900	19397	30.12	24500	24500	23800	31700	17100	24400	24041.65	7.76	-2481	-4092	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3587	7.54	0.25	12	0.13	3184.00	94720.00	26500	20231206	-9.43	18010	20230726	33.26	26500	-9.43	20231206	18010	33.26	20230726	26500	-9.43	20231206	18010	33.26	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
30	20231226	120132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24000	-400	5	-1.64	421223500	17520	27.20	24500	24500	23800	31700	17100	24400	24042.44	7.76	-2481	-4406	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3587	7.54	0.25	12	0.12	3184.00	94720.00	26500	20231206	-9.43	18010	20230726	33.26	26500	-9.43	20231206	18010	33.26	20230726	26500	-9.43	20231206	18010	33.26	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
31	20231226	110132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23900	-500	5	-2.05	349307100	14528	22.56	24500	24500	23800	31700	17100	24400	24043.72	7.76	-2481	-2360	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3572	7.51	0.25	12	0.10	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	26500	-9.81	20231206	18010	32.70	20230726	26500	-9.81	20231206	18010	32.70	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
32	20231226	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23900	-500	5	-2.05	230540100	9572	14.86	24500	24500	23800	31700	17100	24400	24084.84	7.76	-2481	-3450	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3572	7.51	0.25	12	0.06	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	26500	-9.81	20231206	18010	32.70	20230726	26500	-9.81	20231206	18010	32.70	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
33	20231226	090132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	100	2	0.41	2597000	106	0.16	24500	24500	24500	31700	17100	24400	24500.00	7.76	-2481	-20	25333	24866	24483	24016	23633	24675	23825	747	7300	5000	18050	50	1	14947628	3662	7.69	0.26	12	0.00	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.14	N	002320	5000	747 억	1160476	N	N	0	N	N
34	20231222	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24400	150	2	0.62	1571056300	64089	69.42	24700	24950	24100	31500	17000	24250	24513.76	7.71	-1366	10373	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3647	7.66	0.26	12	0.43	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	26500	-7.92	20231206	18010	35.48	20230726	26500	-7.92	20231206	18010	35.48	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
35	20231222	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24250	0	3	0.00	1393568600	56773	61.49	24700	24950	24150	31500	17000	24250	24546.33	7.71	-1366	8068	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3625	7.62	0.26	12	0.38	3184.00	94720.00	26500	20231206	-8.49	18010	20230726	34.65	26500	-8.49	20231206	18010	34.65	20230726	26500	-8.49	20231206	18010	34.65	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
36	20231222	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24350	100	2	0.41	1246425350	50719	54.93	24700	24950	24150	31500	17000	24250	24575.12	7.71	-1366	5828	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3640	7.65	0.26	12	0.34	3184.00	94720.00	26500	20231206	-8.11	18010	20230726	35.20	26500	-8.11	20231206	18010	35.20	20230726	26500	-8.11	20231206	18010	35.20	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
37	20231222	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24450	200	2	0.82	1088072550	44255	47.93	24700	24950	24150	31500	17000	24250	24586.43	7.71	-1366	7453	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3655	7.68	0.26	12	0.30	3184.00	94720.00	26500	20231206	-7.74	18010	20230726	35.76	26500	-7.74	20231206	18010	35.76	20230726	26500	-7.74	20231206	18010	35.76	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
38	20231222	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24700	450	2	1.86	993027500	40387	43.74	24700	24950	24150	31500	17000	24250	24587.80	7.71	-1366	9860	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3692	7.76	0.26	12	0.27	3184.00	94720.00	26500	20231206	-6.79	18010	20230726	37.15	26500	-6.79	20231206	18010	37.15	20230726	26500	-6.79	20231206	18010	37.15	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
39	20231222	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	550	2	2.27	870524800	35429	38.37	24700	24950	24150	31500	17000	24250	24570.97	7.71	-1366	9367	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3707	7.79	0.26	12	0.24	3184.00	94720.00	26500	20231206	-6.42	18010	20230726	37.70	26500	-6.42	20231206	18010	37.70	20230726	26500	-6.42	20231206	18010	37.70	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
40	20231222	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24250	0	3	0.00	244727850	10063	10.90	24700	24700	24150	31500	17000	24250	24319.57	7.71	-1366	-2456	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3625	7.62	0.26	12	0.07	3184.00	94720.00	26500	20231206	-8.49	18010	20230726	34.65	26500	-8.49	20231206	18010	34.65	20230726	26500	-8.49	20231206	18010	34.65	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
41	20231222	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24400	150	2	0.62	19977350	814	0.88	24700	24700	24400	31500	17000	24250	24542.20	7.71	-1366	-438	25283	24766	24283	23766	23283	24525	23525	747	7250	5000	17940	50	1	14947628	3647	7.66	0.26	12	0.01	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	26500	-7.92	20231206	18010	35.48	20230726	26500	-7.92	20231206	18010	35.48	20230726	1.28	N	002320	5000	747 억	1152758	N	N	13	N	N
42	20231221	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24250	-250	5	-1.02	2240971750	92298	78.33	24450	24800	23800	31850	17150	24500	24279.81	7.87	-3274	-16916	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3625	7.62	0.26	12	0.62	3184.00	94720.00	26500	20231206	-8.49	18010	20230726	34.65	26500	-8.49	20231206	18010	34.65	20230726	26500	-8.49	20231206	18010	34.65	20230726	1.18	N	002320	5000	747 억	1175704	N	N	13	N	N
43	20231221	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	0	3	0.00	2122600500	87438	74.21	24450	24800	23800	31850	17150	24500	24275.49	7.87	-3274	-16240	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3662	7.69	0.26	12	0.58	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
44	20231221	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24650	150	2	0.61	1653243800	68312	57.98	24450	24800	23800	31850	17150	24500	24201.37	7.87	-3274	-5839	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3685	7.74	0.26	12	0.46	3184.00	94720.00	26500	20231206	-6.98	18010	20230726	36.87	26500	-6.98	20231206	18010	36.87	20230726	26500	-6.98	20231206	18010	36.87	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
45	20231221	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23900	-600	5	-2.45	1141003600	47396	40.22	24450	24800	23800	31850	17150	24500	24073.84	7.87	-3274	-5862	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3572	7.51	0.25	12	0.32	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	26500	-9.81	20231206	18010	32.70	20230726	26500	-9.81	20231206	18010	32.70	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
