KissMeData/002320/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

82 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	20240731	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19340	240	2	1.26	371149630	19310	114.32	19200	19400	19030	24800	13370	19100	19220.59	6.09	7644	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2891	11.06	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.16	18010	20230726	7.38	27300	-29.16	20240130	18850	2.60	20240725	27300	-29.16	20240130	18620	3.87	20231030	1.10	N	002320	5000	747 억	910224	N	N	1	N	N
3	20240731	150134	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19360	260	2	1.36	277872350	14472	85.68	19200	19400	19030	24800	13370	19100	19200.69	6.09	5151	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2894	11.08	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.08	18010	20230726	7.50	27300	-29.08	20240130	18850	2.71	20240725	27300	-29.08	20240130	18620	3.97	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
4	20240731	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19320	220	2	1.15	222047260	11585	68.59	19200	19330	19030	24800	13370	19100	19166.79	6.09	4366	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2888	11.05	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.23	18010	20230726	7.27	27300	-29.23	20240130	18850	2.49	20240725	27300	-29.23	20240130	18620	3.76	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
5	20240731	130133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19290	190	2	0.99	173101070	9047	53.56	19200	19290	19030	24800	13370	19100	19133.53	6.09	2457	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2883	11.04	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.34	18010	20230726	7.11	27300	-29.34	20240130	18850	2.33	20240725	27300	-29.34	20240130	18620	3.60	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
6	20240731	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	100	2	0.52	151840140	7942	47.02	19200	19250	19030	24800	13370	19100	19118.63	6.09	1736	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2870	10.98	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.67	18010	20230726	6.61	27300	-29.67	20240130	18850	1.86	20240725	27300	-29.67	20240130	18620	3.11	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
7	20240731	110133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	90	2	0.47	141311150	7394	43.77	19200	19250	19030	24800	13370	19100	19111.60	6.09	1371	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2868	10.98	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.71	18010	20230726	6.55	27300	-29.71	20240130	18850	1.80	20240725	27300	-29.71	20240130	18620	3.06	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
8	20240731	100133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19140	40	2	0.21	101088840	5299	31.37	19200	19200	19030	24800	13370	19100	19076.97	6.09	1451	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2861	10.95	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.89	18010	20230726	6.27	27300	-29.89	20240130	18850	1.54	20240725	27300	-29.89	20240130	18620	2.79	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
9	20240731	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	0	3	0.00	287000	15	0.09	19200	19200	19100	24800	13370	19100	19133.33	6.09	-11	19353	19226	19163	19036	18973	19195	19005	747	5700	5000	14130	10	1	14947628	2855	10.93	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18850	1.33	20240725	27300	-30.04	20240130	18620	2.58	20231030	1.10	N	002320	5000	747 억	910224	N	N	291	N	N
10	20240730	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	-80	5	-0.42	323543450	16862	117.32	19130	19290	19100	24900	13430	19180	19187.74	6.08	1197	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2855	10.93	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18850	1.33	20240725	27300	-30.04	20240130	18620	2.58	20231030	1.10	N	002320	5000	747 억	908823	N	N	291	N	N
11	20240730	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	-50	5	-0.26	304432400	15862	110.36	19130	19290	19100	24900	13430	19180	19192.56	6.08	1227	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2859	10.94	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.93	18010	20230726	6.22	27300	-29.93	20240130	18850	1.49	20240725	27300	-29.93	20240130	18620	2.74	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
12	20240730	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	60	2	0.31	169372370	8813	61.32	19130	19290	19120	24900	13430	19180	19218.47	6.08	429	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2876	11.01	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.52	18010	20230726	6.83	27300	-29.52	20240130	18850	2.07	20240725	27300	-29.52	20240130	18620	3.33	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
13	20240730	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	60	2	0.31	139298780	7250	50.44	19130	19290	19120	24900	13430	19180	19213.62	6.08	577	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2876	11.01	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.52	18010	20230726	6.83	27300	-29.52	20240130	18850	2.07	20240725	27300	-29.52	20240130	18620	3.33	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
14	20240730	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	40	2	0.21	134184080	6984	48.59	19130	19290	19120	24900	13430	19180	19213.07	6.08	657	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2873	11.00	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.60	18010	20230726	6.72	27300	-29.60	20240130	18850	1.96	20240725	27300	-29.60	20240130	18620	3.22	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
15	20240730	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	80	2	0.42	92515650	4819	33.53	19130	19290	19120	24900	13430	19180	19198.10	6.08	853	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2879	11.02	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18850	2.18	20240725	27300	-29.45	20240130	18620	3.44	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
16	20240730	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	10	2	0.05	46944880	2452	17.06	19130	19260	19120	24900	13430	19180	19145.55	6.08	719	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2868	10.98	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.71	18010	20230726	6.55	27300	-29.71	20240130	18850	1.80	20240725	27300	-29.71	20240130	18620	3.06	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
17	20240730	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19130	-50	5	-0.26	650420	34	0.24	19130	19130	19130	24900	13430	19180	19130.00	6.08	-34	19506	19342	19246	19082	18986	19295	19035	747	5720	5000	14190	10	1	14947628	2859	10.94	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.93	18010	20230726	6.22	27300	-29.93	20240130	18850	1.49	20240725	27300	-29.93	20240130	18620	2.74	20231030	1.10	N	002320	5000	747 억	908823	N	N	9	N	N
18	20240729	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19180	170	2	0.89	276783450	14372	135.87	19200	19410	19150	24700	13310	19010	19258.52	6.06	2805	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2867	10.97	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.74	18010	20230726	6.50	27300	-29.74	20240130	18850	1.75	20240725	27300	-29.74	20240130	18620	3.01	20231030	1.10	N	002320	5000	747 억	905864	N	N	9	N	N
19	20240729	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19190	180	2	0.95	263777160	13694	129.46	19200	19410	19150	24700	13310	19010	19262.24	6.06	2843	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2868	10.98	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.71	18010	20230726	6.55	27300	-29.71	20240130	18850	1.80	20240725	27300	-29.71	20240130	18620	3.06	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
20	20240729	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19220	210	2	1.10	247215230	12831	121.30	19200	19410	19150	24700	13310	19010	19267.03	6.06	2861	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2873	11.00	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.60	18010	20230726	6.72	27300	-29.60	20240130	18850	1.96	20240725	27300	-29.60	20240130	18620	3.22	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
21	20240729	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	200	2	1.05	245908620	12763	120.66	19200	19410	19150	24700	13310	19010	19267.31	6.06	2865	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2871	10.99	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.63	18010	20230726	6.66	27300	-29.63	20240130	18850	1.91	20240725	27300	-29.63	20240130	18620	3.17	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
