KissMeData/002320/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	20240531	160133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	110	2	0.57	441761200	22999	37.38	19130	19380	19030	24900	13420	19160	19207.57	6.76	-430	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2880	11.02	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.41	18010	20230726	7.00	27300	-29.41	20240130	18870	2.12	20240530	27300	-29.41	20240130	18010	7.00	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
3	20240531	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	100	2	0.52	403563260	21016	34.16	19130	19380	19030	24900	13420	19160	19202.67	6.76	70	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2879	11.02	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18870	2.07	20240530	27300	-29.45	20240130	18010	6.94	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
4	20240531	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	-30	5	-0.16	346341420	18044	29.33	19130	19380	19030	24900	13420	19160	19194.27	6.76	-669	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2859	10.94	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.93	18010	20230726	6.22	27300	-29.93	20240130	18870	1.38	20240530	27300	-29.93	20240130	18010	6.22	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
5	20240531	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	-20	5	-0.10	275759920	14355	23.33	19130	19380	19030	24900	13420	19160	19210.03	6.76	-1289	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2861	10.95	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.89	18010	20230726	6.27	27300	-29.89	20240130	18870	1.43	20240530	27300	-29.89	20240130	18010	6.27	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
6	20240531	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	0	3	0.00	214392430	11151	18.13	19130	19380	19030	24900	13420	19160	19226.31	6.76	-801	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2864	10.96	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.82	18010	20230726	6.39	27300	-29.82	20240130	18870	1.54	20240530	27300	-29.82	20240130	18010	6.39	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
7	20240531	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	10	2	0.05	180853010	9401	15.28	19130	19380	19030	24900	13420	19160	19237.65	6.76	-528	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2865	10.97	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.78	18010	20230726	6.44	27300	-29.78	20240130	18870	1.59	20240530	27300	-29.78	20240130	18010	6.44	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
8	20240531	100133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19230	70	2	0.37	87584400	4563	7.42	19130	19270	19030	24900	13420	19160	19194.49	6.76	-487	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2874	11.00	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.56	18010	20230726	6.77	27300	-29.56	20240130	18870	1.91	20240530	27300	-29.56	20240130	18010	6.77	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
9	20240531	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	-130	5	-0.68	2504990	131	0.21	19130	19130	19030	24900	13420	19160	19121.47	6.76	-39	19473	19316	19093	18936	18713	19395	19015	747	5740	5000	14170	10	1	14947628	2845	10.89	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.29	18010	20230726	5.66	27300	-30.29	20240130	18870	0.85	20240530	27300	-30.29	20240130	18010	5.66	20230726	1.06	N	002320	5000	747 억	1010010	N	N	0	N	N
10	20240530	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19160	-90	5	-0.47	1170231040	61509	123.92	19100	19250	18870	25000	13480	19250	19025.30	6.71	-3593	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2864	10.96	0.20	12	0.41	1748.00	95708.00	27300	20240130	-29.82	18010	20230726	6.39	27300	-29.82	20240130	18870	1.54	20240530	27300	-29.82	20240130	18010	6.39	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
11	20240530	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18980	-270	5	-1.40	1070727870	56304	113.43	19100	19250	18870	25000	13480	19250	19016.89	6.71	-3631	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2837	10.86	0.20	12	0.38	1748.00	95708.00	27300	20240130	-30.48	18010	20230726	5.39	27300	-30.48	20240130	18870	0.58	20240530	27300	-30.48	20240130	18010	5.39	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
12	20240530	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	-320	5	-1.66	854325960	44876	90.41	19100	19250	18930	25000	13480	19250	19037.46	6.71	-4590	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2830	10.83	0.20	12	0.30	1748.00	95708.00	27300	20240130	-30.66	18010	20230726	5.11	27300	-30.66	20240130	18930	0.00	20240530	27300	-30.66	20240130	18010	5.11	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
13	20240530	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	-200	5	-1.04	491714410	25777	51.93	19100	19250	19040	25000	13480	19250	19075.67	6.71	-7847	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2848	10.90	0.20	12	0.17	1748.00	95708.00	27300	20240130	-30.22	18010	20230726	5.77	27300	-30.22	20240130	19040	0.05	20240530	27300	-30.22	20240130	18010	5.77	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
14	20240530	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	-190	5	-0.99	414169800	21707	43.73	19100	19250	19050	25000	13480	19250	19079.97	6.71	-6287	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2849	10.90	0.20	12	0.15	1748.00	95708.00	27300	20240130	-30.18	18010	20230726	5.83	27300	-30.18	20240130	19050	0.05	20240530	27300	-30.18	20240130	18010	5.83	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
15	20240530	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19080	-170	5	-0.88	287275010	15050	30.32	19100	19250	19050	25000	13480	19250	19087.99	6.71	-4953	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2852	10.92	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.11	18010	20230726	5.94	27300	-30.11	20240130	19050	0.16	20240530	27300	-30.11	20240130	18010	5.94	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
16	20240530	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	-180	5	-0.94	192882380	10100	20.35	19100	19250	19050	25000	13480	19250	19097.19	6.71	-3810	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2851	10.91	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.15	18010	20230726	5.89	27300	-30.15	20240130	19050	0.10	20240530	27300	-30.15	20240130	18010	5.89	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