46	20231221	120131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24050	-450	5	-1.84	1087252600	45155	38.32	24450	24800	23800	31850	17150	24500	24078.23	7.87	-3274	-5590	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3595	7.55	0.25	12	0.30	3184.00	94720.00	26500	20231206	-9.25	18010	20230726	33.54	26500	-9.25	20231206	18010	33.54	20230726	26500	-9.25	20231206	18010	33.54	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
47	20231221	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23950	-550	5	-2.24	722535950	30019	25.48	24450	24450	23800	31850	17150	24500	24069.29	7.87	-3274	-1180	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3580	7.52	0.25	12	0.20	3184.00	94720.00	26500	20231206	-9.62	18010	20230726	32.98	26500	-9.62	20231206	18010	32.98	20230726	26500	-9.62	20231206	18010	32.98	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
48	20231221	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24100	-400	5	-1.63	302785950	12518	10.62	24450	24450	24000	31850	17150	24500	24188.05	7.87	-3274	1122	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3602	7.57	0.25	12	0.08	3184.00	94720.00	26500	20231206	-9.06	18010	20230726	33.81	26500	-9.06	20231206	18010	33.81	20230726	26500	-9.06	20231206	18010	33.81	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
49	20231221	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24200	-300	5	-1.22	39440250	1623	1.38	24450	24450	24150	31850	17150	24500	24300.83	7.87	-3274	56	25700	25100	24100	23500	22500	25400	23800	747	7350	5000	18130	50	1	14947628	3617	7.60	0.26	12	0.01	3184.00	94720.00	26500	20231206	-8.68	18010	20230726	34.37	26500	-8.68	20231206	18010	34.37	20230726	26500	-8.68	20231206	18010	34.37	20230726	1.18	N	002320	5000	747 억	1175704	N	N	31	N	N
50	20231220	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	1300	2	5.60	2840492300	117404	70.50	23300	24700	23100	30150	16250	23200	24193.96	7.79	-90	25062	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3662	7.69	0.26	12	0.79	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.16	N	002320	5000	747 억	1164232	N	N	31	N	N
51	20231220	150134	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24400	1200	2	5.17	2444039000	101247	60.79	23300	24500	23100	30150	16250	23200	24139.37	7.79	-90	16442	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3647	7.66	0.26	12	0.68	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	26500	-7.92	20231206	18010	35.48	20230726	26500	-7.92	20231206	18010	35.48	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
52	20231220	140135	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24500	1300	2	5.60	1984989250	82415	49.49	23300	24500	23100	30150	16250	23200	24085.29	7.79	-90	17330	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3662	7.69	0.26	12	0.55	3184.00	94720.00	26500	20231206	-7.55	18010	20230726	36.04	26500	-7.55	20231206	18010	36.04	20230726	26500	-7.55	20231206	18010	36.04	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
53	20231220	130135	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24150	950	2	4.09	1456410900	60682	36.44	23300	24450	23100	30150	16250	23200	24000.71	7.79	-90	13249	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3610	7.58	0.25	12	0.41	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	26500	-8.87	20231206	18010	34.09	20230726	26500	-8.87	20231206	18010	34.09	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
54	20231220	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24150	950	2	4.09	1018810500	42546	25.55	23300	24450	23100	30150	16250	23200	23946.09	7.79	-90	7404	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3610	7.58	0.25	12	0.28	3184.00	94720.00	26500	20231206	-8.87	18010	20230726	34.09	26500	-8.87	20231206	18010	34.09	20230726	26500	-8.87	20231206	18010	34.09	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
55	20231220	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24200	1000	2	4.31	799574900	33465	20.09	23300	24450	23100	30150	16250	23200	23892.87	7.79	-90	4691	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3617	7.60	0.26	12	0.22	3184.00	94720.00	26500	20231206	-8.68	18010	20230726	34.37	26500	-8.68	20231206	18010	34.37	20230726	26500	-8.68	20231206	18010	34.37	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
56	20231220	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23850	650	2	2.80	340967350	14460	8.68	23300	23850	23100	30150	16250	23200	23580.04	7.79	-90	4555	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3565	7.49	0.25	12	0.10	3184.00	94720.00	26500	20231206	-10.00	18010	20230726	32.43	26500	-10.00	20231206	18010	32.43	20230726	26500	-10.00	20231206	18010	32.43	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
57	20231220	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23150	-50	5	-0.22	4459750	192	0.12	23300	23300	23100	30150	16250	23200	23227.86	7.79	-90	-40	24333	23766	23333	22766	22333	23550	22550	747	6950	5000	17160	50	1	14947628	3460	7.27	0.24	12	0.00	3184.00	94720.00	26500	20231206	-12.64	18010	20230726	28.54	26500	-12.64	20231206	18010	28.54	20230726	26500	-12.64	20231206	18010	28.54	20230726	1.16	N	002320	5000	747 억	1164232	N	N	55	N	N
58	20231219	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23200	-350	5	-1.49	3863459150	166458	295.96	23650	23900	22900	30600	16500	23550	23209.82	7.55	-6055	43607	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3468	7.29	0.24	12	1.11	3184.00	94720.00	26500	20231206	-12.45	18010	20230726	28.82	26500	-12.45	20231206	18010	28.82	20230726	26500	-12.45	20231206	18010	28.82	20230726	1.21	N	002320	5000	747 억	1129265	N	N	55	N	N
59	20231219	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23200	-350	5	-1.49	3506472750	151185	268.81	23650	23900	22900	30600	16500	23550	23193.26	7.55	-6055	43518	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3468	7.29	0.24	12	1.01	3184.00	94720.00	26500	20231206	-12.45	18010	20230726	28.82	26500	-12.45	20231206	18010	28.82	20230726	26500	-12.45	20231206	18010	28.82	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
60	20231219	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23200	-350	5	-1.49	2464941100	105974	188.42	23650	23900	23050	30600	16500	23550	23259.87	7.55	-6055	26471	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3468	7.29	0.24	12	0.71	3184.00	94720.00	26500	20231206	-12.45	18010	20230726	28.82	26500	-12.45	20231206	18010	28.82	20230726	26500	-12.45	20231206	18010	28.82	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
61	20231219	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23200	-350	5	-1.49	2057208550	88371	157.12	23650	23900	23050	30600	16500	23550	23279.23	7.55	-6055	17355	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3468	7.29	0.24	12	0.59	3184.00	94720.00	26500	20231206	-12.45	18010	20230726	28.82	26500	-12.45	20231206	18010	28.82	20230726	26500	-12.45	20231206	18010	28.82	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
62	20231219	120131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23100	-450	5	-1.91	1582691600	67853	120.64	23650	23900	23100	30600	16500	23550	23325.30	7.55	-6055	8479	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3453	7.26	0.24	12	0.45	3184.00	94720.00	26500	20231206	-12.83	18010	20230726	28.26	26500	-12.83	20231206	18010	28.26	20230726	26500	-12.83	20231206	18010	28.26	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