22	20240729	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19210	200	2	1.05	240189140	12465	117.84	19200	19410	19150	24700	13310	19010	19269.08	6.06	2853	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2871	10.99	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.63	18010	20230726	6.66	27300	-29.63	20240130	18850	1.91	20240725	27300	-29.63	20240130	18620	3.17	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
23	20240729	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19180	170	2	0.89	226700780	11762	111.19	19200	19410	19150	24700	13310	19010	19274.00	6.06	2873	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2867	10.97	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.74	18010	20230726	6.50	27300	-29.74	20240130	18850	1.75	20240725	27300	-29.74	20240130	18620	3.01	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
24	20240729	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	250	2	1.32	172629380	8952	84.63	19200	19410	19150	24700	13310	19010	19283.89	6.06	2921	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2879	11.02	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18850	2.18	20240725	27300	-29.45	20240130	18620	3.44	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
25	20240729	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19260	250	2	1.32	21402260	1114	10.53	19200	19260	19150	24700	13310	19010	19212.08	6.06	57	19210	19110	19030	18930	18850	19070	18890	747	5690	5000	14060	10	1	14947628	2879	11.02	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.45	18010	20230726	6.94	27300	-29.45	20240130	18850	2.18	20240725	27300	-29.45	20240130	18620	3.44	20231030	1.10	N	002320	5000	747 억	905864	N	N	124	N	N
26	20240726	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	60	2	0.32	201059160	10562	53.02	19130	19130	18950	24600	13270	18950	19036.16	6.05	833	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2842	10.88	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.37	18010	20230726	5.55	27300	-30.37	20240130	18850	0.85	20240725	27300	-30.37	20240130	18010	5.55	20230726	1.11	N	002320	5000	747 억	905063	N	N	124	N	N
27	20240726	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	110	2	0.58	171710450	9021	45.28	19130	19130	18950	24600	13270	18950	19034.52	6.05	562	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2849	10.90	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.18	18010	20230726	5.83	27300	-30.18	20240130	18850	1.11	20240725	27300	-30.18	20240130	18010	5.83	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
28	20240726	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	120	2	0.63	164714100	8654	43.44	19130	19130	18950	24600	13270	18950	19033.29	6.05	558	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2851	10.91	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.15	18010	20230726	5.89	27300	-30.15	20240130	18850	1.17	20240725	27300	-30.15	20240130	18010	5.89	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
29	20240726	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	120	2	0.63	137202180	7211	36.20	19130	19130	18950	24600	13270	18950	19026.79	6.05	595	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2851	10.91	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.15	18010	20230726	5.89	27300	-30.15	20240130	18850	1.17	20240725	27300	-30.15	20240130	18010	5.89	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
30	20240726	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	110	2	0.58	117482200	6177	31.01	19130	19130	18950	24600	13270	18950	19019.30	6.05	503	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2849	10.90	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.18	18010	20230726	5.83	27300	-30.18	20240130	18850	1.11	20240725	27300	-30.18	20240130	18010	5.83	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
31	20240726	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	70	2	0.37	96356190	5068	25.44	19130	19130	18950	24600	13270	18950	19012.67	6.05	219	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2843	10.88	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.33	18010	20230726	5.61	27300	-30.33	20240130	18850	0.90	20240725	27300	-30.33	20240130	18010	5.61	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
32	20240726	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	60	2	0.32	41266920	2169	10.89	19130	19130	18950	24600	13270	18950	19025.78	6.05	-182	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2842	10.88	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.37	18010	20230726	5.55	27300	-30.37	20240130	18850	0.85	20240725	27300	-30.37	20240130	18010	5.55	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
33	20240726	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18960	10	2	0.05	6012310	317	1.59	19130	19130	18950	24600	13270	18950	18966.28	6.05	-7	19163	19056	18953	18846	18743	19005	18795	747	5650	5000	14020	10	1	14947628	2834	10.85	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.55	18010	20230726	5.27	27300	-30.55	20240130	18850	0.58	20240725	27300	-30.55	20240130	18010	5.27	20230726	1.11	N	002320	5000	747 억	905063	N	N	9	N	N
34	20240725	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	-60	5	-0.32	376830350	19888	172.85	19010	19060	18850	24700	13310	19010	18947.62	6.08	-3399	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2833	10.84	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.59	18010	20230726	5.22	27300	-30.59	20240130	18850	0.53	20240725	27300	-30.59	20240130	18010	5.22	20230726	1.10	N	002320	5000	747 억	908466	N	N	9	N	N
35	20240725	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	10	2	0.05	303250290	16015	139.19	19010	19060	18850	24700	13310	19010	18935.39	6.08	-3017	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2843	10.88	0.20	12	0.11	1748.00	95708.00	27300	20240130	-30.33	18010	20230726	5.61	27300	-30.33	20240130	18850	0.90	20240725	27300	-30.33	20240130	18010	5.61	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
36	20240725	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18950	-60	5	-0.32	263908070	13939	121.15	19010	19060	18850	24700	13310	19010	18933.07	6.08	-2770	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2833	10.84	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.59	18010	20230726	5.22	27300	-30.59	20240130	18850	0.53	20240725	27300	-30.59	20240130	18010	5.22	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
37	20240725	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	-80	5	-0.42	249254020	13165	114.42	19010	19060	18850	24700	13310	19010	18933.08	6.08	-2612	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2830	10.83	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.66	18010	20230726	5.11	27300	-30.66	20240130	18850	0.42	20240725	27300	-30.66	20240130	18010	5.11	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
38	20240725	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18860	-150	5	-0.79	236378090	12483	108.49	19010	19060	18850	24700	13310	19010	18936.00	6.08	-2361	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2819	10.79	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.92	18010	20230726	4.72	27300	-30.92	20240130	18850	0.05	20240725	27300	-30.92	20240130	18010	4.72	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
39	20240725	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18930	-80	5	-0.42	121979510	6435	55.93	19010	19060	18920	24700	13310	19010	18955.63	6.08	-1505	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2830	10.83	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.66	18010	20230726	5.11	27300	-30.66	20240130	18870	0.32	20240530	27300	-30.66	20240130	18010	5.11	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
40	20240725	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	18970	-40	5	-0.21	75267480	3968	34.49	19010	19060	18950	24700	13310	19010	18968.62	6.08	-778	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2836	10.85	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.51	18010	20230726	5.33	27300	-30.51	20240130	18870	0.53	20240530	27300	-30.51	20240130	18010	5.33	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
41	20240725	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-10	5	-0.05	19692480	1038	9.02	19010	19010	18950	24700	13310	19010	18971.56	6.08	260	19163	19086	19023	18946	18883	19055	18915	747	5690	5000	14060	10	1	14947628	2840	10.87	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.40	18010	20230726	5.50	27300	-30.40	20240130	18870	0.69	20240530	27300	-30.40	20240130	18010	5.50	20230726	1.10	N	002320	5000	747 억	908466	N	N	12	N	N
42	20240724	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19010	-20	5	-0.11	216880860	11406	96.20	19030	19100	18960	24700	13330	19030	19014.63	6.09	-1997	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2842	10.88	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.37	18010	20230726	5.55	27300	-30.37	20240130	18870	0.74	20240530	27300	-30.37	20240130	18010	5.55	20230726	1.11	N	002320	5000	747 억	910553	N	N	12	N	N
