KissMeData/002320/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 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	20240430	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-250	5	-1.18	692176550	33076	76.10	21100	21250	20800	27400	14800	21100	20927.00	7.03	-9951	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3117	11.93	0.22	12	0.22	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20350	2.46	20240416	27300	-23.63	20240130	18010	15.77	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
3	20240430	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	618264650	29535	67.95	21100	21250	20800	27400	14800	21100	20933.29	7.03	-8965	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3124	11.96	0.22	12	0.20	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
4	20240430	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-150	5	-0.71	530453500	25338	58.30	21100	21250	20800	27400	14800	21100	20935.10	7.03	-7334	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3132	11.99	0.22	12	0.17	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
5	20240430	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	439421950	20984	48.28	21100	21250	20800	27400	14800	21100	20940.81	7.03	-6842	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3124	11.96	0.22	12	0.14	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
6	20240430	120134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-250	5	-1.18	393444350	18784	43.22	21100	21250	20800	27400	14800	21100	20945.72	7.03	-6178	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3117	11.93	0.22	12	0.13	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20350	2.46	20240416	27300	-23.63	20240130	18010	15.77	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
7	20240430	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	295503500	14089	32.41	21100	21250	20850	27400	14800	21100	20974.06	7.03	-2458	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3124	11.96	0.22	12	0.09	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
8	20240430	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-150	5	-0.71	162041450	7707	17.73	21100	21250	20900	27400	14800	21100	21025.23	7.03	822	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3132	11.99	0.22	12	0.05	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
9	20240430	090137	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-50	5	-0.24	8474250	402	0.92	21100	21150	21050	27400	14800	21100	21080.22	7.03	-77	21466	21282	21066	20882	20666	21375	20975	747	6300	5000	15610	50	1	14947628	3146	12.04	0.22	12	0.00	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.99	N	002320	5000	747 억	1050902	N	N	0	N	N
10	20240429	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	200	2	0.96	913464600	43413	175.80	21000	21250	20850	27150	14650	20900	21040.81	6.96	10149	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3154	12.07	0.22	12	0.29	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
11	20240429	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	0	3	0.00	852905550	40532	164.14	21000	21250	20850	27150	14650	20900	21042.77	6.96	10330	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3124	11.96	0.22	12	0.27	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
12	20240429	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	50	2	0.24	601863000	28561	115.66	21000	21250	20850	27150	14650	20900	21072.90	6.96	7733	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3132	11.99	0.22	12	0.19	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
13	20240429	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	150	2	0.72	469006950	22235	90.04	21000	21250	20850	27150	14650	20900	21093.18	6.96	9883	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3146	12.04	0.22	12	0.15	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
14	20240429	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	300	2	1.44	284165550	13474	54.56	21000	21250	20850	27150	14650	20900	21089.92	6.96	6603	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3169	12.13	0.22	12	0.09	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20350	4.18	20240416	27300	-22.34	20240130	18010	17.71	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
15	20240429	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	250	2	1.20	200958450	9530	38.59	21000	21250	20850	27150	14650	20900	21086.93	6.96	4742	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3161	12.10	0.22	12	0.06	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
16	20240429	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	350	2	1.67	153513200	7283	29.49	21000	21250	20850	27150	14650	20900	21078.29	6.96	3790	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3176	12.16	0.22	12	0.05	1748.00	95708.00	27300	20240130	-22.16	18010	20230726	17.99	27300	-22.16	20240130	20350	4.42	20240416	27300	-22.16	20240130	18010	17.99	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
17	20240429	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	250	2	1.20	2480400	118	0.48	21000	21150	21000	27150	14650	20900	21020.34	6.96	-97	21333	21116	20883	20666	20433	21000	20550	747	6250	5000	15460	50	1	14947628	3161	12.10	0.22	12	0.00	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.98	N	002320	5000	747 억	1040299	N	N	0	N	N
18	20240426	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-150	5	-0.71	508028100	24340	91.23	21050	21100	20650	27350	14750	21050	20871.93	6.94	1009	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3124	11.96	0.22	12	0.16	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
19	20240426	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-50	5	-0.24	453445600	21730	81.45	21050	21100	20650	27350	14750	21050	20867.02	6.94	468	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3139	12.01	0.22	12	0.15	1748.00	95708.00	27300	20240130	-23.08	18010	20230726	16.60	27300	-23.08	20240130	20350	3.19	20240416	27300	-23.08	20240130	18010	16.60	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
20	20240426	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-150	5	-0.71	412196550	19759	74.06	21050	21100	20650	27350	14750	21050	20860.93	6.94	944	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3124	11.96	0.22	12	0.13	1748.00	95708.00	27300	20240130	-23.44	18010	20230726	16.05	27300	-23.44	20240130	20350	2.70	20240416	27300	-23.44	20240130	18010	16.05	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
21	20240426	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-100	5	-0.48	342393400	16431	61.59	21050	21100	20650	27350	14750	21050	20837.88	6.94	-1430	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3132	11.99	0.22	12	0.11	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
22	20240426	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-200	5	-0.95	290520000	13951	52.29	21050	21100	20650	27350	14750	21050	20823.84	6.94	-1408	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3117	11.93	0.22	12	0.09	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20350	2.46	20240416	27300	-23.63	20240130	18010	15.77	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
23	20240426	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-250	5	-1.19	227123450	10910	40.89	21050	21100	20650	27350	14750	21050	20817.30	6.94	-476	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3109	11.90	0.22	12	0.07	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20350	2.21	20240416	27300	-23.81	20240130	18010	15.49	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
24	20240426	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-250	5	-1.19	143679300	6886	25.81	21050	21100	20800	27350	14750	21050	20864.64	6.94	-778	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3109	11.90	0.22	12	0.05	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20350	2.21	20240416	27300	-23.81	20240130	18010	15.49	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