17	20240530	090133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-140	5	-0.73	12091880	633	1.28	19100	19250	19100	25000	13480	19250	19101.32	6.71	53	19796	19522	19346	19072	18896	19435	18985	747	5750	5000	14240	10	1	14947628	2856	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.00	18010	20230726	6.11	27300	-30.00	20240130	19100	0.05	20240530	27300	-30.00	20240130	18010	6.11	20230726	1.04	N	002320	5000	747 억	1003665	N	N	0	N	N
18	20240529	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19250	-370	5	-1.89	957419910	49555	321.72	19620	19620	19170	25500	13740	19620	19320.47	6.76	-6490	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2877	11.01	0.20	12	0.33	1748.00	95708.00	27300	20240130	-29.49	18010	20230726	6.89	27300	-29.49	20240130	19170	0.42	20240529	27300	-29.49	20240130	18010	6.89	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
19	20240529	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	-430	5	-2.19	868295820	44911	291.57	19620	19620	19190	25500	13740	19620	19333.69	6.76	-6827	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2868	10.98	0.20	12	0.30	1748.00	95708.00	27300	20240130	-29.71	18010	20230726	6.55	27300	-29.71	20240130	19190	0.00	20240529	27300	-29.71	20240130	18010	6.55	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
20	20240529	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19380	-240	5	-1.22	364927470	18780	121.92	19620	19620	19380	25500	13740	19620	19431.69	6.76	-6731	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2897	11.09	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.01	18010	20230726	7.61	27300	-29.01	20240130	19250	0.68	20240527	27300	-29.01	20240130	18010	7.61	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
21	20240529	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	-200	5	-1.02	313558400	16132	104.73	19620	19620	19400	25500	13740	19620	19437.02	6.76	-6127	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2903	11.11	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	19250	0.88	20240527	27300	-28.86	20240130	18010	7.83	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
22	20240529	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-210	5	-1.07	281865540	14499	94.13	19620	19620	19400	25500	13740	19620	19440.32	6.76	-5794	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2901	11.10	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	19250	0.83	20240527	27300	-28.90	20240130	18010	7.77	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
23	20240529	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19440	-180	5	-0.92	225294940	11588	75.23	19620	19620	19400	25500	13740	19620	19442.06	6.76	-5762	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2906	11.12	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.79	18010	20230726	7.94	27300	-28.79	20240130	19250	0.99	20240527	27300	-28.79	20240130	18010	7.94	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
24	20240529	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-190	5	-0.97	193410340	9948	64.58	19620	19620	19400	25500	13740	19620	19442.10	6.76	-5837	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2904	11.12	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	19250	0.94	20240527	27300	-28.83	20240130	18010	7.88	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
25	20240529	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	-100	5	-0.51	4331130	221	1.43	19620	19620	19520	25500	13740	19620	19597.67	6.76	-70	19980	19800	19600	19420	19220	19890	19510	747	5880	5000	14510	10	1	14947628	2918	11.17	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.50	18010	20230726	8.38	27300	-28.50	20240130	19250	1.40	20240527	27300	-28.50	20240130	18010	8.38	20230726	1.06	N	002320	5000	747 억	1010021	N	N	3	N	N
26	20240528	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	120	2	0.62	297945410	15203	39.33	19450	19780	19400	25350	13650	19500	19597.79	6.80	-5792	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2933	11.22	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	19250	1.92	20240527	27300	-28.13	20240130	18010	8.94	20230726	1.05	N	002320	5000	747 억	1016065	N	N	3	N	N
27	20240528	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	30	2	0.15	289347200	14764	38.20	19450	19780	19400	25350	13650	19500	19598.16	6.80	-5584	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2919	11.17	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	19250	1.45	20240527	27300	-28.46	20240130	18010	8.44	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
28	20240528	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	120	2	0.62	168933530	8619	22.30	19450	19780	19400	25350	13650	19500	19600.13	6.80	-2327	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2933	11.22	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	19250	1.92	20240527	27300	-28.13	20240130	18010	8.94	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
29	20240528	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	130	2	0.67	163125320	8323	21.53	19450	19780	19400	25350	13650	19500	19599.34	6.80	-2349	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2934	11.23	0.21	12	0.06	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	19250	1.97	20240527	27300	-28.10	20240130	18010	9.00	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
30	20240528	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	130	2	0.67	122018480	6228	16.11	19450	19780	19400	25350	13650	19500	19591.92	6.80	-1811	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2934	11.23	0.21	12	0.04	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	19250	1.97	20240527	27300	-28.10	20240130	18010	9.00	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
31	20240528	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	120	2	0.62	99591160	5085	13.16	19450	19780	19400	25350	13650	19500	19585.28	6.80	-1113	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2933	11.22	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	19250	1.92	20240527	27300	-28.13	20240130	18010	8.94	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
32	20240528	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	120	2	0.62	59697480	3050	7.89	19450	19780	19400	25350	13650	19500	19572.94	6.80	-892	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2933	11.22	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	19250	1.92	20240527	27300	-28.13	20240130	18010	8.94	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
33	20240528	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	0	3	0.00	3133300	161	0.42	19450	19500	19450	25350	13650	19500	19461.49	6.80	-80	19800	19650	19450	19300	19100	19675	19325	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	19250	1.30	20240527	27300	-28.57	20240130	18010	8.27	20230726	1.05	N	002320	5000	747 억	1016065	N	N	5	N	N
