KissMeData/002320/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19170	170	2	0.89	188151640	9868	100.18	18950	19200	18930	24700	13300	19000	19066.85	5.76	0	1784	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2865	10.97	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	0.85	N	002320	5000	747 억		861005	N	N	5	N	00	N
3	20241031	150136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19190	190	2	1.00	174335230	9147	92.86	18950	19200	18930	24700	13300	19000	19059.28	5.76	0	1287	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2868	10.98	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
4	20241031	140136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19190	190	2	1.00	148160050	7783	79.02	18950	19200	18930	24700	13300	19000	19036.37	5.76	0	1071	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2868	10.98	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
5	20241031	130135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19150	150	2	0.79	126058130	6630	67.31	18950	19150	18930	24700	13300	19000	19013.29	5.76	0	253	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2862	10.96	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
6	20241031	120135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19130	130	2	0.68	119454330	6285	63.81	18950	19150	18930	24700	13300	19000	19006.26	5.76	0	-2	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2859	10.94	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
7	20241031	110134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19040	40	2	0.21	81976310	4323	43.89	18950	19090	18930	24700	13300	19000	18962.83	5.76	0	-247	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2846	10.89	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
8	20241031	100134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18950	-50	5	-0.26	45422400	2396	24.32	18950	19000	18940	24700	13300	19000	18957.60	5.76	0	-350	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2833	10.84	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
9	20241031	090135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18960	-40	5	-0.21	2501560	132	1.34	18950	18960	18950	24700	13300	19000	18951.21	5.76	0	-60	19186	19092	19046	18952	18906	19070	18930	747	5700	5000	14060	10	1	14947628	2834	10.85	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.55	17000	20240805	11.53	27300	-30.55	20240130	17000	11.53	20240805	27300	-30.55	20240130	17000	11.53	20240805	0.85	N	002320	5000	747 억		861005	N	N	0	N	00	N
10	20241030	160134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19000	-50	5	-0.26	187573620	9850	78.71	19050	19140	19000	24750	13340	19050	19043.01	5.78	0	-2977	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2840	10.87	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
11	20241030	150136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19110	60	2	0.31	175523690	9216	73.64	19050	19140	19000	24750	13340	19050	19045.54	5.78	0	-2574	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2856	10.93	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.00	17000	20240805	12.41	27300	-30.00	20240130	17000	12.41	20240805	27300	-30.00	20240130	17000	12.41	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
12	20241030	140135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	-40	5	-0.21	118859060	6237	49.84	19050	19140	19010	24750	13340	19050	19057.09	5.78	0	-2226	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2842	10.88	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
13	20241030	130136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19070	20	2	0.10	83471850	4381	35.01	19050	19140	19010	24750	13340	19050	19053.15	5.78	0	-2117	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2851	10.91	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
14	20241030	120136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19140	90	2	0.47	81886740	4298	34.34	19050	19140	19010	24750	13340	19050	19052.29	5.78	0	-2089	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2861	10.95	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.89	17000	20240805	12.59	27300	-29.89	20240130	17000	12.59	20240805	27300	-29.89	20240130	17000	12.59	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
15	20241030	110135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	0	3	0.00	49433490	2596	20.74	19050	19100	19010	24750	13340	19050	19042.18	5.78	0	-1108	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2848	10.90	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
16	20241030	100134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19070	20	2	0.10	25238970	1326	10.60	19050	19100	19010	24750	13340	19050	19033.91	5.78	0	-700	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2851	10.91	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.15	17000	20240805	12.18	27300	-30.15	20240130	17000	12.18	20240805	27300	-30.15	20240130	17000	12.18	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
17	20241030	090136	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	0	3	0.00	285750	15	0.12	19050	19050	19050	24750	13340	19050	19050.00	5.78	0	0	19350	19200	19050	18900	18750	19125	18825	747	5700	5000	14090	10	1	14947628	2848	10.90	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.84	N	002320	5000	747 억		864005	N	N	0	N	00	N
18	20241029	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	-10	5	-0.05	237482570	12515	62.84	19200	19200	18900	24750	13350	19060	18975.83	5.79	0	-1407	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2848	10.90	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
19	20241029	150135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19030	-30	5	-0.16	230596170	12153	61.02	19200	19200	18900	24750	13350	19060	18974.42	5.79	0	-1462	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2845	10.89	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
20	20241029	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	-80	5	-0.42	207904610	10956	55.01	19200	19200	18900	24750	13350	19060	18976.32	5.79	0	-1557	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2837	10.86	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
21	20241029	130134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18950	-110	5	-0.58	181885640	9583	48.12	19200	19200	18900	24750	13350	19060	18980.03	5.79	0	-1601	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2833	10.84	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