25	20240426	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	0	3	0.00	9401450	447	1.68	21050	21100	20900	27350	14750	21050	21031.10	6.94	-45	21416	21232	21066	20882	20716	21325	20975	747	6300	5000	15570	50	1	14947628	3146	12.04	0.22	12	0.00	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.96	N	002320	5000	747 억	1037882	N	N	1	N	N
26	20240425	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-100	5	-0.47	561615700	26676	112.63	21000	21250	20900	27450	14850	21150	21053.23	6.86	5294	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3146	12.04	0.22	12	0.18	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.95	N	002320	5000	747 억	1026063	N	N	1	N	N
27	20240425	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-100	5	-0.47	545696000	25920	109.44	21000	21250	20900	27450	14850	21150	21053.09	6.86	5137	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3146	12.04	0.22	12	0.17	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
28	20240425	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-100	5	-0.47	435872750	20685	87.34	21000	21250	20900	27450	14850	21150	21071.92	6.86	5219	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3146	12.04	0.22	12	0.14	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
29	20240425	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	0	3	0.00	316139950	14995	63.31	21000	21250	20900	27450	14850	21150	21083.02	6.86	5138	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3161	12.10	0.22	12	0.10	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
30	20240425	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-50	5	-0.24	304230350	14431	60.93	21000	21250	20900	27450	14850	21150	21081.72	6.86	4885	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3154	12.07	0.22	12	0.10	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
31	20240425	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	50	2	0.24	268363350	12738	53.78	21000	21250	20900	27450	14850	21150	21067.93	6.86	3302	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3169	12.13	0.22	12	0.09	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20350	4.18	20240416	27300	-22.34	20240130	18010	17.71	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
32	20240425	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	0	3	0.00	174622600	8298	35.04	21000	21200	20900	27450	14850	21150	21043.94	6.86	1903	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3161	12.10	0.22	12	0.06	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
33	20240425	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-200	5	-0.95	8586100	409	1.73	21000	21050	20950	27450	14850	21150	20992.91	6.86	-17	21850	21500	21250	20900	20650	21375	20775	747	6300	5000	15650	50	1	14947628	3132	11.99	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.95	N	002320	5000	747 억	1026063	N	N	26	N	N
34	20240424	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	-250	5	-1.17	496669800	23479	132.43	21600	21600	21000	27800	15000	21400	21153.82	6.90	-6228	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3161	12.10	0.22	12	0.16	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.96	N	002320	5000	747 억	1031424	N	N	26	N	N
35	20240424	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	-250	5	-1.17	464243900	21946	123.79	21600	21600	21000	27800	15000	21400	21153.92	6.90	-5999	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3161	12.10	0.22	12	0.15	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
36	20240424	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-300	5	-1.40	404758450	19124	107.87	21600	21600	21000	27800	15000	21400	21164.95	6.90	-5601	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3154	12.07	0.22	12	0.13	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
37	20240424	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-300	5	-1.40	335215950	15830	89.29	21600	21600	21000	27800	15000	21400	21175.99	6.90	-5379	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3154	12.07	0.22	12	0.11	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
38	20240424	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-300	5	-1.40	263966400	12443	70.18	21600	21600	21050	27800	15000	21400	21214.05	6.90	-5437	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3154	12.07	0.22	12	0.08	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
39	20240424	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	-200	5	-0.93	144998500	6804	38.38	21600	21600	21150	27800	15000	21400	21310.77	6.90	-3641	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3169	12.13	0.22	12	0.05	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20350	4.18	20240416	27300	-22.34	20240130	18010	17.71	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
40	20240424	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	-100	5	-0.47	56018400	2622	14.79	21600	21600	21250	27800	15000	21400	21364.76	6.90	-1242	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3184	12.19	0.22	12	0.02	1748.00	95708.00	27300	20240130	-21.98	18010	20230726	18.27	27300	-21.98	20240130	20350	4.67	20240416	27300	-21.98	20240130	18010	18.27	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
41	20240424	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21400	0	3	0.00	862500	40	0.23	21600	21600	21400	27800	15000	21400	21562.50	6.90	-3	21666	21532	21266	21132	20866	21600	21200	747	6400	5000	15830	50	1	14947628	3199	12.24	0.22	12	0.00	1748.00	95708.00	27300	20240130	-21.61	18010	20230726	18.82	27300	-21.61	20240130	20350	5.16	20240416	27300	-21.61	20240130	18010	18.82	20230726	0.96	N	002320	5000	747 억	1031424	N	N	31	N	N
42	20240423	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21400	250	2	1.18	375445100	17719	100.28	21150	21400	21000	27450	14850	21150	21188.84	6.89	20	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3199	12.24	0.22	12	0.12	1748.00	95708.00	27300	20240130	-21.61	18010	20230726	18.82	27300	-21.61	20240130	20350	5.16	20240416	27300	-21.61	20240130	18010	18.82	20230726	0.97	N	002320	5000	747 억	1030472	N	N	31	N	N
43	20240423	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	100	2	0.47	350909850	16570	93.77	21150	21400	21000	27450	14850	21150	21177.42	6.89	-89	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3176	12.16	0.22	12	0.11	1748.00	95708.00	27300	20240130	-22.16	18010	20230726	17.99	27300	-22.16	20240130	20350	4.42	20240416	27300	-22.16	20240130	18010	17.99	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
44	20240423	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	100	2	0.47	303555600	14338	81.14	21150	21400	21000	27450	14850	21150	21171.40	6.89	370	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3176	12.16	0.22	12	0.10	1748.00	95708.00	27300	20240130	-22.16	18010	20230726	17.99	27300	-22.16	20240130	20350	4.42	20240416	27300	-22.16	20240130	18010	17.99	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
45	20240423	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21350	200	2	0.95	251443700	11892	67.30	21150	21350	21000	27450	14850	21150	21143.94	6.89	1096	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3191	12.21	0.22	12	0.08	1748.00	95708.00	27300	20240130	-21.79	18010	20230726	18.55	27300	-21.79	20240130	20350	4.91	20240416	27300	-21.79	20240130	18010	18.55	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
46	20240423	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	0	3	0.00	214054250	10133	57.35	21150	21250	21000	27450	14850	21150	21124.47	6.89	968	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3161	12.10	0.22	12	0.07	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
47	20240423	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	0	3	0.00	151575350	7173	40.59	21150	21250	21000	27450	14850	21150	21131.37	6.89	-569	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3161	12.10	0.22	12	0.05	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