63	20231219	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23300	-250	5	-1.06	923218850	39379	70.02	23650	23900	23200	30600	16500	23550	23444.45	7.55	-6055	7286	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3483	7.32	0.25	12	0.26	3184.00	94720.00	26500	20231206	-12.08	18010	20230726	29.37	26500	-12.08	20231206	18010	29.37	20230726	26500	-12.08	20231206	18010	29.37	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
64	20231219	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23350	-200	5	-0.85	573269100	24399	43.38	23650	23900	23200	30600	16500	23550	23495.60	7.55	-6055	1319	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3490	7.33	0.25	12	0.16	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	26500	-11.89	20231206	18010	29.65	20230726	26500	-11.89	20231206	18010	29.65	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
65	20231219	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23500	-50	5	-0.21	51827600	2195	3.90	23650	23650	23500	30600	16500	23550	23611.66	7.55	-6055	-945	24083	23816	23433	23166	22783	23875	23225	747	7050	5000	17420	50	1	14947628	3513	7.38	0.25	12	0.01	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	26500	-11.32	20231206	18010	30.48	20230726	26500	-11.32	20231206	18010	30.48	20230726	1.21	N	002320	5000	747 억	1129265	N	N	0	N	N
66	20231218	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23550	200	2	0.86	1309565400	55941	31.99	23550	23700	23050	30350	16350	23350	23409.78	7.60	0	153	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3520	7.40	0.25	12	0.37	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	26500	-11.13	20231206	18010	30.76	20230726	26500	-11.13	20231206	18010	30.76	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
67	20231218	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23500	150	2	0.64	1238812650	52936	30.28	23550	23700	23050	30350	16350	23350	23402.10	7.60	0	971	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3513	7.38	0.25	12	0.35	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	26500	-11.32	20231206	18010	30.48	20230726	26500	-11.32	20231206	18010	30.48	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
68	20231218	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23550	200	2	0.86	1081311250	46247	26.45	23550	23700	23050	30350	16350	23350	23381.23	7.60	0	-340	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3520	7.40	0.25	12	0.31	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	26500	-11.13	20231206	18010	30.76	20230726	26500	-11.13	20231206	18010	30.76	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
69	20231218	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23550	200	2	0.86	973815050	41681	23.84	23550	23700	23050	30350	16350	23350	23363.53	7.60	0	428	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3520	7.40	0.25	12	0.28	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	26500	-11.13	20231206	18010	30.76	20230726	26500	-11.13	20231206	18010	30.76	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
70	20231218	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23650	300	2	1.28	851149400	36472	20.86	23550	23700	23050	30350	16350	23350	23337.06	7.60	0	1009	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3535	7.43	0.25	12	0.24	3184.00	94720.00	26500	20231206	-10.75	18010	20230726	31.32	26500	-10.75	20231206	18010	31.32	20230726	26500	-10.75	20231206	18010	31.32	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
71	20231218	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23450	100	2	0.43	675433400	29021	16.60	23550	23550	23050	30350	16350	23350	23273.91	7.60	0	2337	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3505	7.36	0.25	12	0.19	3184.00	94720.00	26500	20231206	-11.51	18010	20230726	30.21	26500	-11.51	20231206	18010	30.21	20230726	26500	-11.51	20231206	18010	30.21	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
72	20231218	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23100	-250	5	-1.07	454851400	19516	11.16	23550	23550	23050	30350	16350	23350	23306.55	7.60	0	421	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3453	7.26	0.24	12	0.13	3184.00	94720.00	26500	20231206	-12.83	18010	20230726	28.26	26500	-12.83	20231206	18010	28.26	20230726	26500	-12.83	20231206	18010	28.26	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
73	20231218	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23400	50	2	0.21	46214800	1967	1.13	23550	23550	23400	30350	16350	23350	23496.26	7.60	0	-685	24350	23850	23400	22900	22450	23625	22675	747	7000	5000	17270	50	1	14947628	3498	7.35	0.25	12	0.01	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	26500	-11.70	20231206	18010	29.93	20230726	26500	-11.70	20231206	18010	29.93	20230726	1.17	N	002320	5000	747 억	1135430	N	N	3	N	N
74	20231215	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23350	-550	5	-2.30	4061879800	174339	129.54	23900	23900	22950	31050	16750	23900	23298.71	7.33	0	40740	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3490	7.33	0.25	12	1.17	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	26500	-11.89	20231206	18010	29.65	20230726	26500	-11.89	20231206	18010	29.65	20230726	1.20	N	002320	5000	747 억	1094942	N	N	3	N	N
75	20231215	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23400	-500	5	-2.09	3625237150	155612	115.62	23900	23900	22950	31050	16750	23900	23296.64	7.33	0	36251	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3498	7.35	0.25	12	1.04	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	26500	-11.70	20231206	18010	29.93	20230726	26500	-11.70	20231206	18010	29.93	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
76	20231215	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23400	-500	5	-2.09	3401679900	146057	108.52	23900	23900	22950	31050	16750	23900	23290.08	7.33	0	34740	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3498	7.35	0.25	12	0.98	3184.00	94720.00	26500	20231206	-11.70	18010	20230726	29.93	26500	-11.70	20231206	18010	29.93	20230726	26500	-11.70	20231206	18010	29.93	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
77	20231215	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23350	-550	5	-2.30	3075452000	132139	98.18	23900	23900	22950	31050	16750	23900	23274.37	7.33	0	31255	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3490	7.33	0.25	12	0.88	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	26500	-11.89	20231206	18010	29.65	20230726	26500	-11.89	20231206	18010	29.65	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
78	20231215	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23500	-400	5	-1.67	2768940900	119059	88.46	23900	23900	22950	31050	16750	23900	23256.88	7.33	0	29282	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3513	7.38	0.25	12	0.80	3184.00	94720.00	26500	20231206	-11.32	18010	20230726	30.48	26500	-11.32	20231206	18010	30.48	20230726	26500	-11.32	20231206	18010	30.48	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