43	20240724	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	0	3	0.00	209523530	11019	92.93	19030	19100	18960	24700	13330	19030	19014.75	6.09	-1923	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2845	10.89	0.20	12	0.07	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	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
44	20240724	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-30	5	-0.16	191060890	10047	84.73	19030	19100	18960	24700	13330	19030	19016.71	6.09	-1677	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2840	10.87	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.40	18010	20230726	5.50	27300	-30.40	20240130	18870	0.69	20240530	27300	-30.40	20240130	18010	5.50	20230726	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
45	20240724	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19020	-10	5	-0.05	150616220	7919	66.79	19030	19100	18960	24700	13330	19030	19019.60	6.09	-923	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2843	10.88	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.33	18010	20230726	5.61	27300	-30.33	20240130	18870	0.79	20240530	27300	-30.33	20240130	18010	5.61	20230726	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
46	20240724	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	0	3	0.00	134930600	7094	59.83	19030	19100	18960	24700	13330	19030	19020.38	6.09	-526	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2845	10.89	0.20	12	0.05	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	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
47	20240724	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	70	2	0.37	93537860	4921	41.50	19030	19100	18960	24700	13330	19030	19007.90	6.09	-49	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2855	10.93	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18870	1.22	20240530	27300	-30.04	20240130	18010	6.05	20230726	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
48	20240724	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19070	40	2	0.21	86460500	4550	38.37	19030	19080	18960	24700	13330	19030	19002.31	6.09	129	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2851	10.91	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.15	18010	20230726	5.89	27300	-30.15	20240130	18870	1.06	20240530	27300	-30.15	20240130	18010	5.89	20230726	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
49	20240724	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19000	-30	5	-0.16	12027980	633	5.34	19030	19040	19000	24700	13330	19030	19001.55	6.09	111	19250	19140	19080	18970	18910	19110	18940	747	5670	5000	14080	10	1	14947628	2840	10.87	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.40	18010	20230726	5.50	27300	-30.40	20240130	18870	0.69	20240530	27300	-30.40	20240130	18010	5.50	20230726	1.11	N	002320	5000	747 억	910553	N	N	16	N	N
50	20240723	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19030	-20	5	-0.10	222068750	11655	77.66	19050	19190	19020	24750	13340	19050	19053.78	6.11	-2762	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2845	10.89	0.20	12	0.08	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	1.11	N	002320	5000	747 억	913306	N	N	16	N	N
51	20240723	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-10	5	-0.05	202311010	10617	70.74	19050	19190	19020	24750	13340	19050	19055.38	6.11	-2293	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2846	10.89	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.26	18010	20230726	5.72	27300	-30.26	20240130	18870	0.90	20240530	27300	-30.26	20240130	18010	5.72	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
52	20240723	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-10	5	-0.05	171377540	8992	59.91	19050	19190	19030	24750	13340	19050	19058.89	6.11	-2234	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2846	10.89	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.26	18010	20230726	5.72	27300	-30.26	20240130	18870	0.90	20240530	27300	-30.26	20240130	18010	5.72	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
53	20240723	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	0	3	0.00	72669840	3810	25.39	19050	19190	19040	24750	13340	19050	19073.45	6.11	-579	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2848	10.90	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.22	18010	20230726	5.77	27300	-30.22	20240130	18870	0.95	20240530	27300	-30.22	20240130	18010	5.77	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
54	20240723	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	60	2	0.31	62407700	3272	21.80	19050	19190	19040	24750	13340	19050	19073.26	6.11	-393	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2856	10.93	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.00	18010	20230726	6.11	27300	-30.00	20240130	18870	1.27	20240530	27300	-30.00	20240130	18010	6.11	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
55	20240723	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19060	10	2	0.05	45099330	2365	15.76	19050	19190	19040	24750	13340	19050	19069.48	6.11	-327	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2849	10.90	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.18	18010	20230726	5.83	27300	-30.18	20240130	18870	1.01	20240530	27300	-30.18	20240130	18010	5.83	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
56	20240723	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19100	50	2	0.26	25859950	1356	9.04	19050	19190	19040	24750	13340	19050	19070.76	6.11	-176	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2855	10.93	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.04	18010	20230726	6.05	27300	-30.04	20240130	18870	1.22	20240530	27300	-30.04	20240130	18010	6.05	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
57	20240723	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	0	3	0.00	381000	20	0.13	19050	19050	19050	24750	13340	19050	19050.00	6.11	-5	19270	19160	19090	18980	18910	19125	18945	747	5700	5000	14090	10	1	14947628	2848	10.90	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.22	18010	20230726	5.77	27300	-30.22	20240130	18870	0.95	20240530	27300	-30.22	20240130	18010	5.77	20230726	1.11	N	002320	5000	747 억	913306	N	N	3	N	N
58	20240722	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	-120	5	-0.63	285035560	14945	78.55	19160	19200	19020	24900	13420	19170	19072.30	6.12	-2474	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2848	10.90	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.22	18010	20230726	5.77	27300	-30.22	20240130	18870	0.95	20240530	27300	-30.22	20240130	18010	5.77	20230726	1.08	N	002320	5000	747 억	915434	N	N	3	N	N
59	20240722	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-60	5	-0.31	266349830	13965	73.40	19160	19200	19020	24900	13420	19170	19072.67	6.12	-2355	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2856	10.93	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.00	18010	20230726	6.11	27300	-30.00	20240130	18870	1.27	20240530	27300	-30.00	20240130	18010	6.11	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
60	20240722	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19050	-120	5	-0.63	179475050	9403	49.42	19160	19200	19020	24900	13420	19170	19087.00	6.12	-1712	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2848	10.90	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.22	18010	20230726	5.77	27300	-30.22	20240130	18870	0.95	20240530	27300	-30.22	20240130	18010	5.77	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
61	20240722	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-130	5	-0.68	158673560	8311	43.68	19160	19200	19020	24900	13420	19170	19091.99	6.12	-1454	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2846	10.89	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.26	18010	20230726	5.72	27300	-30.26	20240130	18870	0.90	20240530	27300	-30.26	20240130	18010	5.72	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
62	20240722	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19040	-130	5	-0.68	140797120	7372	38.75	19160	19200	19020	24900	13420	19170	19098.90	6.12	-1321	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2846	10.89	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.26	18010	20230726	5.72	27300	-30.26	20240130	18870	0.90	20240530	27300	-30.26	20240130	18010	5.72	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
63	20240722	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19090	-80	5	-0.42	104862860	5486	28.83	19160	19200	19070	24900	13420	19170	19114.63	6.12	-1038	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2854	10.92	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.07	18010	20230726	6.00	27300	-30.07	20240130	18870	1.17	20240530	27300	-30.07	20240130	18010	6.00	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