34	20240527	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	0	3	0.00	748847840	38610	107.38	19500	19600	19250	25350	13650	19500	19395.18	6.87	-9672	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.26	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	19250	1.30	20240527	27300	-28.57	20240130	18010	8.27	20230726	1.03	N	002320	5000	747 억	1027055	N	N	5	N	N
35	20240527	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	-100	5	-0.51	662981600	34196	95.11	19500	19600	19250	25350	13650	19500	19387.69	6.87	-11578	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.23	1748.00	95708.00	27300	20240130	-28.94	18010	20230726	7.72	27300	-28.94	20240130	19250	0.78	20240527	27300	-28.94	20240130	18010	7.72	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
36	20240527	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19340	-160	5	-0.82	599659140	30927	86.02	19500	19600	19250	25350	13650	19500	19389.50	6.87	-11885	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2891	11.06	0.20	12	0.21	1748.00	95708.00	27300	20240130	-29.16	18010	20230726	7.38	27300	-29.16	20240130	19250	0.47	20240527	27300	-29.16	20240130	18010	7.38	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
37	20240527	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-220	5	-1.13	541153150	27902	77.60	19500	19600	19250	25350	13650	19500	19394.78	6.87	-10853	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2882	11.03	0.20	12	0.19	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	19250	0.16	20240527	27300	-29.38	20240130	18010	7.05	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
38	20240527	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	-100	5	-0.51	254905690	13089	36.40	19500	19600	19390	25350	13650	19500	19474.80	6.87	-6144	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.94	18010	20230726	7.72	27300	-28.94	20240130	19390	0.05	20240527	27300	-28.94	20240130	18010	7.72	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
39	20240527	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-50	5	-0.26	151143080	7745	21.54	19500	19600	19450	25350	13650	19500	19514.92	6.87	-3954	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2907	11.13	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	19450	0.00	20240527	27300	-28.75	20240130	18010	8.00	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
40	20240527	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19540	40	2	0.21	77300540	3959	11.01	19500	19600	19460	25350	13650	19500	19525.27	6.87	-2410	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2921	11.18	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.42	18010	20230726	8.50	27300	-28.42	20240130	19460	0.41	20240527	27300	-28.42	20240130	18010	8.50	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
41	20240527	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-40	5	-0.21	8812380	452	1.26	19500	19520	19460	25350	13650	19500	19496.42	6.87	-290	19753	19626	19563	19436	19373	19595	19405	747	5850	5000	14430	10	1	14947628	2909	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	19460	0.00	20240527	27300	-28.72	20240130	18010	8.05	20230726	1.03	N	002320	5000	747 억	1027055	N	N	4	N	N
42	20240524	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-200	5	-1.02	702739030	35947	101.27	19690	19690	19500	25600	13790	19700	19549.59	6.90	-4178	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2915	11.16	0.20	12	0.24	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	19500	0.00	20240524	27300	-28.57	20240130	18010	8.27	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
43	20240524	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	-190	5	-0.96	613770640	31385	88.42	19690	19690	19500	25600	13790	19700	19556.17	6.90	-3534	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2916	11.16	0.20	12	0.21	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	19500	0.05	20240524	27300	-28.53	20240130	18010	8.33	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
44	20240524	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-150	5	-0.76	437737010	22367	63.01	19690	19690	19530	25600	13790	19700	19570.66	6.90	-3878	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2922	11.18	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	19530	0.10	20240524	27300	-28.39	20240130	18010	8.55	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
45	20240524	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19540	-160	5	-0.81	341299990	17432	49.11	19690	19690	19540	25600	13790	19700	19578.93	6.90	-3881	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2921	11.18	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.42	18010	20230726	8.50	27300	-28.42	20240130	19540	0.00	20240524	27300	-28.42	20240130	18010	8.50	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
46	20240524	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	-140	5	-0.71	286890030	14648	41.27	19690	19690	19550	25600	13790	19700	19585.60	6.90	-3902	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2924	11.19	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	19550	0.05	20240524	27300	-28.35	20240130	18010	8.61	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
47	20240524	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19570	-130	5	-0.66	216686560	11058	31.15	19690	19690	19560	25600	13790	19700	19595.45	6.90	-3898	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2925	11.20	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.32	18010	20230726	8.66	27300	-28.32	20240130	19560	0.05	20240524	27300	-28.32	20240130	18010	8.66	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
48	20240524	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	-110	5	-0.56	118108610	6023	16.97	19690	19690	19580	25600	13790	19700	19609.58	6.90	-3491	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2928	11.21	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.24	18010	20230726	8.77	27300	-28.24	20240130	19580	0.05	20240524	27300	-28.24	20240130	18010	8.77	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
49	20240524	090129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	-100	5	-0.51	27446280	1398	3.94	19690	19690	19600	25600	13790	19700	19632.48	6.90	-1132	20033	19866	19773	19606	19513	19820	19560	747	5900	5000	14570	10	1	14947628	2930	11.21	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	19600	0.00	20240524	27300	-28.21	20240130	18010	8.83	20230726	1.04	N	002320	5000	747 억	1031085	N	N	4	N	N