48	20240423	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	0	3	0.00	96167050	4550	25.75	21150	21250	21000	27450	14850	21150	21135.62	6.89	732	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3161	12.10	0.22	12	0.03	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
49	20240423	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-150	5	-0.71	21892100	1037	5.87	21150	21150	21000	27450	14850	21150	21110.99	6.89	-771	21483	21316	21033	20866	20583	21400	20950	747	6300	5000	15650	50	1	14947628	3139	12.01	0.22	12	0.01	1748.00	95708.00	27300	20240130	-23.08	18010	20230726	16.60	27300	-23.08	20240130	20350	3.19	20240416	27300	-23.08	20240130	18010	16.60	20230726	0.97	N	002320	5000	747 억	1030472	N	N	0	N	N
50	20240422	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	300	2	1.44	370702650	17608	79.16	20850	21200	20750	27100	14600	20850	21053.16	6.85	6074	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3161	12.10	0.22	12	0.12	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
51	20240422	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	300	2	1.44	353021300	16771	75.40	20850	21200	20750	27100	14600	20850	21049.59	6.85	5789	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3161	12.10	0.22	12	0.11	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20350	3.93	20240416	27300	-22.53	20240130	18010	17.43	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
52	20240422	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	200	2	0.96	292899150	13920	62.58	20850	21200	20750	27100	14600	20850	21041.70	6.85	5347	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3146	12.04	0.22	12	0.09	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
53	20240422	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	250	2	1.20	268591800	12766	57.39	20850	21200	20750	27100	14600	20850	21039.72	6.85	4850	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3154	12.07	0.22	12	0.09	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
54	20240422	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	350	2	1.68	240556250	11436	51.41	20850	21200	20750	27100	14600	20850	21035.11	6.85	4909	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3169	12.13	0.22	12	0.08	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20350	4.18	20240416	27300	-22.34	20240130	18010	17.71	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
55	20240422	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	250	2	1.20	205991650	9802	44.07	20850	21150	20750	27100	14600	20850	21015.39	6.85	4333	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3154	12.07	0.22	12	0.07	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
56	20240422	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	200	2	0.96	128912800	6143	27.62	20850	21150	20750	27100	14600	20850	20985.47	6.85	2007	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3146	12.04	0.22	12	0.04	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
57	20240422	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-100	5	-0.48	11834600	569	2.56	20850	20850	20750	27100	14600	20850	20798.31	6.85	-221	21650	21250	20900	20500	20150	21075	20325	747	6250	5000	15420	50	1	14947628	3102	11.87	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.99	18010	20230726	15.21	27300	-23.99	20240130	20350	1.97	20240416	27300	-23.99	20240130	18010	15.21	20230726	1.02	N	002320	5000	747 억	1023968	N	N	0	N	N
58	20240419	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-450	5	-2.11	462449150	22238	66.78	21300	21300	20550	27650	14950	21300	20795.13	6.88	-4174	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3117	11.93	0.22	12	0.15	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20350	2.46	20240416	27300	-23.63	20240130	18010	15.77	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
59	20240419	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-500	5	-2.35	423225700	20353	61.12	21300	21300	20550	27650	14950	21300	20794.27	6.88	-3697	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3109	11.90	0.22	12	0.14	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20350	2.21	20240416	27300	-23.81	20240130	18010	15.49	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
60	20240419	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-500	5	-2.35	359442050	17287	51.91	21300	21300	20550	27650	14950	21300	20792.62	6.88	-3116	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3109	11.90	0.22	12	0.12	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20350	2.21	20240416	27300	-23.81	20240130	18010	15.49	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
61	20240419	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-550	5	-2.58	330581800	15901	47.75	21300	21300	20550	27650	14950	21300	20790.00	6.88	-2465	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3102	11.87	0.22	12	0.11	1748.00	95708.00	27300	20240130	-23.99	18010	20230726	15.21	27300	-23.99	20240130	20350	1.97	20240416	27300	-23.99	20240130	18010	15.21	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
62	20240419	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20700	-600	5	-2.82	302570800	14546	43.68	21300	21300	20550	27650	14950	21300	20800.96	6.88	-3070	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3094	11.84	0.22	12	0.10	1748.00	95708.00	27300	20240130	-24.18	18010	20230726	14.94	27300	-24.18	20240130	20350	1.72	20240416	27300	-24.18	20240130	18010	14.94	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
63	20240419	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-550	5	-2.58	187427250	8969	26.93	21300	21300	20750	27650	14950	21300	20897.23	6.88	-3593	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3102	11.87	0.22	12	0.06	1748.00	95708.00	27300	20240130	-23.99	18010	20230726	15.21	27300	-23.99	20240130	20350	1.97	20240416	27300	-23.99	20240130	18010	15.21	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
64	20240419	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-350	5	-1.64	106877500	5104	15.33	21300	21300	20800	27650	14950	21300	20939.95	6.88	-1609	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3132	11.99	0.22	12	0.03	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20350	2.95	20240416	27300	-23.26	20240130	18010	16.32	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
65	20240419	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-450	5	-2.11	7116500	337	1.01	21300	21300	20850	27650	14950	21300	21117.21	6.88	-117	21766	21532	21116	20882	20466	21650	21000	747	6350	5000	15760	50	1	14947628	3117	11.93	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20350	2.46	20240416	27300	-23.63	20240130	18010	15.77	20230726	0.97	N	002320	5000	747 억	1028141	N	N	0	N	N
66	20240418	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	750	2	3.65	702655950	33267	89.81	20700	21350	20700	26700	14400	20550	21121.80	6.83	3524	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3184	12.19	0.22	12	0.22	1748.00	95708.00	27300	20240130	-21.98	18010	20230726	18.27	27300	-21.98	20240130	20350	4.67	20240416	27300	-21.98	20240130	18010	18.27	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
67	20240418	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	550	2	2.68	644679950	30538	82.44	20700	21350	20700	26700	14400	20550	21110.84	6.83	2891	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3154	12.07	0.22	12	0.20	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
68	20240418	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	550	2	2.68	592021850	28042	75.70	20700	21350	20700	26700	14400	20550	21112.07	6.83	2223	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3154	12.07	0.22	12	0.19	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20350	3.69	20240416	27300	-22.71	20240130	18010	17.16	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
69	20240418	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	500	2	2.43	533998700	25294	68.28	20700	21350	20700	26700	14400	20550	21111.79	6.83	1370	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3146	12.04	0.22	12	0.17	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