22	20241029	120133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19020	-40	5	-0.21	136021910	7170	36.00	19200	19200	18900	24750	13350	19060	18970.98	5.79	0	-1428	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2843	10.88	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.33	17000	20240805	11.88	27300	-30.33	20240130	17000	11.88	20240805	27300	-30.33	20240130	17000	11.88	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
23	20241029	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	-80	5	-0.42	102978060	5427	27.25	19200	19200	18900	24750	13350	19060	18975.14	5.79	0	-1054	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2837	10.86	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
24	20241029	100134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	-80	5	-0.42	90929070	4792	24.06	19200	19200	18900	24750	13350	19060	18975.18	5.79	0	-1037	19320	19190	19070	18940	18820	19255	19005	747	5690	5000	14100	10	1	14947628	2837	10.86	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.83	N	002320	5000	747 억		865418	N	N	0	N	00	N
25	20241028	160133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19060	20	2	0.11	378385290	19915	102.03	19050	19200	18950	24750	13330	19040	19000.01	5.79	0	-3858	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2849	10.90	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
26	20241028	150133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19040	0	3	0.00	365774830	19253	98.64	19050	19200	18950	24750	13330	19040	18998.33	5.79	0	-3691	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2846	10.89	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
27	20241028	140133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19030	-10	5	-0.05	349984240	18423	94.38	19050	19200	18950	24750	13330	19040	18997.14	5.79	0	-3835	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2845	10.89	0.20	12	0.12	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
28	20241028	130133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18990	-50	5	-0.26	272327300	14329	73.41	19050	19200	18960	24750	13330	19040	19005.32	5.79	0	-918	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2839	10.86	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
29	20241028	120134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19030	-10	5	-0.05	250111150	13160	67.42	19050	19200	18960	24750	13330	19040	19005.41	5.79	0	-808	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2845	10.89	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.29	17000	20240805	11.94	27300	-30.29	20240130	17000	11.94	20240805	27300	-30.29	20240130	17000	11.94	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
30	20241028	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	-30	5	-0.16	241345000	12699	65.06	19050	19200	18960	24750	13330	19040	19005.04	5.79	0	-832	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2842	10.88	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
31	20241028	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18970	-70	5	-0.37	66054190	3467	17.76	19050	19200	18970	24750	13330	19040	19052.26	5.79	0	-517	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2836	10.85	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
32	20241028	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	10	2	0.05	571500	30	0.15	19050	19050	19050	24750	13330	19040	19050.00	5.79	0	-7	19606	19322	19166	18882	18726	19245	18805	747	5710	5000	14080	10	1	14947628	2848	10.90	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.82	N	002320	5000	747 억		866000	N	N	7	N	00	N
33	20241025	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19040	-170	5	-0.88	372581880	19483	127.86	19450	19450	19010	24950	13450	19210	19123.43	5.85	0	-4287	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2846	10.89	0.20	12	0.13	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.82	N	002320	5000	747 억		874372	N	N	7	N	00	N
34	20241025	150133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	-200	5	-1.04	355031900	18561	121.81	19450	19450	19010	24950	13450	19210	19127.84	5.85	0	-3852	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2842	10.88	0.20	12	0.12	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
35	20241025	140133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19090	-120	5	-0.62	292726500	15289	100.33	19450	19450	19070	24950	13450	19210	19146.22	5.85	0	-3456	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2854	10.92	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.07	17000	20240805	12.29	27300	-30.07	20240130	17000	12.29	20240805	27300	-30.07	20240130	17000	12.29	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
36	20241025	130133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19120	-90	5	-0.47	234031690	12214	80.15	19450	19450	19100	24950	13450	19210	19160.94	5.85	0	-2640	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2858	10.94	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
37	20241025	120134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19190	-20	5	-0.10	125898730	6561	43.06	19450	19450	19100	24950	13450	19210	19188.95	5.85	0	-674	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2868	10.98	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
38	20241025	110133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	10	2	0.05	67594800	3516	23.07	19450	19450	19150	24950	13450	19210	19224.91	5.85	0	980	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2873	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
39	20241025	100133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19220	10	2	0.05	27878680	1447	9.50	19450	19450	19200	24950	13450	19210	19266.54	5.85	0	227	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2873	11.00	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	27300	-29.60	20240130	17000	13.06	20240805	27300	-29.60	20240130	17000	13.06	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
40	20241025	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19450	240	2	1.25	19450	1	0.01	19450	19450	19450	24950	13450	19210	19450.00	5.85	0	0	19643	19426	19283	19066	18923	19355	18995	747	5740	5000	14210	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	27300	-28.75	20240130	17000	14.41	20240805	27300	-28.75	20240130	17000	14.41	20240805	0.82	N	002320	5000	747 억		874372	N	N	0	N	00	N