50	20240523	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19700	-130	5	-0.66	698860400	35446	164.62	19810	19940	19680	25750	13890	19830	19716.20	6.93	-4354	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2945	11.27	0.21	12	0.24	1748.00	95708.00	27300	20240130	-27.84	18010	20230726	9.38	27300	-27.84	20240130	19680	0.10	20240523	27300	-27.84	20240130	18010	9.38	20230726	1.01	N	002320	5000	747 억	1035327	N	N	4	N	N
51	20240523	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19680	-150	5	-0.76	648004790	32865	152.63	19810	19940	19680	25750	13890	19830	19717.17	6.93	-4985	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2942	11.26	0.21	12	0.22	1748.00	95708.00	27300	20240130	-27.91	18010	20230726	9.27	27300	-27.91	20240130	19680	0.00	20240523	27300	-27.91	20240130	18010	9.27	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
52	20240523	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19710	-120	5	-0.61	485391140	24609	114.29	19810	19940	19690	25750	13890	19830	19724.13	6.93	-5633	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2946	11.28	0.21	12	0.16	1748.00	95708.00	27300	20240130	-27.80	18010	20230726	9.44	27300	-27.80	20240130	19690	0.10	20240523	27300	-27.80	20240130	18010	9.44	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
53	20240523	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19700	-130	5	-0.66	391435520	19840	92.14	19810	19940	19690	25750	13890	19830	19729.61	6.93	-6911	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2945	11.27	0.21	12	0.13	1748.00	95708.00	27300	20240130	-27.84	18010	20230726	9.38	27300	-27.84	20240130	19690	0.05	20240523	27300	-27.84	20240130	18010	9.38	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
54	20240523	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19720	-110	5	-0.55	270188130	13687	63.57	19810	19940	19690	25750	13890	19830	19740.49	6.93	-5187	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2948	11.28	0.21	12	0.09	1748.00	95708.00	27300	20240130	-27.77	18010	20230726	9.49	27300	-27.77	20240130	19690	0.15	20240523	27300	-27.77	20240130	18010	9.49	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
55	20240523	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19730	-100	5	-0.50	163468450	8278	38.45	19810	19940	19690	25750	13890	19830	19747.34	6.93	-3988	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2949	11.29	0.21	12	0.06	1748.00	95708.00	27300	20240130	-27.73	18010	20230726	9.55	27300	-27.73	20240130	19690	0.20	20240523	27300	-27.73	20240130	18010	9.55	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
56	20240523	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19830	0	3	0.00	83872860	4249	19.73	19810	19940	19690	25750	13890	19830	19739.44	6.93	-2213	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2964	11.34	0.21	12	0.03	1748.00	95708.00	27300	20240130	-27.36	18010	20230726	10.11	27300	-27.36	20240130	19690	0.71	20240523	27300	-27.36	20240130	18010	10.11	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
57	20240523	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19800	-30	5	-0.15	5250010	265	1.23	19810	19940	19800	25750	13890	19830	19811.36	6.93	-205	20143	19986	19843	19686	19543	19915	19615	747	5920	5000	14670	10	1	14947628	2960	11.33	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.47	18010	20230726	9.94	27300	-27.47	20240130	19700	0.51	20240522	27300	-27.47	20240130	18010	9.94	20230726	1.01	N	002320	5000	747 억	1035327	N	N	8	N	N
58	20240522	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19830	10	2	0.05	427797400	21522	53.33	19840	20000	19700	25750	13880	19820	19877.24	6.97	-8622	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2964	11.34	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.36	18010	20230726	10.11	27300	-27.36	20240130	19700	0.66	20240522	27300	-27.36	20240130	18010	10.11	20230726	1.01	N	002320	5000	747 억	1041476	N	N	8	N	N
59	20240522	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19820	0	3	0.00	401732370	20207	50.07	19840	20000	19700	25750	13880	19820	19880.85	6.97	-7647	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2963	11.34	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.40	18010	20230726	10.05	27300	-27.40	20240130	19700	0.61	20240522	27300	-27.40	20240130	18010	10.05	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
60	20240522	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19880	60	2	0.30	335514440	16871	41.80	19840	20000	19700	25750	13880	19820	19887.05	6.97	-6274	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2972	11.37	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.18	18010	20230726	10.38	27300	-27.18	20240130	19700	0.91	20240522	27300	-27.18	20240130	18010	10.38	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
61	20240522	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19920	100	2	0.50	291626410	14666	36.34	19840	20000	19700	25750	13880	19820	19884.52	6.97	-5248	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2978	11.40	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.03	18010	20230726	10.61	27300	-27.03	20240130	19700	1.12	20240522	27300	-27.03	20240130	18010	10.61	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
62	20240522	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19900	80	2	0.40	278555050	14009	34.71	19840	20000	19700	25750	13880	19820	19884.01	6.97	-4990	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2975	11.38	0.21	12	0.09	1748.00	95708.00	27300	20240130	-27.11	18010	20230726	10.49	27300	-27.11	20240130	19700	1.02	20240522	27300	-27.11	20240130	18010	10.49	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
63	20240522	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19920	100	2	0.50	246015200	12373	30.66	19840	20000	19700	25750	13880	19820	19883.23	6.97	-4820	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2978	11.40	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.03	18010	20230726	10.61	27300	-27.03	20240130	19700	1.12	20240522	27300	-27.03	20240130	18010	10.61	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
64	20240522	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19840	20	2	0.10	187406310	9426	23.35	19840	20000	19700	25750	13880	19820	19881.85	6.97	-4295	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2966	11.35	0.21	12	0.06	1748.00	95708.00	27300	20240130	-27.33	18010	20230726	10.16	27300	-27.33	20240130	19700	0.71	20240522	27300	-27.33	20240130	18010	10.16	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
65	20240522	090128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19830	10	2	0.05	3153450	159	0.39	19840	19900	19830	25750	13880	19820	19833.02	6.97	-139	20213	20016	19903	19706	19593	19960	19650	747	5930	5000	14660	10	1	14947628	2964	11.34	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.36	18010	20230726	10.11	27300	-27.36	20240130	19790	0.20	20240521	27300	-27.36	20240130	18010	10.11	20230726	1.01	N	002320	5000	747 억	1041476	N	N	10	N	N