64	20240722	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19110	-60	5	-0.31	85639520	4479	23.54	19160	19200	19080	24900	13420	19170	19120.23	6.12	-433	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2856	10.93	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.00	18010	20230726	6.11	27300	-30.00	20240130	18870	1.27	20240530	27300	-30.00	20240130	18010	6.11	20230726	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
65	20240722	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	0	3	0.00	1762850	92	0.48	19160	19170	19160	24900	13420	19170	19161.41	6.12	8	19396	19282	19196	19082	18996	19240	19040	747	5730	5000	14180	10	1	14947628	2865	10.97	0.20	12	0.00	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	1.08	N	002320	5000	747 억	915434	N	N	5	N	N
66	20240719	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	-110	5	-0.57	364833700	19022	95.49	19280	19310	19110	25050	13500	19280	19179.67	6.17	-5426	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2865	10.97	0.20	12	0.13	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	921683	N	N	5	N	N
67	20240719	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19230	-50	5	-0.26	347668120	18127	90.99	19280	19310	19110	25050	13500	19280	19179.57	6.17	-5330	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2874	11.00	0.20	12	0.12	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	921683	N	N	6	N	N
68	20240719	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-80	5	-0.41	327005940	17050	85.59	19280	19310	19110	25050	13500	19280	19179.23	6.17	-5367	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2870	10.98	0.20	12	0.11	1748.00	95708.00	27300	20240130	-29.67	18010	20230726	6.61	27300	-29.67	20240130	18870	1.75	20240530	27300	-29.67	20240130	18010	6.61	20230726	1.06	N	002320	5000	747 억	921683	N	N	6	N	N
69	20240719	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19120	-160	5	-0.83	274796870	14331	71.94	19280	19310	19110	25050	13500	19280	19175.00	6.17	-4029	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2858	10.94	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.96	18010	20230726	6.16	27300	-29.96	20240130	18870	1.32	20240530	27300	-29.96	20240130	18010	6.16	20230726	1.06	N	002320	5000	747 억	921683	N	N	6	N	N
70	20240719	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19170	-110	5	-0.57	247956960	12928	64.90	19280	19310	19110	25050	13500	19280	19179.84	6.17	-3838	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2865	10.97	0.20	12	0.09	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	921683	N	N	6	N	N
71	20240719	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19150	-130	5	-0.67	225419680	11751	58.99	19280	19310	19110	25050	13500	19280	19183.02	6.17	-3559	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2862	10.96	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.85	18010	20230726	6.33	27300	-29.85	20240130	18870	1.48	20240530	27300	-29.85	20240130	18010	6.33	20230726	1.06	N	002320	5000	747 억	921683	N	N	6	N	N
72	20240719	100125	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19200	-80	5	-0.41	67090060	3486	17.50	19280	19310	19200	25050	13500	19280	19245.57	6.17	-2005	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2870	10.98	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.67	18010	20230726	6.61	27300	-29.67	20240130	18870	1.75	20240530	27300	-29.67	20240130	18010	6.61	20230726	1.06	N	002320	5000	747 억	921683	N	N	6	N	N
73	20240719	090136	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19240	-40	5	-0.21	1174600	61	0.31	19280	19280	19240	25050	13500	19280	19255.74	6.17	-59	19486	19382	19286	19182	19086	19335	19135	747	5770	5000	14260	10	1	14947628	2876	11.01	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.52	18010	20230726	6.83	27300	-29.52	20240130	18870	1.96	20240530	27300	-29.52	20240130	18010	6.83	20230726	1.06	N	002320	5000	747 억	921683	N	N	6	N	N
74	20240718	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-120	5	-0.62	383947500	19920	113.59	19390	19390	19190	25200	13580	19400	19274.47	6.19	-3408	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2882	11.03	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	18870	2.17	20240530	27300	-29.38	20240130	18010	7.05	20230726	1.06	N	002320	5000	747 억	925095	N	N	6	N	N
75	20240718	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	-130	5	-0.67	354816960	18409	104.97	19390	19390	19190	25200	13580	19400	19274.10	6.19	-3266	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2880	11.02	0.20	12	0.12	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	925095	N	N	7	N	N
76	20240718	140128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19270	-130	5	-0.67	315028230	16344	93.20	19390	19390	19190	25200	13580	19400	19274.85	6.19	-3183	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2880	11.02	0.20	12	0.11	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	925095	N	N	7	N	N
77	20240718	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-100	5	-0.52	260653980	13521	77.10	19390	19390	19190	25200	13580	19400	19277.71	6.19	-2594	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2885	11.04	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.30	18010	20230726	7.16	27300	-29.30	20240130	18870	2.28	20240530	27300	-29.30	20240130	18010	7.16	20230726	1.06	N	002320	5000	747 억	925095	N	N	7	N	N
78	20240718	120128	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-120	5	-0.62	240804610	12493	71.24	19390	19390	19190	25200	13580	19400	19275.16	6.19	-2450	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2882	11.03	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	18870	2.17	20240530	27300	-29.38	20240130	18010	7.05	20230726	1.06	N	002320	5000	747 억	925095	N	N	7	N	N
79	20240718	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19300	-100	5	-0.52	194423370	10089	57.53	19390	19390	19190	25200	13580	19400	19270.83	6.19	-2099	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2885	11.04	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.30	18010	20230726	7.16	27300	-29.30	20240130	18870	2.28	20240530	27300	-29.30	20240130	18010	7.16	20230726	1.06	N	002320	5000	747 억	925095	N	N	7	N	N
80	20240718	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19280	-120	5	-0.62	145248230	7541	43.00	19390	19390	19190	25200	13580	19400	19261.14	6.19	-1666	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2882	11.03	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.38	18010	20230726	7.05	27300	-29.38	20240130	18870	2.17	20240530	27300	-29.38	20240130	18010	7.05	20230726	1.06	N	002320	5000	747 억	925095	N	N	7	N	N
81	20240718	090132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19370	-30	5	-0.15	7169770	370	2.11	19390	19390	19350	25200	13580	19400	19377.76	6.19	-164	19586	19492	19446	19352	19306	19470	19330	747	5800	5000	14350	10	1	14947628	2895	11.08	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.05	18010	20230726	7.55	27300	-29.05	20240130	18870	2.65	20240530	27300	-29.05	20240130	18010	7.55	20230726	1.06	N	002320	5000	747 억	925095	N	N	7	N	N
82	20240717	160131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19400	-50	5	-0.26	332156620	17090	132.85	19450	19540	19400	25250	13620	19450	19435.81	6.23	-6154	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2900	11.10	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.94	18010	20230726	7.72	27300	-28.94	20240130	18870	2.81	20240530	27300	-28.94	20240130	18010	7.72	20230726	1.05	N	002320	5000	747 억	931259	N	N	7	N	N
83	20240717	150132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-20	5	-0.10	245442380	12622	98.12	19450	19540	19410	25250	13620	19450	19445.60	6.23	-4064	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2904	11.12	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18870	2.97	20240530	27300	-28.83	20240130	18010	7.88	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
84	20240717	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19440	-10	5	-0.05	182676570	9391	73.00	19450	19540	19420	25250	13620	19450	19452.30	6.23	-2152	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2906	11.12	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.79	18010	20230726	7.94	27300	-28.79	20240130	18870	3.02	20240530	27300	-28.79	20240130	18010	7.94	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
85	20240717	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	0	3	0.00	139290400	7160	55.66	19450	19540	19420	25250	13620	19450	19453.97	6.23	-1232	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	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	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