41	20241024	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	-210	5	-1.08	291324850	15138	122.56	19410	19500	19140	25200	13600	19420	19244.61	5.87	0	-2572	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2871	10.99	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
42	20241024	150133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	-210	5	-1.08	285485520	14834	120.10	19410	19500	19140	25200	13600	19420	19245.35	5.87	0	-2524	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2871	10.99	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
43	20241024	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19190	-230	5	-1.18	276988740	14391	116.52	19410	19500	19140	25200	13600	19420	19247.36	5.87	0	-2430	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2868	10.98	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	27300	-29.71	20240130	17000	12.88	20240805	27300	-29.71	20240130	17000	12.88	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
44	20241024	130133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	-210	5	-1.08	261453540	13582	109.97	19410	19500	19140	25200	13600	19420	19250.00	5.87	0	-2291	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2871	10.99	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
45	20241024	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19170	-250	5	-1.29	249967430	12984	105.13	19410	19500	19140	25200	13600	19420	19251.96	5.87	0	-2148	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2865	10.97	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.78	17000	20240805	12.76	27300	-29.78	20240130	17000	12.76	20240805	27300	-29.78	20240130	17000	12.76	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
46	20241024	110133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19330	-90	5	-0.46	56641070	2921	23.65	19410	19500	19330	25200	13600	19420	19390.99	5.87	0	-505	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2889	11.06	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	27300	-29.19	20240130	17000	13.71	20240805	27300	-29.19	20240130	17000	13.71	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
47	20241024	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19350	-70	5	-0.36	41957510	2163	17.51	19410	19500	19330	25200	13600	19420	19397.83	5.87	0	64	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2892	11.07	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	27300	-29.12	20240130	17000	13.82	20240805	27300	-29.12	20240130	17000	13.82	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
48	20241024	090127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	-10	5	-0.05	1863360	96	0.78	19410	19410	19410	25200	13600	19420	19410.00	5.87	0	-27	19613	19516	19403	19306	19193	19460	19250	747	5780	5000	14370	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.83	N	002320	5000	747 억		877004	N	N	0	N	00	N
49	20241023	160133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	-60	5	-0.31	239284740	12351	78.00	19440	19500	19290	25300	13640	19480	19373.34	5.87	0	-942	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2903	11.11	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
50	20241023	150133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19450	-30	5	-0.15	224558780	11593	73.22	19440	19500	19290	25300	13640	19480	19370.20	5.87	0	-808	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2907	11.13	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	27300	-28.75	20240130	17000	14.41	20240805	27300	-28.75	20240130	17000	14.41	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
51	20241023	140134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19390	-90	5	-0.46	214633660	11082	69.99	19440	19500	19290	25300	13640	19480	19367.77	5.87	0	-657	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2898	11.09	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	27300	-28.97	20240130	17000	14.06	20240805	27300	-28.97	20240130	17000	14.06	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
52	20241023	130133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19370	-110	5	-0.56	185498530	9579	60.50	19440	19500	19290	25300	13640	19480	19365.12	5.87	0	-1471	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2895	11.08	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	27300	-29.05	20240130	17000	13.94	20240805	27300	-29.05	20240130	17000	13.94	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
53	20241023	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19370	-110	5	-0.56	165432640	8543	53.95	19440	19500	19290	25300	13640	19480	19364.70	5.87	0	-1211	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2895	11.08	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	27300	-29.05	20240130	17000	13.94	20240805	27300	-29.05	20240130	17000	13.94	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
54	20241023	110133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19400	-80	5	-0.41	146449600	7566	47.78	19440	19470	19290	25300	13640	19480	19356.28	5.87	0	-1286	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2900	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
55	20241023	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19400	-80	5	-0.41	88244590	4562	28.81	19440	19470	19290	25300	13640	19480	19343.40	5.87	0	-1166	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2900	11.10	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
56	20241023	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19440	-40	5	-0.21	972000	50	0.32	19440	19440	19440	25300	13640	19480	19440.00	5.87	0	-14	19826	19652	19506	19332	19186	19580	19260	747	5820	5000	14410	10	1	14947628	2906	11.12	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	27300	-28.79	20240130	17000	14.35	20240805	27300	-28.79	20240130	17000	14.35	20240805	0.86	N	002320	5000	747 억		877851	N	N	0	N	00	N
57	20241022	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19480	-180	5	-0.92	309226660	15834	103.59	19660	19680	19360	25550	13770	19660	19529.28	5.89	0	-2164	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2912	11.14	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.64	17000	20240805	14.59	27300	-28.64	20240130	17000	14.59	20240805	27300	-28.64	20240130	17000	14.59	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