66	20240521	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19820	-160	5	-0.80	794333750	40023	68.06	19980	20100	19790	25950	13990	19980	19847.00	7.05	-12340	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2963	11.34	0.21	12	0.27	1748.00	95708.00	27300	20240130	-27.40	18010	20230726	10.05	27300	-27.40	20240130	19790	0.15	20240521	27300	-27.40	20240130	18010	10.05	20230726	0.99	N	002320	5000	747 억	1053745	N	N	10	N	N
67	20240521	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19810	-170	5	-0.85	758233300	38201	64.96	19980	20100	19790	25950	13990	19980	19848.52	7.05	-11385	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2961	11.33	0.21	12	0.26	1748.00	95708.00	27300	20240130	-27.44	18010	20230726	9.99	27300	-27.44	20240130	19790	0.10	20240521	27300	-27.44	20240130	18010	9.99	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
68	20240521	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19830	-150	5	-0.75	676544070	34077	57.95	19980	20100	19790	25950	13990	19980	19853.39	7.05	-10572	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2964	11.34	0.21	12	0.23	1748.00	95708.00	27300	20240130	-27.36	18010	20230726	10.11	27300	-27.36	20240130	19790	0.20	20240521	27300	-27.36	20240130	18010	10.11	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
69	20240521	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19790	-190	5	-0.95	606830480	30558	51.96	19980	20100	19790	25950	13990	19980	19858.32	7.05	-10022	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2958	11.32	0.21	12	0.20	1748.00	95708.00	27300	20240130	-27.51	18010	20230726	9.88	27300	-27.51	20240130	19790	0.00	20240521	27300	-27.51	20240130	18010	9.88	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
70	20240521	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19820	-160	5	-0.80	520660390	26206	44.56	19980	20100	19810	25950	13990	19980	19867.98	7.05	-8454	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2963	11.34	0.21	12	0.18	1748.00	95708.00	27300	20240130	-27.40	18010	20230726	10.05	27300	-27.40	20240130	19810	0.05	20240521	27300	-27.40	20240130	18010	10.05	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
71	20240521	110128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19860	-120	5	-0.60	320200270	16102	27.38	19980	20100	19850	25950	13990	19980	19885.75	7.05	-5348	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2969	11.36	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.25	18010	20230726	10.27	27300	-27.25	20240130	19850	0.05	20240521	27300	-27.25	20240130	18010	10.27	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
72	20240521	100128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19910	-70	5	-0.35	175884020	8839	15.03	19980	20100	19850	25950	13990	19980	19898.63	7.05	-4337	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2976	11.39	0.21	12	0.06	1748.00	95708.00	27300	20240130	-27.07	18010	20230726	10.55	27300	-27.07	20240130	19850	0.30	20240521	27300	-27.07	20240130	18010	10.55	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
73	20240521	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19950	-30	5	-0.15	14172220	710	1.21	19980	20100	19950	25950	13990	19980	19960.87	7.05	-594	20606	20292	20136	19822	19666	20215	19745	747	5970	5000	14780	10	1	14947628	2982	11.41	0.21	12	0.00	1748.00	95708.00	27300	20240130	-26.92	18010	20230726	10.77	27300	-26.92	20240130	19950	0.00	20240521	27300	-26.92	20240130	18010	10.77	20230726	0.99	N	002320	5000	747 억	1053745	N	N	22	N	N
74	20240517	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20300	-600	5	-2.87	986217550	48142	160.62	20850	20850	20300	27150	14650	20900	20485.71	7.22	-18332	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3034	11.61	0.21	12	0.32	1748.00	95708.00	27300	20240130	-25.64	18010	20230726	12.72	27300	-25.64	20240130	20300	0.00	20240517	27300	-25.64	20240130	18010	12.72	20230726	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
75	20240517	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20350	-550	5	-2.63	898249650	43816	146.18	20850	20850	20350	27150	14650	20900	20500.49	7.22	-16841	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3042	11.64	0.21	12	0.29	1748.00	95708.00	27300	20240130	-25.46	18010	20230726	12.99	27300	-25.46	20240130	20350	0.00	20240517	27300	-25.46	20240130	18010	12.99	20230726	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
76	20240517	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20350	-550	5	-2.63	806279850	39301	131.12	20850	20850	20350	27150	14650	20900	20515.50	7.22	-15297	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3042	11.64	0.21	12	0.26	1748.00	95708.00	27300	20240130	-25.46	18010	20230726	12.99	27300	-25.46	20240130	20350	0.00	20240517	27300	-25.46	20240130	18010	12.99	20230726	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
77	20240517	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20450	-450	5	-2.15	620445250	30181	100.69	20850	20850	20400	27150	14650	20900	20557.48	7.22	-11195	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3057	11.70	0.21	12	0.20	1748.00	95708.00	27300	20240130	-25.09	18010	20230726	13.55	27300	-25.09	20240130	20350	0.49	20240416	27300	-25.09	20240130	18010	13.55	20230726	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
78	20240517	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20500	-400	5	-1.91	489957150	23797	79.39	20850	20850	20450	27150	14650	20900	20589.03	7.22	-8735	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3064	11.73	0.21	12	0.16	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	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
79	20240517	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20500	-400	5	-1.91	381909250	18524	61.80	20850	20850	20450	27150	14650	20900	20617.00	7.22	-5860	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3064	11.73	0.21	12	0.12	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	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
80	20240517	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20650	-250	5	-1.20	162874700	7863	26.23	20850	20850	20650	27150	14650	20900	20714.07	7.22	-1990	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3087	11.81	0.22	12	0.05	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	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