79	20231215	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23350	-550	5	-2.30	2503801350	107747	80.06	23900	23900	22950	31050	16750	23900	23237.78	7.33	0	26028	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3490	7.33	0.25	12	0.72	3184.00	94720.00	26500	20231206	-11.89	18010	20230726	29.65	26500	-11.89	20231206	18010	29.65	20230726	26500	-11.89	20231206	18010	29.65	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
80	20231215	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23300	-600	5	-2.51	1259632450	54008	40.13	23900	23900	22950	31050	16750	23900	23323.07	7.33	0	3616	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3483	7.32	0.25	12	0.36	3184.00	94720.00	26500	20231206	-12.08	18010	20230726	29.37	26500	-12.08	20231206	18010	29.37	20230726	26500	-12.08	20231206	18010	29.37	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
81	20231215	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23550	-350	5	-1.46	46078200	1943	1.44	23900	23900	23550	31050	16750	23900	23714.98	7.33	0	419	25366	24632	24016	23282	22666	24325	22975	747	7150	5000	17680	50	1	14947628	3520	7.40	0.25	12	0.01	3184.00	94720.00	26500	20231206	-11.13	18010	20230726	30.76	26500	-11.13	20231206	18010	30.76	20230726	26500	-11.13	20231206	18010	30.76	20230726	1.20	N	002320	5000	747 억	1094942	N	N	233	N	N
82	20231214	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	3195889100	134113	189.84	24500	24750	23400	31650	17050	24350	23829.80	7.05	0	39220	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3572	7.51	0.25	12	0.90	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	26500	-9.81	20231206	18010	32.70	20230726	26500	-9.81	20231206	18010	32.70	20230726	1.26	N	002320	5000	747 억	1054304	N	N	233	N	N
83	20231214	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23700	-650	5	-2.67	3039379950	127559	180.56	24500	24750	23400	31650	17050	24350	23827.25	7.05	0	34520	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3543	7.44	0.25	12	0.85	3184.00	94720.00	26500	20231206	-10.57	18010	20230726	31.59	26500	-10.57	20231206	18010	31.59	20230726	26500	-10.57	20231206	18010	31.59	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
84	20231214	140132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23900	-450	5	-1.85	2535794800	106381	150.58	24500	24750	23400	31650	17050	24350	23836.91	7.05	0	25418	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3572	7.51	0.25	12	0.71	3184.00	94720.00	26500	20231206	-9.81	18010	20230726	32.70	26500	-9.81	20231206	18010	32.70	20230726	26500	-9.81	20231206	18010	32.70	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
85	20231214	130132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23950	-400	5	-1.64	2292705650	96242	136.23	24500	24750	23400	31650	17050	24350	23822.30	7.05	0	18839	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3580	7.52	0.25	12	0.64	3184.00	94720.00	26500	20231206	-9.62	18010	20230726	32.98	26500	-9.62	20231206	18010	32.98	20230726	26500	-9.62	20231206	18010	32.98	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
86	20231214	120133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23650	-700	5	-2.87	2058349400	86438	122.35	24500	24750	23400	31650	17050	24350	23813.02	7.05	0	13248	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3535	7.43	0.25	12	0.58	3184.00	94720.00	26500	20231206	-10.75	18010	20230726	31.32	26500	-10.75	20231206	18010	31.32	20230726	26500	-10.75	20231206	18010	31.32	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
87	20231214	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23950	-400	5	-1.64	1792988200	75265	106.54	24500	24750	23400	31650	17050	24350	23822.34	7.05	0	9817	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3580	7.52	0.25	12	0.50	3184.00	94720.00	26500	20231206	-9.62	18010	20230726	32.98	26500	-9.62	20231206	18010	32.98	20230726	26500	-9.62	20231206	18010	32.98	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
88	20231214	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	23800	-550	5	-2.26	1510065000	63381	89.72	24500	24750	23400	31650	17050	24350	23825.20	7.05	0	5443	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3558	7.47	0.25	12	0.42	3184.00	94720.00	26500	20231206	-10.19	18010	20230726	32.15	26500	-10.19	20231206	18010	32.15	20230726	26500	-10.19	20231206	18010	32.15	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
89	20231214	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24550	200	2	0.82	95113500	3882	5.49	24500	24550	24500	31650	17050	24350	24501.16	7.05	0	-423	25816	25082	24616	23882	23416	24850	23650	747	7300	5000	18010	50	1	14947628	3670	7.71	0.26	12	0.03	3184.00	94720.00	26500	20231206	-7.36	18010	20230726	36.31	26500	-7.36	20231206	18010	36.31	20230726	26500	-7.36	20231206	18010	36.31	20230726	1.26	N	002320	5000	747 억	1054304	N	N	0	N	N
90	20231213	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24350	-750	5	-2.99	1744396100	70521	94.92	25050	25350	24150	32600	17600	25100	24736.10	7.00	0	12480	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3640	7.65	0.26	12	0.47	3184.00	94720.00	26500	20231206	-8.11	18010	20230726	35.20	26500	-8.11	20231206	18010	35.20	20230726	26500	-8.11	20231206	18010	35.20	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
91	20231213	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24400	-700	5	-2.79	1636234300	66080	88.95	25050	25350	24150	32600	17600	25100	24761.41	7.00	0	10784	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3647	7.66	0.26	12	0.44	3184.00	94720.00	26500	20231206	-7.92	18010	20230726	35.48	26500	-7.92	20231206	18010	35.48	20230726	26500	-7.92	20231206	18010	35.48	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
92	20231213	140133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25000	-100	5	-0.40	785368450	31300	42.13	25050	25350	24900	32600	17600	25100	25091.64	7.00	0	928	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3737	7.85	0.26	12	0.21	3184.00	94720.00	26500	20231206	-5.66	18010	20230726	38.81	26500	-5.66	20231206	18010	38.81	20230726	26500	-5.66	20231206	18010	38.81	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
93	20231213	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25100	0	3	0.00	490019900	19522	26.28	25050	25350	24900	32600	17600	25100	25100.91	7.00	0	4733	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3752	7.88	0.26	12	0.13	3184.00	94720.00	26500	20231206	-5.28	18010	20230726	39.37	26500	-5.28	20231206	18010	39.37	20230726	26500	-5.28	20231206	18010	39.37	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
94	20231213	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25300	200	2	0.80	407767100	16251	21.87	25050	25350	24900	32600	17600	25100	25091.82	7.00	0	3376	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3782	7.95	0.27	12	0.11	3184.00	94720.00	26500	20231206	-4.53	18010	20230726	40.48	26500	-4.53	20231206	18010	40.48	20230726	26500	-4.53	20231206	18010	40.48	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
95	20231213	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25100	0	3	0.00	297289400	11868	15.97	25050	25200	24900	32600	17600	25100	25049.66	7.00	0	2862	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3752	7.88	0.26	12	0.08	3184.00	94720.00	26500	20231206	-5.28	18010	20230726	39.37	26500	-5.28	20231206	18010	39.37	20230726	26500	-5.28	20231206	18010	39.37	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