58	20241022	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19510	-150	5	-0.76	299405450	15330	100.29	19660	19680	19360	25550	13770	19660	19530.69	5.89	0	-2061	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2916	11.16	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	27300	-28.53	20240130	17000	14.76	20240805	27300	-28.53	20240130	17000	14.76	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
59	20241022	140133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19550	-110	5	-0.56	279480050	14309	93.61	19660	19680	19360	25550	13770	19660	19531.77	5.89	0	-2137	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2922	11.18	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	27300	-28.39	20240130	17000	15.00	20240805	27300	-28.39	20240130	17000	15.00	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
60	20241022	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19520	-140	5	-0.71	239062290	12242	80.09	19660	19680	19360	25550	13770	19660	19528.04	5.89	0	-2101	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2918	11.17	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	27300	-28.50	20240130	17000	14.82	20240805	27300	-28.50	20240130	17000	14.82	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
61	20241022	120133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19630	-30	5	-0.15	194773950	9979	65.29	19660	19680	19360	25550	13770	19660	19518.38	5.89	0	-1348	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2934	11.23	0.21	12	0.07	1748.00	95708.00	27300	20240130	-28.10	17000	20240805	15.47	27300	-28.10	20240130	17000	15.47	20240805	27300	-28.10	20240130	17000	15.47	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
62	20241022	110132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19520	-140	5	-0.71	182134960	9333	61.06	19660	19680	19360	25550	13770	19660	19515.16	5.89	0	-1589	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2918	11.17	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	27300	-28.50	20240130	17000	14.82	20240805	27300	-28.50	20240130	17000	14.82	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
63	20241022	100133	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19450	-210	5	-1.07	137257460	7025	45.96	19660	19680	19360	25550	13770	19660	19538.43	5.89	0	-1266	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2907	11.13	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	27300	-28.75	20240130	17000	14.41	20240805	27300	-28.75	20240130	17000	14.41	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
64	20241022	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19660	0	3	0.00	117960	6	0.04	19660	19660	19660	25550	13770	19660	19660.00	5.89	0	0	20180	19920	19730	19470	19280	19825	19375	747	5890	5000	14540	10	1	14947628	2939	11.25	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.99	17000	20240805	15.65	27300	-27.99	20240130	17000	15.65	20240805	27300	-27.99	20240130	17000	15.65	20240805	0.89	N	002320	5000	747 억		881100	N	N	2	N	00	N
65	20241021	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19660	-100	5	-0.51	301782010	15285	50.73	19760	19990	19540	25650	13840	19760	19743.97	5.92	0	-3845	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2939	11.25	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.99	17000	20240805	15.65	27300	-27.99	20240130	17000	15.65	20240805	27300	-27.99	20240130	17000	15.65	20240805	0.87	N	002320	5000	747 억		885222	N	N	2	N	00	N
66	20241021	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19650	-110	5	-0.56	290207300	14696	48.77	19760	19990	19540	25650	13840	19760	19747.37	5.92	0	-3915	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2937	11.24	0.21	12	0.10	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	27300	-28.02	20240130	17000	15.59	20240805	27300	-28.02	20240130	17000	15.59	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
67	20241021	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19720	-40	5	-0.20	229196810	11596	38.49	19760	19990	19540	25650	13840	19760	19765.16	5.92	0	-3438	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2948	11.28	0.21	12	0.08	1748.00	95708.00	27300	20240130	-27.77	17000	20240805	16.00	27300	-27.77	20240130	17000	16.00	20240805	27300	-27.77	20240130	17000	16.00	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
68	20241021	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19720	-40	5	-0.20	204322440	10335	34.30	19760	19990	19540	25650	13840	19760	19769.95	5.92	0	-3108	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2948	11.28	0.21	12	0.07	1748.00	95708.00	27300	20240130	-27.77	17000	20240805	16.00	27300	-27.77	20240130	17000	16.00	20240805	27300	-27.77	20240130	17000	16.00	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
69	20241021	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19760	0	3	0.00	170799900	8638	28.67	19760	19990	19540	25650	13840	19760	19773.08	5.92	0	-2690	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2954	11.30	0.21	12	0.06	1748.00	95708.00	27300	20240130	-27.62	17000	20240805	16.24	27300	-27.62	20240130	17000	16.24	20240805	27300	-27.62	20240130	17000	16.24	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
70	20241021	110132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19710	-50	5	-0.25	156390840	7909	26.25	19760	19990	19540	25650	13840	19760	19773.78	5.92	0	-2290	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2946	11.28	0.21	12	0.05	1748.00	95708.00	27300	20240130	-27.80	17000	20240805	15.94	27300	-27.80	20240130	17000	15.94	20240805	27300	-27.80	20240130	17000	15.94	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
71	20241021	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19870	110	2	0.56	100085710	5064	16.81	19760	19990	19540	25650	13840	19760	19764.16	5.92	0	-690	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2970	11.37	0.21	12	0.03	1748.00	95708.00	27300	20240130	-27.22	17000	20240805	16.88	27300	-27.22	20240130	17000	16.88	20240805	27300	-27.22	20240130	17000	16.88	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