70	20240418	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	450	2	2.19	453800550	21480	57.99	20700	21350	20700	26700	14400	20550	21126.79	6.83	1597	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3139	12.01	0.22	12	0.14	1748.00	95708.00	27300	20240130	-23.08	18010	20230726	16.60	27300	-23.08	20240130	20350	3.19	20240416	27300	-23.08	20240130	18010	16.60	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
71	20240418	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	500	2	2.43	417681200	19767	53.36	20700	21350	20700	26700	14400	20550	21130.37	6.83	1564	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3146	12.04	0.22	12	0.13	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20350	3.44	20240416	27300	-22.89	20240130	18010	16.88	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
72	20240418	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	650	2	3.16	268959800	12755	34.43	20700	21350	20700	26700	14400	20550	21086.83	6.83	2283	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3169	12.13	0.22	12	0.09	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20350	4.18	20240416	27300	-22.34	20240130	18010	17.71	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
73	20240418	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	250	2	1.22	516950	25	0.07	20700	20800	20700	26700	14400	20550	20710.00	6.83	1	21083	20816	20583	20316	20083	20700	20200	747	6150	5000	15200	50	1	14947628	3109	11.90	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20350	2.21	20240416	27300	-23.81	20240130	18010	15.49	20230726	1.00	N	002320	5000	747 억	1021647	N	N	0	N	N
74	20240417	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	0	3	0.00	760057450	37037	85.98	20800	20850	20350	26700	14400	20550	20521.34	6.81	3094	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3072	11.76	0.21	12	0.25	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240417	27300	-24.73	20240130	18010	14.10	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
75	20240417	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	0	3	0.00	706160000	34419	79.91	20800	20850	20350	26700	14400	20550	20516.58	6.81	1539	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3072	11.76	0.21	12	0.23	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240417	27300	-24.73	20240130	18010	14.10	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
76	20240417	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20500	-50	5	-0.24	629756100	30698	71.27	20800	20850	20350	26700	14400	20550	20514.56	6.81	845	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3064	11.73	0.21	12	0.21	1748.00	95708.00	27300	20240130	-24.91	18010	20230726	13.83	27300	-24.91	20240130	20350	0.74	20240417	27300	-24.91	20240130	18010	13.83	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
77	20240417	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	0	3	0.00	342871250	16668	38.70	20800	20850	20400	26700	14400	20550	20570.63	6.81	-16	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3072	11.76	0.21	12	0.11	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
78	20240417	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20600	50	2	0.24	259511050	12611	29.28	20800	20850	20400	26700	14400	20550	20578.15	6.81	-1529	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3079	11.78	0.22	12	0.08	1748.00	95708.00	27300	20240130	-24.54	18010	20230726	14.38	27300	-24.54	20240130	20350	1.23	20240416	27300	-24.54	20240130	18010	14.38	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
79	20240417	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	0	3	0.00	198411450	9640	22.38	20800	20850	20400	26700	14400	20550	20582.10	6.81	-2842	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3072	11.76	0.21	12	0.06	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
80	20240417	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20650	100	2	0.49	64155150	3101	7.20	20800	20850	20550	26700	14400	20550	20688.54	6.81	-1114	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3087	11.81	0.22	12	0.02	1748.00	95708.00	27300	20240130	-24.36	18010	20230726	14.66	27300	-24.36	20240130	20350	1.47	20240416	27300	-24.36	20240130	18010	14.66	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
81	20240417	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	0	3	0.00	3273000	159	0.37	20800	20800	20550	26700	14400	20550	20584.91	6.81	-118	21283	20916	20633	20266	19983	20775	20125	747	6150	5000	15200	50	1	14947628	3072	11.76	0.21	12	0.00	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.02	N	002320	5000	747 억	1017429	N	N	0	N	N
82	20240416	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	-550	5	-2.61	880057100	42772	95.29	20850	21000	20350	27400	14800	21100	20575.58	6.84	-9418	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3072	11.76	0.21	12	0.29	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
83	20240416	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20500	-600	5	-2.84	845952850	41111	91.59	20850	21000	20350	27400	14800	21100	20577.29	6.84	-9712	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3064	11.73	0.21	12	0.28	1748.00	95708.00	27300	20240130	-24.91	18010	20230726	13.83	27300	-24.91	20240130	20350	0.74	20240416	27300	-24.91	20240130	18010	13.83	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
84	20240416	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	-550	5	-2.61	789206650	38347	85.43	20850	21000	20350	27400	14800	21100	20580.66	6.84	-9272	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3072	11.76	0.21	12	0.26	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
85	20240416	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	-550	5	-2.61	699393250	33972	75.69	20850	21000	20350	27400	14800	21100	20587.34	6.84	-8665	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3072	11.76	0.21	12	0.23	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
86	20240416	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20500	-600	5	-2.84	572155000	27765	61.86	20850	21000	20350	27400	14800	21100	20607.06	6.84	-7277	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3064	11.73	0.21	12	0.19	1748.00	95708.00	27300	20240130	-24.91	18010	20230726	13.83	27300	-24.91	20240130	20350	0.74	20240416	27300	-24.91	20240130	18010	13.83	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
87	20240416	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20550	-550	5	-2.61	490619550	23795	53.01	20850	21000	20350	27400	14800	21100	20618.60	6.84	-6583	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3072	11.76	0.21	12	0.16	1748.00	95708.00	27300	20240130	-24.73	18010	20230726	14.10	27300	-24.73	20240130	20350	0.98	20240416	27300	-24.73	20240130	18010	14.10	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
88	20240416	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20700	-400	5	-1.90	137268950	6587	14.67	20850	21000	20700	27400	14800	21100	20839.37	6.84	-4996	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3094	11.84	0.22	12	0.04	1748.00	95708.00	27300	20240130	-24.18	18010	20230726	14.94	27300	-24.18	20240130	20600	0.49	20240415	27300	-24.18	20240130	18010	14.94	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
89	20240416	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-150	5	-0.71	1315000	63	0.14	20850	21000	20850	27400	14800	21100	20873.02	6.84	3	21633	21366	20983	20716	20333	21500	20850	747	6300	5000	15610	50	1	14947628	3132	11.99	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20600	1.70	20240415	27300	-23.26	20240130	18010	16.32	20230726	1.01	N	002320	5000	747 억	1022001	N	N	0	N	N
90	20240415	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	0	3	0.00	935300350	44875	79.87	20900	21250	20600	27400	14800	21100	20842.28	6.76	9093	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3154	12.07	0.22	12	0.30	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20600	2.43	20240415	27300	-22.71	20240130	18010	17.16	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