96	20231213	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25150	50	2	0.20	175363700	6999	9.42	25050	25200	24900	32600	17600	25100	25055.54	7.00	0	2521	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3759	7.90	0.27	12	0.05	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	26500	-5.09	20231206	18010	39.64	20230726	26500	-5.09	20231206	18010	39.64	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
97	20231213	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25050	-50	5	-0.20	32358750	1290	1.74	25050	25100	25050	32600	17600	25100	25084.30	7.00	0	346	25966	25532	25066	24632	24166	25750	24850	747	7500	5000	18570	50	1	14947628	3744	7.87	0.26	12	0.01	3184.00	94720.00	26500	20231206	-5.47	18010	20230726	39.09	26500	-5.47	20231206	18010	39.09	20230726	26500	-5.47	20231206	18010	39.09	20230726	1.27	N	002320	5000	747 억	1045869	N	N	0	N	N
98	20231212	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25100	250	2	1.01	1171459650	46592	77.13	24850	25500	24600	32300	17400	24850	25142.95	6.94	0	8033	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3752	7.88	0.26	12	0.31	3184.00	94720.00	26500	20231206	-5.28	18010	20230726	39.37	26500	-5.28	20231206	18010	39.37	20230726	26500	-5.28	20231206	18010	39.37	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
99	20231212	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25050	200	2	0.80	1111439350	44200	73.17	24850	25500	24600	32300	17400	24850	25145.69	6.94	0	7651	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3744	7.87	0.26	12	0.30	3184.00	94720.00	26500	20231206	-5.47	18010	20230726	39.09	26500	-5.47	20231206	18010	39.09	20230726	26500	-5.47	20231206	18010	39.09	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
100	20231212	140127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25050	200	2	0.80	979719000	38952	64.48	24850	25500	24600	32300	17400	24850	25151.96	6.94	0	5200	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3744	7.87	0.26	12	0.26	3184.00	94720.00	26500	20231206	-5.47	18010	20230726	39.09	26500	-5.47	20231206	18010	39.09	20230726	26500	-5.47	20231206	18010	39.09	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
101	20231212	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25200	350	2	1.41	873488300	34724	57.48	24850	25500	24600	32300	17400	24850	25155.18	6.94	0	5129	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3767	7.91	0.27	12	0.23	3184.00	94720.00	26500	20231206	-4.91	18010	20230726	39.92	26500	-4.91	20231206	18010	39.92	20230726	26500	-4.91	20231206	18010	39.92	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
102	20231212	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	400	2	1.61	766043800	30444	50.40	24850	25500	24600	32300	17400	24850	25162.39	6.94	0	3610	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3774	7.93	0.27	12	0.20	3184.00	94720.00	26500	20231206	-4.72	18010	20230726	40.20	26500	-4.72	20231206	18010	40.20	20230726	26500	-4.72	20231206	18010	40.20	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
103	20231212	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25200	350	2	1.41	637562700	25372	42.00	24850	25500	24600	32300	17400	24850	25128.59	6.94	0	4114	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3767	7.91	0.27	12	0.17	3184.00	94720.00	26500	20231206	-4.91	18010	20230726	39.92	26500	-4.91	20231206	18010	39.92	20230726	26500	-4.91	20231206	18010	39.92	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
104	20231212	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25100	250	2	1.01	282403150	11351	18.79	24850	25250	24600	32300	17400	24850	24879.14	6.94	0	2454	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3752	7.88	0.26	12	0.08	3184.00	94720.00	26500	20231206	-5.28	18010	20230726	39.37	26500	-5.28	20231206	18010	39.37	20230726	26500	-5.28	20231206	18010	39.37	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
105	20231212	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24750	-100	5	-0.40	19708450	794	1.31	24850	24900	24750	32300	17400	24850	24821.73	6.94	0	-265	25616	25232	24916	24532	24216	25075	24375	747	7450	5000	18380	50	1	14947628	3700	7.77	0.26	12	0.01	3184.00	94720.00	26500	20231206	-6.60	18010	20230726	37.42	26500	-6.60	20231206	18010	37.42	20230726	26500	-6.60	20231206	18010	37.42	20230726	1.24	N	002320	5000	747 억	1038107	N	N	0	N	N
106	20231211	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24850	-300	5	-1.19	1491011700	60204	71.27	25200	25300	24600	32650	17650	25150	24765.81	6.78	-18661	7408	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3714	7.80	0.26	12	0.40	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
107	20231211	150127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-350	5	-1.39	1412636050	57046	67.54	25200	25300	24600	32650	17650	25150	24763.10	6.78	-18661	7057	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3707	7.79	0.26	12	0.38	3184.00	94720.00	26500	20231206	-6.42	18010	20230726	37.70	26500	-6.42	20231206	18010	37.70	20230726	26500	-6.42	20231206	18010	37.70	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
108	20231211	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24650	-500	5	-1.99	1328033550	53621	63.48	25200	25300	24600	32650	17650	25150	24767.04	6.78	-18661	5460	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3685	7.74	0.26	12	0.36	3184.00	94720.00	26500	20231206	-6.98	18010	20230726	36.87	26500	-6.98	20231206	18010	36.87	20230726	26500	-6.98	20231206	18010	36.87	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
109	20231211	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-350	5	-1.39	1146262100	46269	54.78	25200	25300	24600	32650	17650	25150	24773.87	6.78	-18661	6076	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3707	7.79	0.26	12	0.31	3184.00	94720.00	26500	20231206	-6.42	18010	20230726	37.70	26500	-6.42	20231206	18010	37.70	20230726	26500	-6.42	20231206	18010	37.70	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
110	20231211	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24650	-500	5	-1.99	1098203950	44329	52.48	25200	25300	24600	32650	17650	25150	24773.94	6.78	-18661	5183	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3685	7.74	0.26	12	0.30	3184.00	94720.00	26500	20231206	-6.98	18010	20230726	36.87	26500	-6.98	20231206	18010	36.87	20230726	26500	-6.98	20231206	18010	36.87	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
111	20231211	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24850	-300	5	-1.19	846098950	34117	40.39	25200	25300	24600	32650	17650	25150	24799.92	6.78	-18661	4228	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3714	7.80	0.26	12	0.23	3184.00	94720.00	26500	20231206	-6.23	18010	20230726	37.98	26500	-6.23	20231206	18010	37.98	20230726	26500	-6.23	20231206	18010	37.98	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
112	20231211	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24900	-250	5	-0.99	708610850	28598	33.86	25200	25300	24600	32650	17650	25150	24778.34	6.78	-18661	3067	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3722	7.82	0.26	12	0.19	3184.00	94720.00	26500	20231206	-6.04	18010	20230726	38.26	26500	-6.04	20231206	18010	38.26	20230726	26500	-6.04	20231206	18010	38.26	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