86	20240717	120132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	60	2	0.31	132649440	6819	53.01	19450	19540	19420	25250	13620	19450	19452.92	6.23	-1136	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2916	11.16	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
87	20240717	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19440	-10	5	-0.05	77505060	3986	30.99	19450	19540	19420	25250	13620	19450	19444.32	6.23	-693	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2906	11.12	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.79	18010	20230726	7.94	27300	-28.79	20240130	18870	3.02	20240530	27300	-28.79	20240130	18010	7.94	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
88	20240717	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	20	2	0.10	45459230	2338	18.17	19450	19540	19420	25250	13620	19450	19443.64	6.23	-512	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2910	11.14	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
89	20240717	090126	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-20	5	-0.10	3637090	187	1.45	19450	19450	19430	25250	13620	19450	19449.68	6.23	-10	19656	19552	19486	19382	19316	19520	19350	747	5800	5000	14390	10	1	14947628	2904	11.12	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18870	2.97	20240530	27300	-28.83	20240130	18010	7.88	20230726	1.05	N	002320	5000	747 억	931259	N	N	6	N	N
90	20240716	160132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-70	5	-0.36	250409970	12863	166.10	19460	19590	19420	25350	13670	19520	19467.46	6.26	-4640	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2907	11.13	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.06	N	002320	5000	747 억	935966	N	N	6	N	N
91	20240716	150133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-40	5	-0.20	216357670	11114	143.52	19460	19590	19420	25350	13670	19520	19467.13	6.26	-3996	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2912	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
92	20240716	140133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-60	5	-0.31	203102260	10433	134.72	19460	19590	19420	25350	13670	19520	19467.29	6.26	-3852	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2909	11.13	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
93	20240716	130132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-50	5	-0.26	156612170	8045	103.89	19460	19590	19420	25350	13670	19520	19467.02	6.26	-3337	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2910	11.14	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
94	20240716	120133	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-50	5	-0.26	144051230	7400	95.56	19460	19590	19420	25350	13670	19520	19466.38	6.26	-3191	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2910	11.14	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
95	20240716	110132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	10	2	0.05	91188620	4686	60.51	19460	19590	19420	25350	13670	19520	19459.80	6.26	-2210	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2919	11.17	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
96	20240716	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-60	5	-0.31	63234990	3250	41.97	19460	19590	19420	25350	13670	19520	19456.92	6.26	-1461	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2909	11.13	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
97	20240716	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	-100	5	-0.51	12954130	666	8.60	19460	19520	19420	25350	13670	19520	19450.65	6.26	-555	19606	19562	19506	19462	19406	19585	19485	747	5830	5000	14440	10	1	14947628	2903	11.11	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	18870	2.91	20240530	27300	-28.86	20240130	18010	7.83	20230726	1.06	N	002320	5000	747 억	935966	N	N	7	N	N
98	20240715	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19520	70	2	0.36	150828770	7742	69.57	19450	19550	19450	25250	13620	19450	19481.89	6.27	-1618	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2918	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.50	18010	20230726	8.38	27300	-28.50	20240130	18870	3.44	20240530	27300	-28.50	20240130	18010	8.38	20230726	1.06	N	002320	5000	747 억	937101	N	N	7	N	N
99	20240715	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	50	2	0.26	141975070	7288	65.49	19450	19550	19450	25250	13620	19450	19480.66	6.27	-1485	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2915	11.16	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
100	20240715	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	20	2	0.10	129341000	6640	59.67	19450	19550	19450	25250	13620	19450	19479.07	6.27	-1182	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2910	11.14	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
101	20240715	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	10	2	0.05	117934790	6054	54.40	19450	19550	19450	25250	13620	19450	19480.47	6.27	-954	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2909	11.13	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
102	20240715	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	20	2	0.10	114234460	5864	52.70	19450	19550	19450	25250	13620	19450	19480.64	6.27	-956	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2910	11.14	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
103	20240715	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	60	2	0.31	92156360	4731	42.51	19450	19550	19450	25250	13620	19450	19479.26	6.27	-856	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2916	11.16	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
104	20240715	100132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	20	2	0.10	38981220	2003	18.00	19450	19550	19450	25250	13620	19450	19461.42	6.27	-692	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2910	11.14	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
105	20240715	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	0	3	0.00	1439300	74	0.66	19450	19450	19450	25250	13620	19450	19450.00	6.27	-3	19870	19660	19540	19330	19210	19600	19270	747	5800	5000	14390	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.06	N	002320	5000	747 억	937101	N	N	5	N	N
106	20240712	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-30	5	-0.15	216960340	11128	127.81	19590	19750	19420	25300	13640	19480	19497.43	6.27	74	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2907	11.13	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.08	N	002320	5000	747 억	937000	N	N	5	N	N
107	20240712	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-10	5	-0.05	190039350	9744	111.91	19590	19750	19420	25300	13640	19480	19503.22	6.27	-114	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2910	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
108	20240712	140132	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	20	2	0.10	154066090	7897	90.70	19590	19750	19420	25300	13640	19480	19509.45	6.27	-354	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2915	11.16	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
109	20240712	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	10	2	0.05	139639710	7157	82.20	19590	19750	19420	25300	13640	19480	19510.93	6.27	-525	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2913	11.15	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
110	20240712	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	10	2	0.05	121040400	6203	71.24	19590	19750	19420	25300	13640	19480	19513.20	6.27	-449	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2913	11.15	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
111	20240712	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	20	2	0.10	97323430	4985	57.25	19590	19750	19420	25300	13640	19480	19523.26	6.27	-242	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2915	11.16	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
112	20240712	100131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	30	2	0.15	66732500	3415	39.22	19590	19750	19420	25300	13640	19480	19541.00	6.27	-470	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2916	11.16	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
113	20240712	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	0	3	0.00	136690	7	0.08	19590	19590	19480	25300	13640	19480	19527.14	6.27	-2	19660	19570	19500	19410	19340	19535	19375	747	5820	5000	14410	10	1	14947628	2912	11.14	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.08	N	002320	5000	747 억	937000	N	N	72	N	N
114	20240711	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-10	5	-0.05	168174560	8634	72.66	19490	19590	19430	25300	13650	19490	19478.13	6.27	234	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2912	11.14	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.05	N	002320	5000	747 억	936723	N	N	72	N	N