91	20240415	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-50	5	-0.24	841092500	40407	71.92	20900	21100	20600	27400	14800	21100	20815.51	6.76	9501	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3146	12.04	0.22	12	0.27	1748.00	95708.00	27300	20240130	-22.89	18010	20230726	16.88	27300	-22.89	20240130	20600	2.18	20240415	27300	-22.89	20240130	18010	16.88	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
92	20240415	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-100	5	-0.47	775390600	37275	66.35	20900	21100	20600	27400	14800	21100	20801.89	6.76	9487	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3139	12.01	0.22	12	0.25	1748.00	95708.00	27300	20240130	-23.08	18010	20230726	16.60	27300	-23.08	20240130	20600	1.94	20240415	27300	-23.08	20240130	18010	16.60	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
93	20240415	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-250	5	-1.18	686014050	33014	58.76	20900	21050	20600	27400	14800	21100	20779.48	6.76	7092	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3117	11.93	0.22	12	0.22	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20600	1.21	20240415	27300	-23.63	20240130	18010	15.77	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
94	20240415	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20850	-250	5	-1.18	629978400	30325	53.98	20900	21050	20600	27400	14800	21100	20774.22	6.76	6118	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3117	11.93	0.22	12	0.20	1748.00	95708.00	27300	20240130	-23.63	18010	20230726	15.77	27300	-23.63	20240130	20600	1.21	20240415	27300	-23.63	20240130	18010	15.77	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
95	20240415	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-300	5	-1.42	549963050	26490	47.15	20900	20950	20600	27400	14800	21100	20761.14	6.76	4476	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3109	11.90	0.22	12	0.18	1748.00	95708.00	27300	20240130	-23.81	18010	20230726	15.49	27300	-23.81	20240130	20600	0.97	20240415	27300	-23.81	20240130	18010	15.49	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
96	20240415	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-350	5	-1.66	374365050	18017	32.07	20900	20950	20600	27400	14800	21100	20778.42	6.76	2290	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3102	11.87	0.22	12	0.12	1748.00	95708.00	27300	20240130	-23.99	18010	20230726	15.21	27300	-23.99	20240130	20600	0.73	20240415	27300	-23.99	20240130	18010	15.21	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
97	20240415	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-150	5	-0.71	11527050	553	0.98	20900	20950	20700	27400	14800	21100	20844.11	6.76	-23	21866	21482	21266	20882	20666	21375	20775	747	6300	5000	15610	50	1	14947628	3132	11.99	0.22	12	0.00	1748.00	95708.00	27300	20240130	-23.26	18010	20230726	16.32	27300	-23.26	20240130	20700	1.21	20240415	27300	-23.26	20240130	18010	16.32	20230726	1.01	N	002320	5000	747 억	1010537	N	N	38	N	N
98	20240412	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-400	5	-1.86	1193852850	55981	89.64	21500	21650	21050	27950	15050	21500	21326.08	6.77	-5704	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3154	12.07	0.22	12	0.37	1748.00	95708.00	27300	20240130	-22.71	18010	20230726	17.16	27300	-22.71	20240130	20850	1.20	20240125	27300	-22.71	20240130	18010	17.16	20230726	1.02	N	002320	5000	747 억	1011566	N	N	38	N	N
99	20240412	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	-300	5	-1.40	1075627200	50377	80.67	21500	21650	21050	27950	15050	21500	21351.55	6.77	-5685	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3169	12.13	0.22	12	0.34	1748.00	95708.00	27300	20240130	-22.34	18010	20230726	17.71	27300	-22.34	20240130	20850	1.68	20240125	27300	-22.34	20240130	18010	17.71	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
100	20240412	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	-350	5	-1.63	875187500	40888	65.47	21500	21650	21150	27950	15050	21500	21404.51	6.77	-6560	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3161	12.10	0.22	12	0.27	1748.00	95708.00	27300	20240130	-22.53	18010	20230726	17.43	27300	-22.53	20240130	20850	1.44	20240125	27300	-22.53	20240130	18010	17.43	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
101	20240412	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21350	-150	5	-0.70	673225750	31375	50.24	21500	21650	21250	27950	15050	21500	21457.39	6.77	-6777	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3191	12.21	0.22	12	0.21	1748.00	95708.00	27300	20240130	-21.79	18010	20230726	18.55	27300	-21.79	20240130	20850	2.40	20240125	27300	-21.79	20240130	18010	18.55	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
102	20240412	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21400	-100	5	-0.47	564807850	26302	42.12	21500	21650	21250	27950	15050	21500	21473.95	6.77	-6901	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3199	12.24	0.22	12	0.18	1748.00	95708.00	27300	20240130	-21.61	18010	20230726	18.82	27300	-21.61	20240130	20850	2.64	20240125	27300	-21.61	20240130	18010	18.82	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
103	20240412	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21550	50	2	0.23	423619950	19723	31.58	21500	21650	21250	27950	15050	21500	21478.47	6.77	-5457	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3221	12.33	0.23	12	0.13	1748.00	95708.00	27300	20240130	-21.06	18010	20230726	19.66	27300	-21.06	20240130	20850	3.36	20240125	27300	-21.06	20240130	18010	19.66	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
104	20240412	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21500	0	3	0.00	195338600	9097	14.57	21500	21650	21250	27950	15050	21500	21472.86	6.77	-2353	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3214	12.30	0.22	12	0.06	1748.00	95708.00	27300	20240130	-21.25	18010	20230726	19.38	27300	-21.25	20240130	20850	3.12	20240125	27300	-21.25	20240130	18010	19.38	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
105	20240412	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21500	0	3	0.00	3657100	170	0.27	21500	21600	21500	27950	15050	21500	21512.35	6.77	-68	22800	22150	21700	21050	20600	21925	20825	747	6450	5000	15910	50	1	14947628	3214	12.30	0.22	12	0.00	1748.00	95708.00	27300	20240130	-21.25	18010	20230726	19.38	27300	-21.25	20240130	20850	3.12	20240125	27300	-21.25	20240130	18010	19.38	20230726	1.02	N	002320	5000	747 억	1011566	N	N	2	N	N
106	20240411	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21500	-600	5	-2.71	1338873500	62229	438.05	22100	22350	21250	28700	15500	22100	21515.27	6.79	159	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3214	12.30	0.22	12	0.42	1748.00	95708.00	27300	20240130	-21.25	18010	20230726	19.38	27300	-21.25	20240130	20850	3.12	20240125	27300	-21.25	20240130	18010	19.38	20230726	1.09	N	002320	5000	747 억	1014819	N	N	2	N	N
107	20240411	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21500	-600	5	-2.71	1279738550	59471	418.63	22100	22350	21250	28700	15500	22100	21518.69	6.79	382	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3214	12.30	0.22	12	0.40	1748.00	95708.00	27300	20240130	-21.25	18010	20230726	19.38	27300	-21.25	20240130	20850	3.12	20240125	27300	-21.25	20240130	18010	19.38	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
108	20240411	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21450	-650	5	-2.94	1194243600	55486	390.58	22100	22350	21250	28700	15500	22100	21523.32	6.79	-2243	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3206	12.27	0.22	12	0.37	1748.00	95708.00	27300	20240130	-21.43	18010	20230726	19.10	27300	-21.43	20240130	20850	2.88	20240125	27300	-21.43	20240130	18010	19.10	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