113	20231211	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25000	-150	5	-0.60	26677500	1060	1.25	25200	25200	25000	32650	17650	25150	25167.45	6.78	-18661	-551	25950	25550	25250	24850	24550	25500	24800	747	7500	5000	18610	50	1	14947628	3737	7.85	0.26	12	0.01	3184.00	94720.00	26500	20231206	-5.66	18010	20230726	38.81	26500	-5.66	20231206	18010	38.81	20230726	26500	-5.66	20231206	18010	38.81	20230726	1.28	N	002320	5000	747 억	1012995	N	N	0	N	N
114	20231208	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25150	50	2	0.20	2046243900	81094	48.90	25150	25650	24950	32600	17600	25100	25232.99	6.78	0	19978	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3759	7.90	0.27	12	0.54	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	26500	-5.09	20231206	18010	39.64	20230726	26500	-5.09	20231206	18010	39.64	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
115	20231208	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25300	200	2	0.80	1867513900	74041	44.65	25150	25500	24950	32600	17600	25100	25222.70	6.78	0	18565	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3782	7.95	0.27	12	0.50	3184.00	94720.00	26500	20231206	-4.53	18010	20230726	40.48	26500	-4.53	20231206	18010	40.48	20230726	26500	-4.53	20231206	18010	40.48	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
116	20231208	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25300	200	2	0.80	1537748700	61039	36.81	25150	25500	24950	32600	17600	25100	25192.89	6.78	0	13970	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3782	7.95	0.27	12	0.41	3184.00	94720.00	26500	20231206	-4.53	18010	20230726	40.48	26500	-4.53	20231206	18010	40.48	20230726	26500	-4.53	20231206	18010	40.48	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
117	20231208	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	150	2	0.60	1189518550	47280	28.51	25150	25400	24950	32600	17600	25100	25159.02	6.78	0	9426	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3774	7.93	0.27	12	0.32	3184.00	94720.00	26500	20231206	-4.72	18010	20230726	40.20	26500	-4.72	20231206	18010	40.20	20230726	26500	-4.72	20231206	18010	40.20	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
118	20231208	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	150	2	0.60	881419350	35026	21.12	25150	25400	24950	32600	17600	25100	25164.72	6.78	0	6734	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3774	7.93	0.27	12	0.23	3184.00	94720.00	26500	20231206	-4.72	18010	20230726	40.20	26500	-4.72	20231206	18010	40.20	20230726	26500	-4.72	20231206	18010	40.20	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
119	20231208	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	150	2	0.60	752176500	29900	18.03	25150	25400	24950	32600	17600	25100	25156.40	6.78	0	5460	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3774	7.93	0.27	12	0.20	3184.00	94720.00	26500	20231206	-4.72	18010	20230726	40.20	26500	-4.72	20231206	18010	40.20	20230726	26500	-4.72	20231206	18010	40.20	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
120	20231208	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25150	50	2	0.20	455143300	18122	10.93	25150	25400	24950	32600	17600	25100	25115.51	6.78	0	4297	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3759	7.90	0.27	12	0.12	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	26500	-5.09	20231206	18010	39.64	20230726	26500	-5.09	20231206	18010	39.64	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
121	20231208	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	150	2	0.60	27782750	1102	0.66	25150	25300	25150	32600	17600	25100	25211.21	6.78	0	504	27133	26116	25483	24466	23833	25800	24150	747	7500	5000	18570	50	1	14947628	3774	7.93	0.27	12	0.01	3184.00	94720.00	26500	20231206	-4.72	18010	20230726	40.20	26500	-4.72	20231206	18010	40.20	20230726	26500	-4.72	20231206	18010	40.20	20230726	1.32	N	002320	5000	747 억	1012995	N	N	2	N	N
122	20231207	160126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25100	-900	5	-3.46	4184663050	165043	95.73	26500	26500	24850	33800	18200	26000	25355.02	6.55	0	47381	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3752	7.88	0.26	12	1.10	3184.00	94720.00	26500	20231206	-5.28	18010	20230726	39.37	26500	0.00	20231206	18010	39.37	20230726	26500	-5.28	20231206	18010	39.37	20230726	1.13	N	002320	5000	747 억	979562	N	N	2	N	N
123	20231207	150128	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25150	-850	5	-3.27	3899379900	153655	89.12	26500	26500	24850	33800	18200	26000	25377.48	6.55	0	43857	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3759	7.90	0.27	12	1.03	3184.00	94720.00	26500	20231206	-5.09	18010	20230726	39.64	26500	0.00	20231206	18010	39.64	20230726	26500	-5.09	20231206	18010	39.64	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
124	20231207	140127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25350	-650	5	-2.50	3316514500	130400	75.63	26500	26500	24950	33800	18200	26000	25433.37	6.55	0	33764	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3789	7.96	0.27	12	0.87	3184.00	94720.00	26500	20231206	-4.34	18010	20230726	40.76	26500	0.00	20231206	18010	40.76	20230726	26500	-4.34	20231206	18010	40.76	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
125	20231207	130126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25600	-400	5	-1.54	2636492050	103387	59.96	26500	26500	25050	33800	18200	26000	25501.17	6.55	0	27857	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3827	8.04	0.27	12	0.69	3184.00	94720.00	26500	20231206	-3.40	18010	20230726	42.14	26500	0.00	20231206	18010	42.14	20230726	26500	-3.40	20231206	18010	42.14	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
126	20231207	120127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25400	-600	5	-2.31	2437795350	95637	55.47	26500	26500	25050	33800	18200	26000	25490.06	6.55	0	25287	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3797	7.98	0.27	12	0.64	3184.00	94720.00	26500	20231206	-4.15	18010	20230726	41.03	26500	0.00	20231206	18010	41.03	20230726	26500	-4.15	20231206	18010	41.03	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
127	20231207	110125	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25450	-550	5	-2.12	2183585150	85600	49.65	26500	26500	25050	33800	18200	26000	25509.14	6.55	0	20465	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3804	7.99	0.27	12	0.57	3184.00	94720.00	26500	20231206	-3.96	18010	20230726	41.31	26500	0.00	20231206	18010	41.31	20230726	26500	-3.96	20231206	18010	41.31	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
128	20231207	100127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25500	-500	5	-1.92	1172131750	45499	26.39	26500	26500	25100	33800	18200	26000	25761.68	6.55	0	8828	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3812	8.01	0.27	12	0.30	3184.00	94720.00	26500	20231206	-3.77	18010	20230726	41.59	26500	0.00	20231206	18010	41.59	20230726	26500	-3.77	20231206	18010	41.59	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