115	20240711	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	0	3	0.00	135486680	6956	58.54	19490	19590	19430	25300	13650	19490	19477.62	6.27	93	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2913	11.15	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
116	20240711	140131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	10	2	0.05	113938300	5850	49.23	19490	19590	19430	25300	13650	19490	19476.56	6.27	-26	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2915	11.16	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
117	20240711	130131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-10	5	-0.05	97559280	5010	42.16	19490	19590	19430	25300	13650	19490	19472.81	6.27	148	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2912	11.14	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
118	20240711	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	0	3	0.00	83975940	4313	36.30	19490	19590	19430	25300	13650	19490	19470.29	6.27	68	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2913	11.15	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
119	20240711	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-20	5	-0.10	69848970	3588	30.20	19490	19590	19430	25300	13650	19490	19467.19	6.27	148	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2910	11.14	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
120	20240711	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-20	5	-0.10	28074760	1442	12.14	19490	19590	19430	25300	13650	19490	19468.88	6.27	-27	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2910	11.14	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
121	20240711	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-40	5	-0.21	1811490	93	0.78	19490	19490	19450	25300	13650	19490	19472.86	6.27	-11	19630	19560	19480	19410	19330	19565	19415	747	5810	5000	14420	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.05	N	002320	5000	747 억	936723	N	N	48	N	N
122	20240710	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	0	3	0.00	230783610	11881	69.37	19490	19550	19400	25300	13650	19490	19424.59	6.28	-2719	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2913	11.15	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.05	N	002320	5000	747 억	939450	N	N	48	N	N
123	20240710	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-60	5	-0.31	203842510	10494	61.27	19490	19550	19400	25300	13650	19490	19424.67	6.28	-2020	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	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	18870	2.97	20240530	27300	-28.83	20240130	18010	7.88	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
124	20240710	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-40	5	-0.21	169593100	8730	50.97	19490	19550	19400	25300	13650	19490	19426.47	6.28	-1627	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2907	11.13	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
125	20240710	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19420	-70	5	-0.36	153693750	7912	46.20	19490	19550	19400	25300	13650	19490	19425.40	6.28	-1498	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2903	11.11	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.86	18010	20230726	7.83	27300	-28.86	20240130	18870	2.91	20240530	27300	-28.86	20240130	18010	7.83	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
126	20240710	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19410	-80	5	-0.41	133558840	6875	40.14	19490	19550	19400	25300	13650	19490	19426.74	6.28	-1025	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2901	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.90	18010	20230726	7.77	27300	-28.90	20240130	18870	2.86	20240530	27300	-28.90	20240130	18010	7.77	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
127	20240710	110131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19440	-50	5	-0.26	97430470	5015	29.28	19490	19550	19400	25300	13650	19490	19427.81	6.28	-373	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2906	11.12	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.79	18010	20230726	7.94	27300	-28.79	20240130	18870	3.02	20240530	27300	-28.79	20240130	18010	7.94	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
128	20240710	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19430	-60	5	-0.31	64207520	3305	19.30	19490	19550	19400	25300	13650	19490	19427.39	6.28	-397	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2904	11.12	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.83	18010	20230726	7.88	27300	-28.83	20240130	18870	2.97	20240530	27300	-28.83	20240130	18010	7.88	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
129	20240710	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	0	3	0.00	409290	21	0.12	19490	19490	19490	25300	13650	19490	19490.00	6.28	-3	19736	19612	19526	19402	19316	19570	19360	747	5810	5000	14420	10	1	14947628	2913	11.15	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.05	N	002320	5000	747 억	939450	N	N	26	N	N
130	20240709	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	-60	5	-0.31	333835490	17126	100.54	19600	19650	19440	25400	13690	19550	19492.91	6.32	-5274	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2913	11.15	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.02	N	002320	5000	747 억	944790	N	N	26	N	N
131	20240709	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19450	-100	5	-0.51	322599260	16549	97.15	19600	19650	19440	25400	13690	19550	19493.58	6.32	-5047	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2907	11.13	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.75	18010	20230726	8.00	27300	-28.75	20240130	18870	3.07	20240530	27300	-28.75	20240130	18010	8.00	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
132	20240709	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-70	5	-0.36	294982680	15130	88.82	19600	19650	19440	25400	13690	19550	19496.54	6.32	-4897	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2912	11.14	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
133	20240709	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19470	-80	5	-0.41	203368280	10423	61.19	19600	19650	19470	25400	13690	19550	19511.49	6.32	-2778	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2910	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.68	18010	20230726	8.11	27300	-28.68	20240130	18870	3.18	20240530	27300	-28.68	20240130	18010	8.11	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
134	20240709	120131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-70	5	-0.36	170236230	8722	51.20	19600	19650	19470	25400	13690	19550	19518.03	6.32	-2066	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2912	11.14	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
135	20240709	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-70	5	-0.36	154170930	7898	46.37	19600	19650	19470	25400	13690	19550	19520.25	6.32	-1923	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2912	11.14	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
136	20240709	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19580	30	2	0.15	47523850	2431	14.27	19600	19650	19510	25400	13690	19550	19549.10	6.32	-1054	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2927	11.20	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.28	18010	20230726	8.72	27300	-28.28	20240130	18870	3.76	20240530	27300	-28.28	20240130	18010	8.72	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
137	20240709	090131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	10	2	0.05	4086590	209	1.23	19600	19650	19550	25400	13690	19550	19553.06	6.32	2	19790	19670	19570	19450	19350	19620	19400	747	5850	5000	14460	10	1	14947628	2924	11.19	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.02	N	002320	5000	747 억	944790	N	N	35	N	N
138	20240708	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-40	5	-0.20	332512300	17034	80.05	19690	19690	19470	25450	13720	19590	19520.51	6.36	-6039	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2922	11.18	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.03	N	002320	5000	747 억	950799	N	N	35	N	N
139	20240708	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	-30	5	-0.15	307252070	15741	73.97	19690	19690	19470	25450	13720	19590	19519.22	6.36	-5489	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2924	11.19	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
140	20240708	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	-40	5	-0.20	292081430	14965	70.33	19690	19690	19470	25450	13720	19590	19517.64	6.36	-5108	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2922	11.18	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
141	20240708	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19530	-60	5	-0.31	240410580	12322	57.91	19690	19690	19470	25450	13720	19590	19510.68	6.36	-4565	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2919	11.17	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.46	18010	20230726	8.44	27300	-28.46	20240130	18870	3.50	20240530	27300	-28.46	20240130	18010	8.44	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