72	20241021	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19760	0	3	0.00	553280	28	0.09	19760	19760	19760	25650	13840	19760	19760.00	5.92	0	-4	20453	20106	19853	19506	19253	20280	19680	747	5890	5000	14620	10	1	14947628	2954	11.30	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.62	17000	20240805	16.24	27300	-27.62	20240130	17000	16.24	20240805	27300	-27.62	20240130	17000	16.24	20240805	0.87	N	002320	5000	747 억		885222	N	N	6	N	00	N
73	20241018	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19760	40	2	0.20	587467140	29588	103.40	19630	20200	19600	25600	13810	19720	19854.91	5.87	0	6542	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2954	11.30	0.21	12	0.20	1748.00	95708.00	27300	20240130	-27.62	17000	20240805	16.24	27300	-27.62	20240130	17000	16.24	20240805	27300	-27.62	20240130	17000	16.24	20240805	0.88	N	002320	5000	747 억		877983	N	N	6	N	00	N
74	20241018	150135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19710	-10	5	-0.05	565144130	28457	99.45	19630	20200	19600	25600	13810	19720	19859.58	5.87	0	6500	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2946	11.28	0.21	12	0.19	1748.00	95708.00	27300	20240130	-27.80	17000	20240805	15.94	27300	-27.80	20240130	17000	15.94	20240805	27300	-27.80	20240130	17000	15.94	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
75	20241018	140134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19790	70	2	0.35	508482170	25592	89.44	19630	20200	19600	25600	13810	19720	19868.79	5.87	0	6171	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2958	11.32	0.21	12	0.17	1748.00	95708.00	27300	20240130	-27.51	17000	20240805	16.41	27300	-27.51	20240130	17000	16.41	20240805	27300	-27.51	20240130	17000	16.41	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
76	20241018	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19790	70	2	0.35	469666000	23630	82.58	19630	20200	19600	25600	13810	19720	19875.84	5.87	0	6760	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2958	11.32	0.21	12	0.16	1748.00	95708.00	27300	20240130	-27.51	17000	20240805	16.41	27300	-27.51	20240130	17000	16.41	20240805	27300	-27.51	20240130	17000	16.41	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
77	20241018	120134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19930	210	2	1.06	357549750	17978	62.83	19630	20200	19600	25600	13810	19720	19888.18	5.87	0	7891	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2979	11.40	0.21	12	0.12	1748.00	95708.00	27300	20240130	-27.00	17000	20240805	17.24	27300	-27.00	20240130	17000	17.24	20240805	27300	-27.00	20240130	17000	17.24	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
78	20241018	110134	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19930	210	2	1.06	305643140	15369	53.71	19630	20200	19600	25600	13810	19720	19886.99	5.87	0	7858	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2979	11.40	0.21	12	0.10	1748.00	95708.00	27300	20240130	-27.00	17000	20240805	17.24	27300	-27.00	20240130	17000	17.24	20240805	27300	-27.00	20240130	17000	17.24	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
79	20241018	100131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19830	110	2	0.56	106765810	5420	18.94	19630	19860	19600	25600	13810	19720	19698.49	5.87	0	1797	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2964	11.34	0.21	12	0.04	1748.00	95708.00	27300	20240130	-27.36	17000	20240805	16.65	27300	-27.36	20240130	17000	16.65	20240805	27300	-27.36	20240130	17000	16.65	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
80	20241018	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19730	10	2	0.05	6209220	316	1.10	19630	19830	19630	25600	13810	19720	19649.43	5.87	0	38	20240	19980	19840	19580	19440	19910	19510	747	5880	5000	14590	10	1	14947628	2949	11.29	0.21	12	0.00	1748.00	95708.00	27300	20240130	-27.73	17000	20240805	16.06	27300	-27.73	20240130	17000	16.06	20240805	27300	-27.73	20240130	17000	16.06	20240805	0.88	N	002320	5000	747 억		877983	N	N	3	N	00	N
81	20241017	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19720	-580	5	-2.86	566335760	28614	45.48	20050	20100	19700	26350	14250	20300	19792.27	5.99	0	-16394	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2948	11.28	0.21	12	0.19	1748.00	95708.00	27300	20240130	-27.77	17000	20240805	16.00	27300	-27.77	20240130	17000	16.00	20240805	27300	-27.77	20240130	17000	16.00	20240805	0.87	N	002320	5000	747 억		894815	N	N	3	N	00	N
82	20241017	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19710	-590	5	-2.91	524155390	26475	42.08	20050	20100	19700	26350	14250	20300	19798.13	5.99	0	-14668	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2946	11.28	0.21	12	0.18	1748.00	95708.00	27300	20240130	-27.80	17000	20240805	15.94	27300	-27.80	20240130	17000	15.94	20240805	27300	-27.80	20240130	17000	15.94	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
83	20241017	140131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19750	-550	5	-2.71	453823190	22909	36.41	20050	20100	19720	26350	14250	20300	19809.82	5.99	0	-11750	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2952	11.30	0.21	12	0.15	1748.00	95708.00	27300	20240130	-27.66	17000	20240805	16.18	27300	-27.66	20240130	17000	16.18	20240805	27300	-27.66	20240130	17000	16.18	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
84	20241017	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19760	-540	5	-2.66	407137720	20544	32.65	20050	20100	19720	26350	14250	20300	19817.84	5.99	0	-10531	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2954	11.30	0.21	12	0.14	1748.00	95708.00	27300	20240130	-27.62	17000	20240805	16.24	27300	-27.62	20240130	17000	16.24	20240805	27300	-27.62	20240130	17000	16.24	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
85	20241017	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19820	-480	5	-2.36	384143290	19382	30.80	20050	20100	19720	26350	14250	20300	19819.59	5.99	0	-9828	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2963	11.34	0.21	12	0.13	1748.00	95708.00	27300	20240130	-27.40	17000	20240805	16.59	27300	-27.40	20240130	17000	16.59	20240805	27300	-27.40	20240130	17000	16.59	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
86	20241017	110132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19740	-560	5	-2.76	327637000	16529	26.27	20050	20100	19720	26350	14250	20300	19821.95	5.99	0	-8590	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2951	11.29	0.21	12	0.11	1748.00	95708.00	27300	20240130	-27.69	17000	20240805	16.12	27300	-27.69	20240130	17000	16.12	20240805	27300	-27.69	20240130	17000	16.12	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