109	20240411	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21400	-700	5	-3.17	996995850	46302	325.93	22100	22350	21250	28700	15500	22100	21532.45	6.79	-8418	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3199	12.24	0.22	12	0.31	1748.00	95708.00	27300	20240130	-21.61	18010	20230726	18.82	27300	-21.61	20240130	20850	2.64	20240125	27300	-21.61	20240130	18010	18.82	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
110	20240411	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	-800	5	-3.62	855400750	39688	279.37	22100	22350	21250	28700	15500	22100	21553.12	6.79	-11565	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3184	12.19	0.22	12	0.27	1748.00	95708.00	27300	20240130	-21.98	18010	20230726	18.27	27300	-21.98	20240130	20850	2.16	20240125	27300	-21.98	20240130	18010	18.27	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
111	20240411	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21450	-650	5	-2.94	575333300	26575	187.07	22100	22350	21400	28700	15500	22100	21649.40	6.79	-10623	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3206	12.27	0.22	12	0.18	1748.00	95708.00	27300	20240130	-21.43	18010	20230726	19.10	27300	-21.43	20240130	20850	2.88	20240125	27300	-21.43	20240130	18010	19.10	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
112	20240411	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21600	-500	5	-2.26	282575300	12967	91.28	22100	22350	21600	28700	15500	22100	21791.86	6.79	-7439	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3229	12.36	0.23	12	0.09	1748.00	95708.00	27300	20240130	-20.88	18010	20230726	19.93	27300	-20.88	20240130	20850	3.60	20240125	27300	-20.88	20240130	18010	19.93	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
113	20240411	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22000	-100	5	-0.45	19120550	866	6.10	22100	22350	22000	28700	15500	22100	22079.13	6.79	-577	22366	22232	22116	21982	21866	22175	21925	747	6600	5000	16350	50	1	14947628	3288	12.59	0.23	12	0.01	1748.00	95708.00	27300	20240130	-19.41	18010	20230726	22.15	27300	-19.41	20240130	20850	5.52	20240125	27300	-19.41	20240130	18010	22.15	20230726	1.09	N	002320	5000	747 억	1014819	N	N	84	N	N
114	20240409	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	50	2	0.23	312950550	14165	31.40	22200	22250	22000	28650	15450	22050	22093.23	6.82	-4341	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3303	12.64	0.23	12	0.09	1748.00	95708.00	27300	20240130	-19.05	18010	20230726	22.71	27300	-19.05	20240130	20850	6.00	20240125	27300	-19.05	20240130	18010	22.71	20230726	1.19	N	002320	5000	747 억	1018881	N	N	84	N	N
115	20240409	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	0	3	0.00	298680550	13519	29.96	22200	22250	22000	28650	15450	22050	22093.39	6.82	-4323	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3296	12.61	0.23	12	0.09	1748.00	95708.00	27300	20240130	-19.23	18010	20230726	22.43	27300	-19.23	20240130	20850	5.76	20240125	27300	-19.23	20240130	18010	22.43	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
116	20240409	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	100	2	0.45	235835050	10676	23.66	22200	22250	22000	28650	15450	22050	22090.21	6.82	-2410	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3311	12.67	0.23	12	0.07	1748.00	95708.00	27300	20240130	-18.86	18010	20230726	22.99	27300	-18.86	20240130	20850	6.24	20240125	27300	-18.86	20240130	18010	22.99	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
117	20240409	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22200	150	2	0.68	227152450	10284	22.79	22200	22250	22000	28650	15450	22050	22087.95	6.82	-2373	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3318	12.70	0.23	12	0.07	1748.00	95708.00	27300	20240130	-18.68	18010	20230726	23.26	27300	-18.68	20240130	20850	6.47	20240125	27300	-18.68	20240130	18010	23.26	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
118	20240409	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	50	2	0.23	218272000	9883	21.90	22200	22250	22000	28650	15450	22050	22085.60	6.82	-2496	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3303	12.64	0.23	12	0.07	1748.00	95708.00	27300	20240130	-19.05	18010	20230726	22.71	27300	-19.05	20240130	20850	6.00	20240125	27300	-19.05	20240130	18010	22.71	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
119	20240409	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	100	2	0.45	169086000	7662	16.98	22200	22250	22000	28650	15450	22050	22068.13	6.82	-2345	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3311	12.67	0.23	12	0.05	1748.00	95708.00	27300	20240130	-18.86	18010	20230726	22.99	27300	-18.86	20240130	20850	6.24	20240125	27300	-18.86	20240130	18010	22.99	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
120	20240409	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22100	50	2	0.23	149337350	6769	15.00	22200	22250	22000	28650	15450	22050	22061.95	6.82	-2295	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3303	12.64	0.23	12	0.05	1748.00	95708.00	27300	20240130	-19.05	18010	20230726	22.71	27300	-19.05	20240130	20850	6.00	20240125	27300	-19.05	20240130	18010	22.71	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
121	20240409	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	200	2	0.91	2021350	91	0.20	22200	22250	22200	28650	15450	22050	22212.64	6.82	-1	22716	22382	22166	21832	21616	22275	21725	747	6600	5000	16310	50	1	14947628	3326	12.73	0.23	12	0.00	1748.00	95708.00	27300	20240130	-18.50	18010	20230726	23.54	27300	-18.50	20240130	20850	6.71	20240125	27300	-18.50	20240130	18010	23.54	20230726	1.19	N	002320	5000	747 억	1018881	N	N	0	N	N
122	20240408	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	-400	5	-1.78	998033900	45115	70.40	22350	22500	21950	29150	15750	22450	22122.00	6.79	2063	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3296	12.61	0.23	12	0.30	1748.00	95708.00	27300	20240130	-19.23	18010	20230726	22.43	27300	-19.23	20240130	20850	5.76	20240125	27300	-19.23	20240130	18010	22.43	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
123	20240408	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	-400	5	-1.78	981254050	44354	69.21	22350	22500	21950	29150	15750	22450	22123.24	6.79	1742	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3296	12.61	0.23	12	0.30	1748.00	95708.00	27300	20240130	-19.23	18010	20230726	22.43	27300	-19.23	20240130	20850	5.76	20240125	27300	-19.23	20240130	18010	22.43	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
124	20240408	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22050	-400	5	-1.78	899893400	40665	63.45	22350	22500	21950	29150	15750	22450	22129.43	6.79	667	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3296	12.61	0.23	12	0.27	1748.00	95708.00	27300	20240130	-19.23	18010	20230726	22.43	27300	-19.23	20240130	20850	5.76	20240125	27300	-19.23	20240130	18010	22.43	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
125	20240408	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	-300	5	-1.34	754864400	34090	53.19	22350	22500	21950	29150	15750	22450	22143.28	6.79	-1588	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3311	12.67	0.23	12	0.23	1748.00	95708.00	27300	20240130	-18.86	18010	20230726	22.99	27300	-18.86	20240130	20850	6.24	20240125	27300	-18.86	20240130	18010	22.99	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
126	20240408	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	-300	5	-1.34	652012400	29436	45.93	22350	22500	21950	29150	15750	22450	22150.17	6.79	-2346	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3311	12.67	0.23	12	0.20	1748.00	95708.00	27300	20240130	-18.86	18010	20230726	22.99	27300	-18.86	20240130	20850	6.24	20240125	27300	-18.86	20240130	18010	22.99	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