81	20240517	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-100	5	-0.48	18784950	902	3.01	20850	20850	20800	27150	14650	20900	20825.89	7.22	-256	21600	21250	21050	20700	20500	21150	20600	747	6250	5000	15460	50	1	14947628	3109	11.90	0.22	12	0.01	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	0.98	N	002320	5000	747 억	1078660	N	N	100	N	N
82	20240516	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	626110050	29870	72.90	21150	21400	20850	27400	14800	21100	20961.34	7.27	-14448	21600	21350	21100	20850	20600	21475	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	0.98	N	002320	5000	747 억	1086098	N	N	100	N	N
83	20240516	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	493363950	23512	57.38	21150	21400	20900	27400	14800	21100	20983.50	7.27	-10658	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	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	0.98	N	002320	5000	747 억	1086098	N	N	12	N	N
84	20240516	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	409182600	19489	47.56	21150	21400	20900	27400	14800	21100	20995.57	7.27	-8482	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	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	0.98	N	002320	5000	747 억	1086098	N	N	12	N	N
85	20240516	130128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-150	5	-0.71	378520750	18023	43.99	21150	21400	20900	27400	14800	21100	21002.09	7.27	-8036	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	50	1	14947628	3132	11.99	0.22	12	0.12	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	1086098	N	N	12	N	N
86	20240516	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	324786500	15453	37.71	21150	21400	20900	27400	14800	21100	21017.70	7.27	-6535	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	50	1	14947628	3124	11.96	0.22	12	0.10	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	1086098	N	N	12	N	N
87	20240516	110126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-200	5	-0.95	258642500	12291	30.00	21150	21400	20900	27400	14800	21100	21043.24	7.27	-4283	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	50	1	14947628	3124	11.96	0.22	12	0.08	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	1086098	N	N	12	N	N
88	20240516	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-100	5	-0.47	165146200	7832	19.11	21150	21400	21000	27400	14800	21100	21086.08	7.27	-1381	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	50	1	14947628	3139	12.01	0.22	12	0.05	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	0.98	N	002320	5000	747 억	1086098	N	N	12	N	N
89	20240516	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21400	300	2	1.42	39687350	1876	4.58	21150	21400	21150	27400	14800	21100	21155.30	7.27	407	21600	21350	21100	20850	20600	21475	20975	747	6300	5000	15610	50	1	14947628	3199	12.24	0.22	12	0.01	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	0.98	N	002320	5000	747 억	1086098	N	N	12	N	N
90	20240514	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	50	2	0.24	855340200	40582	176.24	20900	21350	20850	27350	14750	21050	21076.83	7.27	2198	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3154	12.07	0.22	12	0.27	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	1086319	N	N	12	N	N
91	20240514	150128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	250	2	1.19	686611100	32646	141.78	20900	21350	20850	27350	14750	21050	21032.01	7.27	5670	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	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	0.96	N	002320	5000	747 억	1086319	N	N	16	N	N
92	20240514	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-150	5	-0.71	395749550	18903	82.09	20900	21150	20850	27350	14750	21050	20935.81	7.27	3195	21616	21332	21116	20832	20616	21225	20725	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	1086319	N	N	16	N	N
93	20240514	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-150	5	-0.71	365208500	17444	75.76	20900	21150	20850	27350	14750	21050	20936.05	7.27	2637	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3124	11.96	0.22	12	0.12	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	1086319	N	N	16	N	N
94	20240514	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	-150	5	-0.71	317793200	15175	65.90	20900	21150	20850	27350	14750	21050	20941.89	7.27	1820	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3124	11.96	0.22	12	0.10	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	1086319	N	N	16	N	N
95	20240514	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-100	5	-0.48	210720600	10059	43.69	20900	21150	20900	27350	14750	21050	20948.46	7.27	1942	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3132	11.99	0.22	12	0.07	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	1086319	N	N	16	N	N
96	20240514	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-100	5	-0.48	126445950	6034	26.21	20900	21150	20900	27350	14750	21050	20955.58	7.27	1484	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3132	11.99	0.22	12	0.04	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	1086319	N	N	16	N	N
97	20240514	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	50	2	0.24	7107400	340	1.48	20900	21100	20900	27350	14750	21050	20904.12	7.27	-11	21616	21332	21116	20832	20616	21225	20725	747	6300	5000	15570	50	1	14947628	3154	12.07	0.22	12	0.00	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	1086319	N	N	16	N	N
98	20240513	160128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21050	-150	5	-0.71	483724800	23025	94.80	21250	21400	20900	27550	14850	21200	21008.68	7.28	-2406	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	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	1088020	N	N	16	N	N
99	20240513	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-200	5	-0.94	419314100	19956	82.16	21250	21400	20900	27550	14850	21200	21011.93	7.28	-2127	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3139	12.01	0.22	12	0.13	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	0.98	N	002320	5000	747 억	1088020	N	N	29	N	N
100	20240513	140127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-200	5	-0.94	352703700	16784	69.10	21250	21400	20900	27550	14850	21200	21014.28	7.28	-1300	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3139	12.01	0.22	12	0.11	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	0.98	N	002320	5000	747 억	1088020	N	N	29	N	N
101	20240513	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-250	5	-1.18	304419650	14483	59.63	21250	21400	20900	27550	14850	21200	21019.10	7.28	-1475	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3132	11.99	0.22	12	0.10	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	1088020	N	N	29	N	N