87	20241017	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19810	-490	5	-2.41	212461220	10703	17.01	20050	20100	19780	26350	14250	20300	19850.62	5.99	0	-4163	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	10	1	14947628	2961	11.33	0.21	12	0.07	1748.00	95708.00	27300	20240130	-27.44	17000	20240805	16.53	27300	-27.44	20240130	17000	16.53	20240805	27300	-27.44	20240130	17000	16.53	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
88	20241017	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	20050	-250	5	-1.23	5754500	287	0.46	20050	20100	20050	26350	14250	20300	20050.52	5.99	0	-35	21046	20672	19926	19552	18806	20860	19740	747	6050	5000	15020	50	1	14947628	2997	11.47	0.21	12	0.00	1748.00	95708.00	27300	20240130	-26.56	17000	20240805	17.94	27300	-26.56	20240130	17000	17.94	20240805	27300	-26.56	20240130	17000	17.94	20240805	0.87	N	002320	5000	747 억		894815	N	N	5	N	00	N
89	20241016	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	20300	880	2	4.53	1248353170	62580	269.54	19420	20300	19180	25200	13600	19420	19941.65	5.72	0	37208	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	50	1	14947628	3034	11.61	0.21	12	0.42	1748.00	95708.00	27300	20240130	-25.64	17000	20240805	19.41	27300	-25.64	20240130	17000	19.41	20240805	27300	-25.64	20240130	17000	19.41	20240805	0.86	N	002320	5000	747 억		855693	N	N	5	N	00	N
90	20241016	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19930	510	2	2.63	580699340	29538	127.23	19420	19960	19180	25200	13600	19420	19659.40	5.72	0	15102	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2979	11.40	0.21	12	0.20	1748.00	95708.00	27300	20240130	-27.00	17000	20240805	17.24	27300	-27.00	20240130	17000	17.24	20240805	27300	-27.00	20240130	17000	17.24	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
91	20241016	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19550	130	2	0.67	223209450	11481	49.45	19420	19760	19180	25200	13600	19420	19441.64	5.72	0	2132	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2922	11.18	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	27300	-28.39	20240130	17000	15.00	20240805	27300	-28.39	20240130	17000	15.00	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
92	20241016	130131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19370	-50	5	-0.26	107298880	5563	23.96	19420	19500	19180	25200	13600	19420	19287.95	5.72	0	91	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2895	11.08	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	27300	-29.05	20240130	17000	13.94	20240805	27300	-29.05	20240130	17000	13.94	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
93	20241016	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	-10	5	-0.05	85852880	4456	19.19	19420	19420	19180	25200	13600	19420	19266.80	5.72	0	-185	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2901	11.10	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
94	20241016	110132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19230	-190	5	-0.98	39192470	2038	8.78	19420	19420	19200	25200	13600	19420	19230.85	5.72	0	-644	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2874	11.00	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	27300	-29.56	20240130	17000	13.12	20240805	27300	-29.56	20240130	17000	13.12	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
95	20241016	100131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19250	-170	5	-0.88	21202100	1102	4.75	19420	19420	19210	25200	13600	19420	19239.66	5.72	0	-531	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2877	11.01	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.49	17000	20240805	13.24	27300	-29.49	20240130	17000	13.24	20240805	27300	-29.49	20240130	17000	13.24	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
96	20241016	090132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19260	-160	5	-0.82	2067550	107	0.46	19420	19420	19260	25200	13600	19420	19322.90	5.72	0	-82	19940	19680	19440	19180	18940	19810	19310	747	5780	5000	14370	10	1	14947628	2879	11.02	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.86	N	002320	5000	747 억		855693	N	N	13	N	00	N
97	20241015	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19420	-120	5	-0.61	446408500	23086	57.22	19400	19700	19200	25400	13680	19540	19336.76	5.82	0	-12304	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2903	11.11	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	27300	-28.86	20240130	17000	14.24	20240805	27300	-28.86	20240130	17000	14.24	20240805	0.88	N	002320	5000	747 억		869693	N	N	13	N	00	N
98	20241015	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19270	-270	5	-1.38	431986410	22339	55.37	19400	19700	19200	25400	13680	19540	19337.77	5.82	0	-11914	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2880	11.02	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
99	20241015	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19300	-240	5	-1.23	380279770	19663	48.74	19400	19700	19200	25400	13680	19540	19339.87	5.82	0	-10554	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2885	11.04	0.20	12	0.13	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
100	20241015	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19270	-270	5	-1.38	347592530	17968	44.54	19400	19700	19200	25400	13680	19540	19345.09	5.82	0	-9479	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2880	11.02	0.20	12	0.12	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	27300	-29.41	20240130	17000	13.35	20240805	27300	-29.41	20240130	17000	13.35	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
101	20241015	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19400	-140	5	-0.72	300713430	15544	38.53	19400	19700	19200	25400	13680	19540	19345.95	5.82	0	-8440	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2900	11.10	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	27300	-28.94	20240130	17000	14.12	20240805	27300	-28.94	20240130	17000	14.12	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
102	20241015	110132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	-130	5	-0.67	237411240	12280	30.44	19400	19700	19200	25400	13680	19540	19333.16	5.82	0	-5953	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2901	11.10	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