129	20231207	090127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26250	250	2	0.96	130538000	4942	2.87	26500	26500	26250	33800	18200	26000	26414.42	6.55	0	-729	27333	26666	25833	25166	24333	27000	25500	747	7800	5000	19240	50	1	14947628	3924	8.24	0.28	12	0.03	3184.00	94720.00	26500	20231206	-0.94	18010	20230726	45.75	26500	0.00	20231206	18010	45.75	20230726	26500	-0.94	20231206	18010	45.75	20230726	1.13	N	002320	5000	747 억	979562	N	N	10	N	N
130	20231206	160125	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26000	650	2	2.56	4417531850	170767	51.01	25450	26500	25000	32950	17750	25350	25868.76	6.64	0	-11920	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3886	8.17	0.27	12	1.14	3184.00	94720.00	26500	20231206	-1.89	18010	20230726	44.36	26500	-1.89	20231206	18010	44.36	20230726	26500	-1.89	20231206	18010	44.36	20230726	1.32	N	002320	5000	747 억	992703	N	N	10	N	N
131	20231206	150128	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26200	850	2	3.35	4145921850	160346	47.90	25450	26500	25000	32950	17750	25350	25856.10	6.64	0	-11241	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3916	8.23	0.28	12	1.07	3184.00	94720.00	26500	20231206	-1.13	18010	20230726	45.47	26500	-1.13	20231206	18010	45.47	20230726	26500	-1.13	20231206	18010	45.47	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
132	20231206	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	26250	900	2	3.55	3120292150	121395	36.27	25450	26250	25000	32950	17750	25350	25703.63	6.64	0	-3703	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3924	8.24	0.28	12	0.81	3184.00	94720.00	26300	20231205	-0.19	18010	20230726	45.75	26300	-0.19	20231205	18010	45.75	20230726	26300	-0.19	20231205	18010	45.75	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
133	20231206	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25750	400	2	1.58	2257567850	88282	26.37	25450	25900	25000	32950	17750	25350	25572.23	6.64	0	-5868	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3849	8.09	0.27	12	0.59	3184.00	94720.00	26300	20231205	-2.09	18010	20230726	42.98	26300	-2.09	20231205	18010	42.98	20230726	26300	-2.09	20231205	18010	42.98	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
134	20231206	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25750	400	2	1.58	1772314600	69390	20.73	25450	25900	25000	32950	17750	25350	25541.35	6.64	0	-9391	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3849	8.09	0.27	12	0.46	3184.00	94720.00	26300	20231205	-2.09	18010	20230726	42.98	26300	-2.09	20231205	18010	42.98	20230726	26300	-2.09	20231205	18010	42.98	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
135	20231206	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25850	500	2	1.97	1459675100	57276	17.11	25450	25900	25000	32950	17750	25350	25484.93	6.64	0	-8466	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3864	8.12	0.27	12	0.38	3184.00	94720.00	26300	20231205	-1.71	18010	20230726	43.53	26300	-1.71	20231205	18010	43.53	20230726	26300	-1.71	20231205	18010	43.53	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
136	20231206	100126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25450	100	2	0.39	1000788700	39416	11.78	25450	25900	25000	32950	17750	25350	25390.42	6.64	0	-7916	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3804	7.99	0.27	12	0.26	3184.00	94720.00	26300	20231205	-3.23	18010	20230726	41.31	26300	-3.23	20231205	18010	41.31	20230726	26300	-3.23	20231205	18010	41.31	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
137	20231206	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	-100	5	-0.39	146888350	5781	1.73	25450	25500	25200	32950	17750	25350	25408.81	6.64	0	-2907	27150	26250	25400	24500	23650	26700	24950	747	7600	5000	18750	50	1	14947628	3774	7.93	0.27	12	0.04	3184.00	94720.00	26300	20231205	-3.99	18010	20230726	40.20	26300	-3.99	20231205	18010	40.20	20230726	26300	-3.99	20231205	18010	40.20	20230726	1.32	N	002320	5000	747 억	992703	N	N	2	N	N
138	20231205	160127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25350	550	2	2.22	8601559950	333402	238.60	24700	26300	24550	32200	17400	24800	25799.51	6.49	0	24189	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3789	7.96	0.27	12	2.23	3184.00	94720.00	26300	20231205	-3.61	18010	20230726	40.76	26300	-3.61	20231205	18010	40.76	20230726	26300	-3.61	20231205	18010	40.76	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
139	20231205	150127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25050	250	2	1.01	8221036800	318235	227.75	24700	26300	24550	32200	17400	24800	25833.23	6.49	0	22577	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3744	7.87	0.26	12	2.13	3184.00	94720.00	26300	20231205	-4.75	18010	20230726	39.09	26300	-4.75	20231205	18010	39.09	20230726	26300	-4.75	20231205	18010	39.09	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
140	20231205	140127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26150	1350	2	5.44	6965823100	269119	192.60	24700	26300	24550	32200	17400	24800	25883.80	6.49	0	20094	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3909	8.21	0.28	12	1.80	3184.00	94720.00	26300	20231205	-0.57	18010	20230726	45.20	26300	-0.57	20231205	18010	45.20	20230726	26300	-0.57	20231205	18010	45.20	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
141	20231205	130127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26150	1350	2	5.44	6390592300	247109	176.84	24700	26300	24550	32200	17400	24800	25861.43	6.49	0	18817	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3909	8.21	0.28	12	1.65	3184.00	94720.00	26300	20231205	-0.57	18010	20230726	45.20	26300	-0.57	20231205	18010	45.20	20230726	26300	-0.57	20231205	18010	45.20	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
142	20231205	120127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26150	1350	2	5.44	5897463150	228300	163.38	24700	26300	24550	32200	17400	24800	25832.08	6.49	0	15648	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3909	8.21	0.28	12	1.53	3184.00	94720.00	26300	20231205	-0.57	18010	20230726	45.20	26300	-0.57	20231205	18010	45.20	20230726	26300	-0.57	20231205	18010	45.20	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
143	20231205	110127	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26050	1250	2	5.04	5036811800	195353	139.81	24700	26250	24550	32200	17400	24800	25783.13	6.49	0	12973	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3894	8.18	0.28	12	1.31	3184.00	94720.00	26250	20231205	-0.76	18010	20230726	44.64	26250	-0.76	20231205	18010	44.64	20230726	26250	-0.76	20231205	18010	44.64	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
144	20231205	100126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26100	1300	2	5.24	3354688550	130601	93.47	24700	26250	24550	32200	17400	24800	25686.55	6.49	0	6501	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3901	8.20	0.28	12	0.87	3184.00	94720.00	26250	20231205	-0.57	18010	20230726	44.92	26250	-0.57	20231205	18010	44.92	20230726	26250	-0.57	20231205	18010	44.92	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
145	20231205	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24700	-100	5	-0.40	36196400	1468	1.05	24700	24700	24650	32200	17400	24800	24656.95	6.49	0	-1025	25733	25266	24783	24316	23833	25025	24075	747	7400	5000	18350	50	1	14947628	3692	7.76	0.26	12	0.01	3184.00	94720.00	26200	20231201	-5.73	18010	20230726	37.15	26200	-5.73	20231201	18010	37.15	20230726	26200	-5.73	20231201	18010	37.15	20230726	1.21	N	002320	5000	747 억	970061	N	N	2	N	N