127	20240408	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22200	-250	5	-1.11	554169750	25013	39.03	22350	22500	21950	29150	15750	22450	22155.27	6.79	-2067	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3318	12.70	0.23	12	0.17	1748.00	95708.00	27300	20240130	-18.68	18010	20230726	23.26	27300	-18.68	20240130	20850	6.47	20240125	27300	-18.68	20240130	18010	23.26	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
128	20240408	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22150	-300	5	-1.34	379645450	17144	26.75	22350	22500	21950	29150	15750	22450	22144.51	6.79	-1407	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3311	12.67	0.23	12	0.11	1748.00	95708.00	27300	20240130	-18.86	18010	20230726	22.99	27300	-18.86	20240130	20850	6.24	20240125	27300	-18.86	20240130	18010	22.99	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
129	20240408	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	0	3	0.00	8384500	375	0.59	22350	22450	22350	29150	15750	22450	22358.67	6.79	22	23116	22782	22566	22232	22016	22675	22125	747	6700	5000	16610	50	1	14947628	3356	12.84	0.23	12	0.00	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.29	N	002320	5000	747 억	1015630	N	N	207	N	N
130	20240405	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	-350	5	-1.54	1443064100	63960	90.45	22700	22900	22350	29600	16000	22800	22562.00	6.73	9832	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3356	12.84	0.23	12	0.43	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.29	N	002320	5000	747 억	1005284	N	N	207	N	N
131	20240405	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22400	-400	5	-1.75	1283025250	56819	80.35	22700	22900	22400	29600	16000	22800	22580.92	6.73	7068	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3348	12.81	0.23	12	0.38	1748.00	95708.00	27300	20240130	-17.95	18010	20230726	24.38	27300	-17.95	20240130	20850	7.43	20240125	27300	-17.95	20240130	18010	24.38	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
132	20240405	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	-300	5	-1.32	1090345450	48250	68.23	22700	22900	22450	29600	16000	22800	22597.83	6.73	6563	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3363	12.87	0.24	12	0.32	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
133	20240405	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-250	5	-1.10	599270800	26460	37.42	22700	22900	22450	29600	16000	22800	22648.18	6.73	-2570	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3371	12.90	0.24	12	0.18	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
134	20240405	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-250	5	-1.10	532227200	23491	33.22	22700	22900	22450	29600	16000	22800	22656.64	6.73	-2338	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3371	12.90	0.24	12	0.16	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
135	20240405	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22550	-250	5	-1.10	459330400	20262	28.65	22700	22900	22450	29600	16000	22800	22669.55	6.73	-1981	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3371	12.90	0.24	12	0.14	1748.00	95708.00	27300	20240130	-17.40	18010	20230726	25.21	27300	-17.40	20240130	20850	8.15	20240125	27300	-17.40	20240130	18010	25.21	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
136	20240405	100123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	0	3	0.00	269337850	11866	16.78	22700	22900	22550	29600	16000	22800	22698.29	6.73	1448	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3408	13.04	0.24	12	0.08	1748.00	95708.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
137	20240405	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	-100	5	-0.44	544800	24	0.03	22700	22700	22700	29600	16000	22800	22700.00	6.73	3	23666	23232	22716	22282	21766	23450	22500	747	6800	5000	16870	50	1	14947628	3393	12.99	0.24	12	0.00	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.29	N	002320	5000	747 억	1005284	N	N	8	N	N
138	20240404	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	450	2	2.01	1611748450	70714	335.74	22200	23150	22200	29050	15650	22350	22792.49	6.71	22541	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3408	13.04	0.24	12	0.47	1748.00	95708.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.30	N	002320	5000	747 억	1002494	N	N	8	N	N
139	20240404	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	400	2	1.79	1543116850	67701	321.44	22200	23150	22200	29050	15650	22350	22793.12	6.71	21385	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3401	13.01	0.24	12	0.45	1748.00	95708.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
140	20240404	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	450	2	2.01	1422495550	62386	296.20	22200	23150	22200	29050	15650	22350	22801.52	6.71	18205	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3408	13.04	0.24	12	0.42	1748.00	95708.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
141	20240404	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22950	600	2	2.68	1004432300	44038	209.09	22200	23150	22200	29050	15650	22350	22808.31	6.71	8882	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3430	13.13	0.24	12	0.29	1748.00	95708.00	27300	20240130	-15.93	18010	20230726	27.43	27300	-15.93	20240130	20850	10.07	20240125	27300	-15.93	20240130	18010	27.43	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
142	20240404	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	550	2	2.46	864765000	37966	180.26	22200	23050	22200	29050	15650	22350	22777.35	6.71	6383	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3423	13.10	0.24	12	0.25	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
143	20240404	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	550	2	2.46	727584250	31964	151.76	22200	23050	22200	29050	15650	22350	22762.62	6.71	11283	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3423	13.10	0.24	12	0.21	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
144	20240404	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22750	400	2	1.79	460725700	20322	96.49	22200	23000	22200	29050	15650	22350	22671.28	6.71	7690	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3401	13.01	0.24	12	0.14	1748.00	95708.00	27300	20240130	-16.67	18010	20230726	26.32	27300	-16.67	20240130	20850	9.11	20240125	27300	-16.67	20240130	18010	26.32	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
145	20240404	090125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22200	-150	5	-0.67	27217500	1226	5.82	22200	22300	22200	29050	15650	22350	22200.24	6.71	-71	22683	22516	22383	22216	22083	22450	22150	747	6700	5000	16530	50	1	14947628	3318	12.70	0.23	12	0.01	1748.00	95708.00	27300	20240130	-18.68	18010	20230726	23.26	27300	-18.68	20240130	20850	6.47	20240125	27300	-18.68	20240130	18010	23.26	20230726	1.30	N	002320	5000	747 억	1002494	N	N	27	N	N
146	20240403	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22350	-50	5	-0.22	467172700	20894	82.11	22550	22550	22250	29100	15700	22400	22359.18	6.73	-3409	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3341	12.79	0.23	12	0.14	1748.00	95708.00	27300	20240130	-18.13	18010	20230726	24.10	27300	-18.13	20240130	20850	7.19	20240125	27300	-18.13	20240130	18010	24.10	20230726	1.31	N	002320	5000	747 억	1005609	N	N	27	N	N
147	20240403	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22300	-100	5	-0.45	397017500	17746	69.74	22550	22550	22250	29100	15700	22400	22372.22	6.73	-4292	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3333	12.76	0.23	12	0.12	1748.00	95708.00	27300	20240130	-18.32	18010	20230726	23.82	27300	-18.32	20240130	20850	6.95	20240125	27300	-18.32	20240130	18010	23.82	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
148	20240403	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	100	2	0.45	245103150	10943	43.01	22550	22550	22250	29100	15700	22400	22398.17	6.73	-1861	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3363	12.87	0.24	12	0.07	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