103	20241015	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19240	-300	5	-1.54	174430760	9028	22.38	19400	19700	19200	25400	13680	19540	19321.09	5.82	0	-4707	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2876	11.01	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.52	17000	20240805	13.18	27300	-29.52	20240130	17000	13.18	20240805	27300	-29.52	20240130	17000	13.18	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
104	20241015	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19410	-130	5	-0.67	9157690	472	1.17	19400	19490	19400	25400	13680	19540	19401.89	5.82	0	20	19986	19762	19476	19252	18966	19875	19365	747	5860	5000	14450	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	27300	-28.90	20240130	17000	14.18	20240805	27300	-28.90	20240130	17000	14.18	20240805	0.88	N	002320	5000	747 억		869693	N	N	8	N	00	N
105	20241014	160129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19540	390	2	2.04	789923310	40345	177.50	19290	19700	19190	24850	13410	19150	19579.21	5.73	0	12367	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2921	11.18	0.20	12	0.27	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	27300	-28.42	20240130	17000	14.94	20240805	27300	-28.42	20240130	17000	14.94	20240805	0.85	N	002320	5000	747 억		856525	N	N	8	N	00	N
106	20241014	150130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19640	490	2	2.56	776883270	39679	174.57	19290	19700	19190	24850	13410	19150	19579.20	5.73	0	12287	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2936	11.24	0.21	12	0.27	1748.00	95708.00	27300	20240130	-28.06	17000	20240805	15.53	27300	-28.06	20240130	17000	15.53	20240805	27300	-28.06	20240130	17000	15.53	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
107	20241014	140131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19610	460	2	2.40	731587850	37369	164.40	19290	19700	19190	24850	13410	19150	19577.40	5.73	0	12295	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2931	11.22	0.20	12	0.25	1748.00	95708.00	27300	20240130	-28.17	17000	20240805	15.35	27300	-28.17	20240130	17000	15.35	20240805	27300	-28.17	20240130	17000	15.35	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
108	20241014	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19650	500	2	2.61	631295510	32268	141.96	19290	19700	19190	24850	13410	19150	19564.14	5.73	0	12033	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2937	11.24	0.21	12	0.22	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	27300	-28.02	20240130	17000	15.59	20240805	27300	-28.02	20240130	17000	15.59	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
109	20241014	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19670	520	2	2.72	533940240	27322	120.20	19290	19700	19190	24850	13410	19150	19542.50	5.73	0	9975	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2940	11.25	0.21	12	0.18	1748.00	95708.00	27300	20240130	-27.95	17000	20240805	15.71	27300	-27.95	20240130	17000	15.71	20240805	27300	-27.95	20240130	17000	15.71	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
110	20241014	110130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19530	380	2	1.98	429777280	21993	96.76	19290	19700	19190	24850	13410	19150	19541.55	5.73	0	7191	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2919	11.17	0.20	12	0.15	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	27300	-28.46	20240130	17000	14.88	20240805	27300	-28.46	20240130	17000	14.88	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
111	20241014	100130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19630	480	2	2.51	313901500	16089	70.78	19290	19680	19190	24850	13410	19150	19510.32	5.73	0	6695	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2934	11.23	0.21	12	0.11	1748.00	95708.00	27300	20240130	-28.10	17000	20240805	15.47	27300	-28.10	20240130	17000	15.47	20240805	27300	-28.10	20240130	17000	15.47	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
112	20241014	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19300	150	2	0.78	19312440	1001	4.40	19290	19300	19290	24850	13410	19150	19293.15	5.73	0	305	19410	19280	19150	19020	18890	19215	18955	747	5700	5000	14170	10	1	14947628	2885	11.04	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	27300	-29.30	20240130	17000	13.53	20240805	27300	-29.30	20240130	17000	13.53	20240805	0.85	N	002320	5000	747 억		856525	N	N	0	N	00	N
113	20241011	160129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19150	100	2	0.52	435470060	22729	201.93	19180	19280	19020	24750	13340	19050	19159.23	5.74	0	-1598	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2862	10.96	0.20	12	0.15	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	27300	-29.85	20240130	17000	12.65	20240805	27300	-29.85	20240130	17000	12.65	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
114	20241011	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19210	160	2	0.84	389779850	20347	180.77	19180	19280	19020	24750	13340	19050	19156.63	5.74	0	-973	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2871	10.99	0.20	12	0.14	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	27300	-29.63	20240130	17000	13.00	20240805	27300	-29.63	20240130	17000	13.00	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
115	20241011	140130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19260	210	2	1.10	288909650	15090	134.06	19180	19280	19020	24750	13340	19050	19145.77	5.74	0	1223	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2879	11.02	0.20	12	0.10	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	27300	-29.45	20240130	17000	13.29	20240805	27300	-29.45	20240130	17000	13.29	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
116	20241011	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19160	110	2	0.58	194534110	10186	90.49	19180	19180	19020	24750	13340	19050	19098.18	5.74	0	396	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2864	10.96	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	27300	-29.82	20240130	17000	12.71	20240805	27300	-29.82	20240130	17000	12.71	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