146	20231204	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-450	5	-1.78	3428440900	138834	33.28	25250	25250	24300	32800	17700	25250	24694.45	6.31	0	32007	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3707	7.79	0.26	12	0.93	3184.00	94720.00	26200	20231201	-5.34	18010	20230726	37.70	26200	-5.34	20231201	18010	37.70	20230726	26200	-5.34	20231201	18010	37.70	20230726	0.95	N	002320	5000	747 억	942816	N	N	2	N	N
147	20231204	150127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-450	5	-1.78	3314009400	134218	32.18	25250	25250	24300	32800	17700	25250	24691.24	6.31	0	29820	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3707	7.79	0.26	12	0.90	3184.00	94720.00	26200	20231201	-5.34	18010	20230726	37.70	26200	-5.34	20231201	18010	37.70	20230726	26200	-5.34	20231201	18010	37.70	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
148	20231204	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-450	5	-1.78	3078735950	124709	29.90	25250	25250	24300	32800	17700	25250	24687.36	6.31	0	28249	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3707	7.79	0.26	12	0.83	3184.00	94720.00	26200	20231201	-5.34	18010	20230726	37.70	26200	-5.34	20231201	18010	37.70	20230726	26200	-5.34	20231201	18010	37.70	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
149	20231204	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24850	-400	5	-1.58	2873205400	116395	27.91	25250	25250	24300	32800	17700	25250	24684.95	6.31	0	24542	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3714	7.80	0.26	12	0.78	3184.00	94720.00	26200	20231201	-5.15	18010	20230726	37.98	26200	-5.15	20231201	18010	37.98	20230726	26200	-5.15	20231201	18010	37.98	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
150	20231204	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24850	-400	5	-1.58	2730043650	110628	26.52	25250	25250	24300	32800	17700	25250	24677.69	6.31	0	22385	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3714	7.80	0.26	12	0.74	3184.00	94720.00	26200	20231201	-5.15	18010	20230726	37.98	26200	-5.15	20231201	18010	37.98	20230726	26200	-5.15	20231201	18010	37.98	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
151	20231204	110126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24650	-600	5	-2.38	2584777650	104772	25.12	25250	25250	24300	32800	17700	25250	24670.49	6.31	0	20331	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3685	7.74	0.26	12	0.70	3184.00	94720.00	26200	20231201	-5.92	18010	20230726	36.87	26200	-5.92	20231201	18010	36.87	20230726	26200	-5.92	20231201	18010	36.87	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
152	20231204	100126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	24800	-450	5	-1.78	1958497050	79405	19.04	25250	25250	24300	32800	17700	25250	24664.65	6.31	0	10716	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3707	7.79	0.26	12	0.53	3184.00	94720.00	26200	20231201	-5.34	18010	20230726	37.70	26200	-5.34	20231201	18010	37.70	20230726	26200	-5.34	20231201	18010	37.70	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
153	20231204	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25250	0	3	0.00	29896000	1184	0.28	25250	25250	25250	32800	17700	25250	25250.00	6.31	0	-423	26850	26050	25400	24600	23950	26450	25000	747	7550	5000	18680	50	1	14947628	3774	7.93	0.27	12	0.01	3184.00	94720.00	26200	20231201	-3.63	18010	20230726	40.20	26200	-3.63	20231201	18010	40.20	20230726	26200	-3.63	20231201	18010	40.20	20230726	0.95	N	002320	5000	747 억	942816	N	N	0	N	N
154	20231201	160126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25250	200	2	0.80	10634363650	416471	63.00	25050	26200	24750	32550	17550	25050	25534.77	6.21	0	6705	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3774	7.93	0.27	12	2.79	3184.00	94720.00	26200	20231201	-3.63	18010	20230726	40.20	26200	-3.63	20231201	18010	40.20	20230726	26200	-3.63	20231201	18010	40.20	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
155	20231201	150126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25150	100	2	0.40	10356246000	405414	61.32	25050	26200	24750	32550	17550	25050	25545.12	6.21	0	5700	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3759	7.90	0.27	12	2.71	3184.00	94720.00	26200	20231201	-4.01	18010	20230726	39.64	26200	-4.01	20231201	18010	39.64	20230726	26200	-4.01	20231201	18010	39.64	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
156	20231201	140126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25350	300	2	1.20	9830068100	384549	58.17	25050	26200	24750	32550	17550	25050	25562.87	6.21	0	2397	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3789	7.96	0.27	12	2.57	3184.00	94720.00	26200	20231201	-3.24	18010	20230726	40.76	26200	-3.24	20231201	18010	40.76	20230726	26200	-3.24	20231201	18010	40.76	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
157	20231201	130125	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25650	600	2	2.40	8782603250	343137	51.90	25050	26200	24750	32550	17550	25050	25595.37	6.21	0	-11748	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3834	8.06	0.27	12	2.30	3184.00	94720.00	26200	20231201	-2.10	18010	20230726	42.42	26200	-2.10	20231201	18010	42.42	20230726	26200	-2.10	20231201	18010	42.42	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
158	20231201	120126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25600	550	2	2.20	8151056250	318449	48.17	25050	26200	24750	32550	17550	25050	25596.47	6.21	0	-16222	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3827	8.04	0.27	12	2.13	3184.00	94720.00	26200	20231201	-2.29	18010	20230726	42.14	26200	-2.29	20231201	18010	42.14	20230726	26200	-2.29	20231201	18010	42.14	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
159	20231201	110126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	26150	1100	2	4.39	7476374550	292310	44.22	25050	26200	24750	32550	17550	25050	25577.25	6.21	0	-24573	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3909	8.21	0.28	12	1.96	3184.00	94720.00	26200	20231201	-0.19	18010	20230726	45.20	26200	-0.19	20231201	18010	45.20	20230726	26200	-0.19	20231201	18010	45.20	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
160	20231201	100126	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25500	450	2	1.80	4774265650	187946	28.43	25050	26000	24750	32550	17550	25050	25402.72	6.21	0	-31761	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3812	8.01	0.27	12	1.26	3184.00	94720.00	26000	20231201	-1.92	18010	20230726	41.59	26000	-1.92	20231201	18010	41.59	20230726	26000	-1.92	20231201	18010	41.59	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N
161	20231201	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	25200	150	2	0.60	201255700	8046	1.22	25050	25200	24800	32550	17550	25050	25012.15	6.21	0	-1482	27650	26350	24250	22950	20850	27000	23600	747	7500	5000	18530	50	1	14947628	3767	7.91	0.27	12	0.05	3184.00	94720.00	25550	20231130	-1.37	18010	20230726	39.92	25550	-1.37	20231130	18010	39.92	20230726	25550	-1.37	20231130	18010	39.92	20230726	0.92	N	002320	5000	747 억	928189	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History