102	20240513	120127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-250	5	-1.18	262919900	12505	51.49	21250	21400	20900	27550	14850	21200	21025.18	7.28	-1377	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3132	11.99	0.22	12	0.08	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	1088020	N	N	29	N	N
103	20240513	110127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20950	-250	5	-1.18	232767250	11068	45.57	21250	21400	20900	27550	14850	21200	21030.65	7.28	-1732	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3132	11.99	0.22	12	0.07	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	1088020	N	N	29	N	N
104	20240513	100127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-100	5	-0.47	134217200	6366	26.21	21250	21400	20950	27550	14850	21200	21083.44	7.28	-2091	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3154	12.07	0.22	12	0.04	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	1088020	N	N	29	N	N
105	20240513	090127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	100	2	0.47	3804100	179	0.74	21250	21400	21250	27550	14850	21200	21251.96	7.28	-9	21633	21416	21233	21016	20833	21525	21125	747	6350	5000	15680	50	1	14947628	3184	12.19	0.22	12	0.00	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	0.98	N	002320	5000	747 억	1088020	N	N	29	N	N
106	20240510	160126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	514086750	24234	82.00	21150	21450	21050	27300	14700	21000	21213.45	7.24	5483	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	50	1	14947628	3169	12.13	0.22	12	0.16	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	0.99	N	002320	5000	747 억	1082560	N	N	29	N	N
107	20240510	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	150	2	0.71	459441100	21660	73.29	21150	21450	21050	27300	14700	21000	21211.50	7.24	5629	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	50	1	14947628	3161	12.10	0.22	12	0.14	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
108	20240510	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	396253150	18674	63.19	21150	21450	21050	27300	14700	21000	21219.51	7.24	5184	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	50	1	14947628	3169	12.13	0.22	12	0.12	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
109	20240510	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	250	2	1.19	323451350	15241	51.57	21150	21450	21050	27300	14700	21000	21222.45	7.24	4678	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
110	20240510	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	267182200	12594	42.62	21150	21450	21050	27300	14700	21000	21215.04	7.24	3769	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
111	20240510	110124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	172826800	8153	27.59	21150	21300	21050	27300	14700	21000	21197.94	7.24	3027	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
112	20240510	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	98178000	4633	15.68	21150	21300	21050	27300	14700	21000	21191.02	7.24	2111	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	50	1	14947628	3169	12.13	0.22	12	0.03	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
113	20240510	090125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	200	2	0.95	2454100	116	0.39	21150	21200	21150	27300	14700	21000	21156.03	7.24	3	21733	21366	21183	20816	20633	21275	20725	747	6300	5000	15540	50	1	14947628	3169	12.13	0.22	12	0.00	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	0.99	N	002320	5000	747 억	1082560	N	N	0	N	N
114	20240509	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21000	-200	5	-0.94	626555250	29497	83.99	21350	21550	21000	27550	14850	21200	21241.40	7.25	-3865	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3139	12.01	0.22	12	0.20	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
115	20240509	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	-100	5	-0.47	536802900	25228	71.83	21350	21550	21050	27550	14850	21200	21278.06	7.25	-4415	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3154	12.07	0.22	12	0.17	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
116	20240509	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	-50	5	-0.24	452388250	21223	60.43	21350	21550	21100	27550	14850	21200	21315.94	7.25	-3994	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3161	12.10	0.22	12	0.14	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
117	20240509	130126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	50	2	0.24	378658600	17741	50.51	21350	21550	21150	27550	14850	21200	21343.70	7.25	-3091	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3176	12.16	0.22	12	0.12	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
118	20240509	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	-50	5	-0.24	355212650	16636	47.37	21350	21550	21150	27550	14850	21200	21352.05	7.25	-2607	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
119	20240509	110124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21300	100	2	0.47	288300600	13483	38.39	21350	21550	21250	27550	14850	21200	21382.53	7.25	-1431	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3184	12.19	0.22	12	0.09	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
120	20240509	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21350	150	2	0.71	153951450	7185	20.46	21350	21550	21350	27550	14850	21200	21426.78	7.25	-784	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3191	12.21	0.22	12	0.05	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
121	20240509	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21350	150	2	0.71	8732600	409	1.16	21350	21400	21350	27550	14850	21200	21351.10	7.25	-225	21633	21416	21183	20966	20733	21525	21075	747	6350	5000	15680	50	1	14947628	3191	12.21	0.22	12	0.00	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	1.01	N	002320	5000	747 억	1083868	N	N	0	N	N
122	20240508	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	150	2	0.71	743656850	35121	113.18	21100	21400	20950	27350	14750	21050	21174.14	7.16	3672	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	50	1	14947628	3169	12.13	0.22	12	0.23	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	1070706	N	N	0	N	N
123	20240508	150125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21350	300	2	1.43	669313400	31625	101.91	21100	21400	20950	27350	14750	21050	21164.06	7.16	2958	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	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	20350	4.91	20240416	27300	-21.79	20240130	18010	18.55	20230726	1.00	N	002320	5000	747 억	1070706	N	N	0	N	N
124	20240508	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21200	150	2	0.71	593313550	28057	90.41	21100	21400	20950	27350	14750	21050	21146.72	7.16	1932	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	50	1	14947628	3169	12.13	0.22	12	0.19	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	1070706	N	N	0	N	N