142	20240708	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-90	5	-0.46	211575520	10845	50.97	19690	19690	19470	25450	13720	19590	19509.04	6.36	-4313	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2915	11.16	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
143	20240708	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	-100	5	-0.51	176200050	9031	42.44	19690	19690	19470	25450	13720	19590	19510.58	6.36	-3692	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2913	11.15	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
144	20240708	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	-80	5	-0.41	93919650	4810	22.60	19690	19690	19480	25450	13720	19590	19525.91	6.36	-1576	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2916	11.16	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
145	20240708	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	10	2	0.05	334460	17	0.08	19690	19690	19600	25450	13720	19590	19674.12	6.36	-1	19843	19716	19623	19496	19403	19670	19450	747	5860	5000	14490	10	1	14947628	2930	11.21	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	18870	3.87	20240530	27300	-28.21	20240130	18010	8.83	20230726	1.03	N	002320	5000	747 억	950799	N	N	74	N	N
146	20240705	160130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19590	-20	5	-0.10	414135440	21136	127.01	19610	19750	19530	25450	13730	19610	19593.84	6.40	-5701	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2928	11.21	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.24	18010	20230726	8.77	27300	-28.24	20240130	18870	3.82	20240530	27300	-28.24	20240130	18010	8.77	20230726	1.06	N	002320	5000	747 억	956788	N	N	74	N	N
147	20240705	150131	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19660	50	2	0.25	395436460	20182	121.28	19610	19750	19530	25450	13730	19610	19593.52	6.40	-5365	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2939	11.25	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.99	18010	20230726	9.16	27300	-27.99	20240130	18870	4.19	20240530	27300	-27.99	20240130	18010	9.16	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
148	20240705	140130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	30	2	0.15	287269120	14664	88.12	19610	19750	19530	25450	13730	19610	19590.09	6.40	-3357	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2936	11.24	0.21	12	0.10	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
149	20240705	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	10	2	0.05	263160900	13436	80.74	19610	19750	19530	25450	13730	19610	19586.25	6.40	-3161	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2933	11.22	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.13	18010	20230726	8.94	27300	-28.13	20240130	18870	3.97	20240530	27300	-28.13	20240130	18010	8.94	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
150	20240705	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	20	2	0.10	245949720	12558	75.46	19610	19750	19530	25450	13730	19610	19585.10	6.40	-3000	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2934	11.23	0.21	12	0.08	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
151	20240705	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19540	-70	5	-0.36	206138900	10525	63.25	19610	19750	19530	25450	13730	19610	19585.64	6.40	-3667	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2921	11.18	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.42	18010	20230726	8.50	27300	-28.42	20240130	18870	3.55	20240530	27300	-28.42	20240130	18010	8.50	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
152	20240705	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19570	-40	5	-0.20	127020170	6482	38.95	19610	19750	19530	25450	13730	19610	19595.83	6.40	-2153	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2925	11.20	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.32	18010	20230726	8.66	27300	-28.32	20240130	18870	3.71	20240530	27300	-28.32	20240130	18010	8.66	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
153	20240705	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19750	140	2	0.71	16786300	856	5.14	19610	19750	19610	25450	13730	19610	19610.16	6.40	244	19950	19780	19600	19430	19250	19865	19515	747	5840	5000	14510	10	1	14947628	2952	11.30	0.21	12	0.01	1748.00	95708.00	27300	20240130	-27.66	18010	20230726	9.66	27300	-27.66	20240130	18870	4.66	20240530	27300	-27.66	20240130	18010	9.66	20230726	1.06	N	002320	5000	747 억	956788	N	N	18	N	N
154	20240704	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19610	50	2	0.26	326708670	16641	77.16	19420	19770	19420	25400	13700	19560	19632.76	6.42	-3127	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2931	11.22	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.17	18010	20230726	8.88	27300	-28.17	20240130	18870	3.92	20240530	27300	-28.17	20240130	18010	8.88	20230726	1.05	N	002320	5000	747 억	959297	N	N	18	N	N
155	20240704	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	70	2	0.36	284467000	14488	67.18	19420	19770	19420	25400	13700	19560	19634.66	6.42	-2132	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2934	11.23	0.21	12	0.10	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
156	20240704	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19650	90	2	0.46	260393980	13262	61.49	19420	19770	19420	25400	13700	19560	19634.59	6.42	-1890	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2937	11.24	0.21	12	0.09	1748.00	95708.00	27300	20240130	-28.02	18010	20230726	9.11	27300	-28.02	20240130	18870	4.13	20240530	27300	-28.02	20240130	18010	9.11	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
157	20240704	130130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	80	2	0.41	217327950	11068	51.32	19420	19770	19420	25400	13700	19560	19635.70	6.42	-890	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2936	11.24	0.21	12	0.07	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
158	20240704	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19660	100	2	0.51	189687880	9661	44.80	19420	19770	19420	25400	13700	19560	19634.39	6.42	-273	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2939	11.25	0.21	12	0.06	1748.00	95708.00	27300	20240130	-27.99	18010	20230726	9.16	27300	-27.99	20240130	18870	4.19	20240530	27300	-27.99	20240130	18010	9.16	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
159	20240704	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	70	2	0.36	174252000	8876	41.16	19420	19770	19420	25400	13700	19560	19631.82	6.42	32	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	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	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
160	20240704	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	70	2	0.36	90139620	4605	21.35	19420	19770	19420	25400	13700	19560	19574.29	6.42	-1522	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2934	11.23	0.21	12	0.03	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
161	20240704	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19770	210	2	1.07	20100120	1035	4.80	19420	19770	19420	25400	13700	19560	19420.41	6.42	269	20066	19812	19656	19402	19246	19940	19530	747	5840	5000	14470	10	1	14947628	2955	11.31	0.21	12	0.01	1748.00	95708.00	27300	20240130	-27.58	18010	20230726	9.77	27300	-27.58	20240130	18870	4.77	20240530	27300	-27.58	20240130	18010	9.77	20230726	1.05	N	002320	5000	747 억	959297	N	N	45	N	N
162	20240703	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19560	80	2	0.41	423096230	21508	103.27	19500	19910	19500	25300	13640	19480	19671.57	6.41	1353	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2924	11.19	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.35	18010	20230726	8.61	27300	-28.35	20240130	18870	3.66	20240530	27300	-28.35	20240130	18010	8.61	20230726	1.07	N	002320	5000	747 억	957833	N	N	45	N	N
163	20240703	150130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19550	70	2	0.36	415474350	21118	101.40	19500	19910	19500	25300	13640	19480	19673.94	6.41	1509	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2922	11.18	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.39	18010	20230726	8.55	27300	-28.39	20240130	18870	3.60	20240530	27300	-28.39	20240130	18010	8.55	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
164	20240703	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19600	120	2	0.62	376664230	19135	91.88	19500	19910	19500	25300	13640	19480	19684.57	6.41	1812	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2930	11.21	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.21	18010	20230726	8.83	27300	-28.21	20240130	18870	3.87	20240530	27300	-28.21	20240130	18010	8.83	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