149	20240403	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	50	2	0.22	209017150	9336	36.69	22550	22550	22250	29100	15700	22400	22388.30	6.73	-1644	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3356	12.84	0.23	12	0.06	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
150	20240403	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	100	2	0.45	169087850	7554	29.69	22550	22550	22250	29100	15700	22400	22383.88	6.73	-1331	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3363	12.87	0.24	12	0.05	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
151	20240403	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	100	2	0.45	88479850	3956	15.55	22550	22550	22250	29100	15700	22400	22365.99	6.73	-1537	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3363	12.87	0.24	12	0.03	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
152	20240403	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	50	2	0.22	67369350	3016	11.85	22550	22550	22250	29100	15700	22400	22337.32	6.73	-1506	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3356	12.84	0.23	12	0.02	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
153	20240403	090125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22350	-50	5	-0.22	10697700	477	1.87	22550	22550	22350	29100	15700	22400	22427.04	6.73	-302	23033	22716	22533	22216	22033	22625	22125	747	6700	5000	16570	50	1	14947628	3341	12.79	0.23	12	0.00	1748.00	95708.00	27300	20240130	-18.13	18010	20230726	24.10	27300	-18.13	20240130	20850	7.19	20240125	27300	-18.13	20240130	18010	24.10	20230726	1.31	N	002320	5000	747 억	1005609	N	N	33	N	N
154	20240402	160123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22400	-450	5	-1.97	570481600	25395	72.12	22850	22850	22350	29700	16000	22850	22464.23	6.77	-6514	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3348	12.81	0.23	12	0.17	1748.00	95708.00	27300	20240130	-17.95	18010	20230726	24.38	27300	-17.95	20240130	20850	7.43	20240125	27300	-17.95	20240130	18010	24.38	20230726	1.28	N	002320	5000	747 억	1011415	N	N	33	N	N
155	20240402	150124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	-400	5	-1.75	470126950	20924	59.42	22850	22850	22350	29700	16000	22850	22468.13	6.77	-5017	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3356	12.84	0.23	12	0.14	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
156	20240402	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22450	-400	5	-1.75	372350450	16570	47.06	22850	22850	22350	29700	16000	22850	22471.13	6.77	-3929	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3356	12.84	0.23	12	0.11	1748.00	95708.00	27300	20240130	-17.77	18010	20230726	24.65	27300	-17.77	20240130	20850	7.67	20240125	27300	-17.77	20240130	18010	24.65	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
157	20240402	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22600	-250	5	-1.09	344886200	15349	43.59	22850	22850	22350	29700	16000	22850	22469.37	6.77	-2958	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3378	12.93	0.24	12	0.10	1748.00	95708.00	27300	20240130	-17.22	18010	20230726	25.49	27300	-17.22	20240130	20850	8.39	20240125	27300	-17.22	20240130	18010	25.49	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
158	20240402	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	-350	5	-1.53	282597500	12576	35.71	22850	22850	22350	29700	16000	22850	22470.87	6.77	-1874	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3363	12.87	0.24	12	0.08	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
159	20240402	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	-350	5	-1.53	248586100	11065	31.42	22850	22850	22350	29700	16000	22850	22465.64	6.77	-905	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3363	12.87	0.24	12	0.07	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
160	20240402	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22500	-350	5	-1.53	193309850	8606	24.44	22850	22850	22350	29700	16000	22850	22461.77	6.77	457	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3363	12.87	0.24	12	0.06	1748.00	95708.00	27300	20240130	-17.58	18010	20230726	24.93	27300	-17.58	20240130	20850	7.91	20240125	27300	-17.58	20240130	18010	24.93	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
161	20240402	090124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	-200	5	-0.88	4058900	178	0.51	22850	22850	22650	29700	16000	22850	22800.00	6.77	-3	23383	23116	22633	22366	21883	23250	22500	747	6850	5000	16900	50	1	14947628	3386	12.96	0.24	12	0.00	1748.00	95708.00	27300	20240130	-17.03	18010	20230726	25.76	27300	-17.03	20240130	20850	8.63	20240125	27300	-17.03	20240130	18010	25.76	20230726	1.28	N	002320	5000	747 억	1011415	N	N	0	N	N
162	20240401	160124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	600	2	2.70	794249850	35203	39.66	22300	22900	22150	28900	15600	22250	22557.71	6.76	4577	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3416	13.07	0.24	12	0.24	1748.00	95708.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
163	20240401	150124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22850	600	2	2.70	749327950	33234	37.44	22300	22900	22150	28900	15600	22250	22547.03	6.76	4373	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3416	13.07	0.24	12	0.22	1748.00	95708.00	27300	20240130	-16.30	18010	20230726	26.87	27300	-16.30	20240130	20850	9.59	20240125	27300	-16.30	20240130	18010	26.87	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
164	20240401	140124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	550	2	2.47	680904250	30232	34.06	22300	22900	22150	28900	15600	22250	22522.63	6.76	3913	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3408	13.04	0.24	12	0.20	1748.00	95708.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
165	20240401	130124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22900	650	2	2.92	639875050	28434	32.03	22300	22900	22150	28900	15600	22250	22503.87	6.76	3394	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3423	13.10	0.24	12	0.19	1748.00	95708.00	27300	20240130	-16.12	18010	20230726	27.15	27300	-16.12	20240130	20850	9.83	20240125	27300	-16.12	20240130	18010	27.15	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
166	20240401	120124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22800	550	2	2.47	556133350	24765	27.90	22300	22800	22150	28900	15600	22250	22456.42	6.76	1659	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3408	13.04	0.24	12	0.17	1748.00	95708.00	27300	20240130	-16.48	18010	20230726	26.60	27300	-16.48	20240130	20850	9.35	20240125	27300	-16.48	20240130	18010	26.60	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
167	20240401	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22700	450	2	2.02	459620450	20518	23.11	22300	22750	22150	28900	15600	22250	22400.84	6.76	974	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3393	12.99	0.24	12	0.14	1748.00	95708.00	27300	20240130	-16.85	18010	20230726	26.04	27300	-16.85	20240130	20850	8.87	20240125	27300	-16.85	20240130	18010	26.04	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
168	20240401	100123	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22650	400	2	1.80	378460150	16944	19.09	22300	22700	22150	28900	15600	22250	22335.94	6.76	1758	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3386	12.96	0.24	12	0.11	1748.00	95708.00	27300	20240130	-17.03	18010	20230726	25.76	27300	-17.03	20240130	20850	8.63	20240125	27300	-17.03	20240130	18010	25.76	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N
169	20240401	090124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	22250	0	3	0.00	68703650	3081	3.47	22300	22300	22250	28900	15600	22250	22299.14	6.76	-316	23250	22750	22450	21950	21650	22600	21800	747	6650	5000	16460	50	1	14947628	3326	12.73	0.23	12	0.02	1748.00	95708.00	27300	20240130	-18.50	18010	20230726	23.54	27300	-18.50	20240130	20850	6.71	20240125	27300	-18.50	20240130	18010	23.54	20230726	1.24	N	002320	5000	747 억	1010321	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History