125	20240508	130124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	100	2	0.48	494210250	23380	75.34	21100	21400	20950	27350	14750	21050	21138.16	7.16	1399	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	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	1.00	N	002320	5000	747 억	1070706	N	N	0	N	N
126	20240508	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21250	200	2	0.95	448885100	21247	68.47	21100	21400	20950	27350	14750	21050	21126.99	7.16	1264	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	50	1	14947628	3176	12.16	0.22	12	0.14	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	1.00	N	002320	5000	747 억	1070706	N	N	0	N	N
127	20240508	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	50	2	0.24	310116300	14702	47.38	21100	21200	20950	27350	14750	21050	21093.48	7.16	114	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	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	1.00	N	002320	5000	747 억	1070706	N	N	0	N	N
128	20240508	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21150	100	2	0.48	189193950	8977	28.93	21100	21200	20950	27350	14750	21050	21075.41	7.16	-2063	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	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	1.00	N	002320	5000	747 억	1070706	N	N	0	N	N
129	20240508	090124	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	21100	50	2	0.24	30365500	1440	4.64	21100	21150	21050	27350	14750	21050	21087.15	7.16	166	21316	21182	20966	20832	20616	21250	20900	747	6300	5000	15570	50	1	14947628	3154	12.07	0.22	12	0.01	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	1070706	N	N	0	N	N
130	20240503	160127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	150	2	0.72	327289700	15761	21.46	20750	20900	20700	26950	14550	20750	20765.78	7.11	-684	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3124	11.96	0.22	12	0.11	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	1062475	N	N	1	N	N
131	20240503	150127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	50	2	0.24	307691600	14822	20.18	20750	20900	20700	26950	14550	20750	20759.11	7.11	-457	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3109	11.90	0.22	12	0.10	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
132	20240503	140126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	0	3	0.00	246865550	11895	16.19	20750	20900	20700	26950	14550	20750	20753.72	7.11	157	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3102	11.87	0.22	12	0.08	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
133	20240503	130127	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	0	3	0.00	219629700	10582	14.41	20750	20900	20700	26950	14550	20750	20755.03	7.11	343	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3102	11.87	0.22	12	0.07	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
134	20240503	120126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	0	3	0.00	157283550	7581	10.32	20750	20900	20700	26950	14550	20750	20747.07	7.11	446	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3102	11.87	0.22	12	0.05	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
135	20240503	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	0	3	0.00	137544650	6628	9.02	20750	20900	20700	26950	14550	20750	20752.06	7.11	604	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3102	11.87	0.22	12	0.04	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
136	20240503	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	0	3	0.00	68361000	3295	4.49	20750	20900	20700	26950	14550	20750	20746.89	7.11	219	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3102	11.87	0.22	12	0.02	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	0.98	N	002320	5000	747 억	1062475	N	N	18	N	N
137	20240503	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20900	150	2	0.72	5001200	241	0.33	20750	20900	20750	26950	14550	20750	20751.87	7.11	-33	21283	21016	20783	20516	20283	20900	20400	747	6200	5000	15350	50	1	14947628	3124	11.96	0.22	12	0.00	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	1062475	N	N	18	N	N
138	20240502	160125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-100	5	-0.48	1516476700	73310	221.44	20800	21050	20550	27100	14600	20850	20685.81	6.97	18439	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3102	11.87	0.22	12	0.49	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	0.99	N	002320	5000	747 억	1041726	N	N	18	N	N
139	20240502	150126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-100	5	-0.48	1463564850	70763	213.75	20800	21050	20550	27100	14600	20850	20682.63	6.97	17066	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3102	11.87	0.22	12	0.47	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
140	20240502	140125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20700	-150	5	-0.72	1245735950	60216	181.89	20800	21050	20550	27100	14600	20850	20687.79	6.97	12852	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3094	11.84	0.22	12	0.40	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
141	20240502	130125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-100	5	-0.48	478936700	23065	69.67	20800	21050	20550	27100	14600	20850	20764.65	6.97	6259	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3102	11.87	0.22	12	0.15	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
142	20240502	120125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20700	-150	5	-0.72	322670350	15559	47.00	20800	21050	20550	27100	14600	20850	20738.50	6.97	1946	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
143	20240502	110125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20700	-150	5	-0.72	237753400	11462	34.62	20800	21050	20550	27100	14600	20850	20742.75	6.97	25	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3094	11.84	0.22	12	0.08	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
144	20240502	100126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20800	-50	5	-0.24	184498400	8891	26.86	20800	21050	20550	27100	14600	20850	20751.14	6.97	718	21416	21132	20966	20682	20516	21050	20600	747	6250	5000	15420	50	1	14947628	3109	11.90	0.22	12	0.06	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N
145	20240502	090125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	20750	-100	5	-0.48	2723300	131	0.40	20800	20800	20750	27100	14600	20850	20788.55	6.97	-29	21416	21132	20966	20682	20516	21050	20600	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	0.99	N	002320	5000	747 억	1041726	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History