165	20240703	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19630	150	2	0.77	362808800	18429	88.49	19500	19910	19500	25300	13640	19480	19686.84	6.41	2038	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2934	11.23	0.21	12	0.12	1748.00	95708.00	27300	20240130	-28.10	18010	20230726	9.00	27300	-28.10	20240130	18870	4.03	20240530	27300	-28.10	20240130	18010	9.00	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
166	20240703	120129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19710	230	2	1.18	319466890	16225	77.90	19500	19910	19500	25300	13640	19480	19689.79	6.41	1862	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2946	11.28	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.80	18010	20230726	9.44	27300	-27.80	20240130	18870	4.45	20240530	27300	-27.80	20240130	18010	9.44	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
167	20240703	110130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19620	140	2	0.72	283728050	14408	69.18	19500	19910	19500	25300	13640	19480	19692.40	6.41	635	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	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	18870	3.97	20240530	27300	-28.13	20240130	18010	8.94	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
168	20240703	100130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19810	330	2	1.69	208590670	10594	50.87	19500	19910	19500	25300	13640	19480	19689.51	6.41	2030	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2961	11.33	0.21	12	0.07	1748.00	95708.00	27300	20240130	-27.44	18010	20230726	9.99	27300	-27.44	20240130	18870	4.98	20240530	27300	-27.44	20240130	18010	9.99	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
169	20240703	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	30	2	0.15	14690300	753	3.62	19500	19510	19500	25300	13640	19480	19509.03	6.41	-62	19873	19676	19563	19366	19253	19620	19310	747	5820	5000	14410	10	1	14947628	2916	11.16	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.07	N	002320	5000	747 억	957833	N	N	14	N	N
170	20240702	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-280	5	-1.42	406303800	20824	136.15	19760	19760	19450	25650	13840	19760	19511.32	6.47	-9192	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2912	11.14	0.20	12	0.14	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.10	N	002320	5000	747 억	967076	N	N	14	N	N
171	20240702	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-280	5	-1.42	370749910	18999	124.22	19760	19760	19450	25650	13840	19760	19514.18	6.47	-8263	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2912	11.14	0.20	12	0.13	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
172	20240702	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19500	-260	5	-1.32	322144450	16504	107.90	19760	19760	19450	25650	13840	19760	19519.17	6.47	-8024	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2915	11.16	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.57	18010	20230726	8.27	27300	-28.57	20240130	18870	3.34	20240530	27300	-28.57	20240130	18010	8.27	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
173	20240702	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19510	-250	5	-1.27	284267150	14562	95.21	19760	19760	19450	25650	13840	19760	19521.16	6.47	-7611	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2916	11.16	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.53	18010	20230726	8.33	27300	-28.53	20240130	18870	3.39	20240530	27300	-28.53	20240130	18010	8.33	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
174	20240702	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19460	-300	5	-1.52	270546320	13858	90.60	19760	19760	19450	25650	13840	19760	19522.75	6.47	-7594	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2909	11.13	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.72	18010	20230726	8.05	27300	-28.72	20240130	18870	3.13	20240530	27300	-28.72	20240130	18010	8.05	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
175	20240702	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19480	-280	5	-1.42	227034340	11625	76.01	19760	19760	19450	25650	13840	19760	19529.84	6.47	-7687	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2912	11.14	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.64	18010	20230726	8.16	27300	-28.64	20240130	18870	3.23	20240530	27300	-28.64	20240130	18010	8.16	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
176	20240702	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19490	-270	5	-1.37	193863820	9923	64.88	19760	19760	19450	25650	13840	19760	19536.82	6.47	-7555	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2913	11.15	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.61	18010	20230726	8.22	27300	-28.61	20240130	18870	3.29	20240530	27300	-28.61	20240130	18010	8.22	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
177	20240702	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19760	0	3	0.00	2588560	131	0.86	19760	19760	19760	25650	13840	19760	19760.00	6.47	-69	19926	19842	19726	19642	19526	19885	19685	747	5890	5000	14620	10	1	14947628	2954	11.30	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.62	18010	20230726	9.72	27300	-27.62	20240130	18870	4.72	20240530	27300	-27.62	20240130	18010	9.72	20230726	1.10	N	002320	5000	747 억	967076	N	N	47	N	N
178	20240701	160129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19760	180	2	0.92	300184250	15240	134.80	19670	19810	19610	25450	13710	19580	19697.13	6.46	1702	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2954	11.30	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.62	18010	20230726	9.72	27300	-27.62	20240130	18870	4.72	20240530	27300	-27.62	20240130	18010	9.72	20230726	1.09	N	002320	5000	747 억	965372	N	N	47	N	N
179	20240701	150129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19680	100	2	0.51	277651890	14096	124.68	19670	19810	19610	25450	13710	19580	19697.21	6.46	2069	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2942	11.26	0.21	12	0.09	1748.00	95708.00	27300	20240130	-27.91	18010	20230726	9.27	27300	-27.91	20240130	18870	4.29	20240530	27300	-27.91	20240130	18010	9.27	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
180	20240701	140129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19690	110	2	0.56	239608630	12164	107.59	19670	19810	19610	25450	13710	19580	19698.18	6.46	2345	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2943	11.26	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.88	18010	20230726	9.33	27300	-27.88	20240130	18870	4.35	20240530	27300	-27.88	20240130	18010	9.33	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
181	20240701	130129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19670	90	2	0.46	223263010	11335	100.26	19670	19810	19610	25450	13710	19580	19696.78	6.46	2532	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2940	11.25	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.95	18010	20230726	9.22	27300	-27.95	20240130	18870	4.24	20240530	27300	-27.95	20240130	18010	9.22	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
182	20240701	120130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	60	2	0.31	175419800	8904	78.75	19670	19810	19610	25450	13710	19580	19701.24	6.46	1320	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2936	11.24	0.21	12	0.06	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
183	20240701	110129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19640	60	2	0.31	136300830	6912	61.14	19670	19810	19610	25450	13710	19580	19719.45	6.46	1357	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2936	11.24	0.21	12	0.05	1748.00	95708.00	27300	20240130	-28.06	18010	20230726	9.05	27300	-28.06	20240130	18870	4.08	20240530	27300	-28.06	20240130	18010	9.05	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
184	20240701	100129	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19650	70	2	0.36	116593360	5910	52.27	19670	19810	19610	25450	13710	19580	19728.15	6.46	910	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2937	11.24	0.21	12	0.04	1748.00	95708.00	27300	20240130	-28.02	18010	20230726	9.11	27300	-28.02	20240130	18870	4.13	20240530	27300	-28.02	20240130	18010	9.11	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N
185	20240701	090130	55	60.00	KOSPI	운수.창고	N	N	N	Y	60	N	19610	30	2	0.15	983440	50	0.44	19670	19670	19610	25450	13710	19580	19668.80	6.46	-6	19800	19690	19540	19430	19280	19745	19485	747	5870	5000	14480	10	1	14947628	2931	11.22	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.17	18010	20230726	8.88	27300	-28.17	20240130	18870	3.92	20240530	27300	-28.17	20240130	18010	8.88	20230726	1.09	N	002320	5000	747 억	965372	N	N	14	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History