117	20241011	120130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19100	50	2	0.26	171917360	9004	79.99	19180	19180	19020	24750	13340	19050	19093.44	5.74	0	371	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2855	10.93	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.04	17000	20240805	12.35	27300	-30.04	20240130	17000	12.35	20240805	27300	-30.04	20240130	17000	12.35	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
118	20241011	110130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19130	80	2	0.42	155854020	8164	72.53	19180	19180	19020	24750	13340	19050	19090.40	5.74	0	309	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2859	10.94	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
119	20241011	100135	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19130	80	2	0.42	83134740	4354	38.68	19180	19180	19020	24750	13340	19050	19093.88	5.74	0	-979	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2859	10.94	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	27300	-29.93	20240130	17000	12.53	20240805	27300	-29.93	20240130	17000	12.53	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
120	20241011	090130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19060	10	2	0.05	26611480	1390	12.35	19180	19180	19050	24750	13340	19050	19144.95	5.74	0	-870	19296	19172	18986	18862	18676	19235	18925	747	5700	5000	14090	10	1	14947628	2849	10.90	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	27300	-30.18	20240130	17000	12.12	20240805	27300	-30.18	20240130	17000	12.12	20240805	0.82	N	002320	5000	747 억		857782	N	N	0	N	00	N
121	20241010	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	160	2	0.85	212975850	11256	87.42	18890	19110	18800	24550	13230	18890	18921.10	5.77	0	-4256	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2848	10.90	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
122	20241010	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18940	50	2	0.26	179853830	9509	73.85	18890	19110	18800	24550	13230	18890	18914.06	5.77	0	-3055	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2831	10.84	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
123	20241010	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18890	0	3	0.00	159306720	8423	65.42	18890	19110	18800	24550	13230	18890	18913.30	5.77	0	-2604	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2824	10.81	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.81	17000	20240805	11.12	27300	-30.81	20240130	17000	11.12	20240805	27300	-30.81	20240130	17000	11.12	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
124	20241010	130131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	10	2	0.05	151896460	8031	62.37	18890	19110	18800	24550	13230	18890	18913.77	5.77	0	-2409	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2825	10.81	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
125	20241010	120132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	90	2	0.48	119115260	6301	48.94	18890	19110	18800	24550	13230	18890	18904.18	5.77	0	-2302	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2837	10.86	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
126	20241010	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18940	50	2	0.26	92711830	4915	38.17	18890	19020	18800	24550	13230	18890	18863.04	5.77	0	-1648	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2831	10.84	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
127	20241010	100131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18850	-40	5	-0.21	66546710	3531	27.42	18890	19020	18800	24550	13230	18890	18846.42	5.77	0	-1255	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2818	10.78	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.95	17000	20240805	10.88	27300	-30.95	20240130	17000	10.88	20240805	27300	-30.95	20240130	17000	10.88	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
128	20241010	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19010	120	2	0.64	189790	10	0.08	18890	19020	18890	24550	13230	18890	18979.00	5.77	0	2	19363	19126	18923	18686	18483	19245	18805	747	5660	5000	13970	10	1	14947628	2842	10.88	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	27300	-30.37	20240130	17000	11.82	20240805	27300	-30.37	20240130	17000	11.82	20240805	0.82	N	002320	5000	747 억		862034	N	N	25	N	00	N
129	20241008	160132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18890	-90	5	-0.47	242788300	12876	154.39	18720	19160	18720	24650	13290	18980	18855.88	5.79	0	-2837	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2824	10.81	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.81	17000	20240805	11.12	27300	-30.81	20240130	17000	11.12	20240805	27300	-30.81	20240130	17000	11.12	20240805	0.82	N	002320	5000	747 억		865758	N	N	25	N	00	N
130	20241008	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	-80	5	-0.42	227258610	12054	144.53	18720	19160	18720	24650	13290	18980	18853.38	5.79	0	-2705	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2825	10.81	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
131	20241008	140132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18880	-100	5	-0.53	185569710	9845	118.05	18720	19160	18720	24650	13290	18980	18849.13	5.79	0	-2179	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2822	10.80	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.84	17000	20240805	11.06	27300	-30.84	20240130	17000	11.06	20240805	27300	-30.84	20240130	17000	11.06	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
132	20241008	130132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18890	-90	5	-0.47	159367780	8457	101.40	18720	19160	18720	24650	13290	18980	18844.48	5.79	0	-1501	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2824	10.81	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.81	17000	20240805	11.12	27300	-30.81	20240130	17000	11.12	20240805	27300	-30.81	20240130	17000	11.12	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
133	20241008	120131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18900	-80	5	-0.42	109056370	5796	69.50	18720	19160	18720	24650	13290	18980	18815.80	5.79	0	-942	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2825	10.81	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.77	17000	20240805	11.18	27300	-30.77	20240130	17000	11.18	20240805	27300	-30.77	20240130	17000	11.18	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
134	20241008	110131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18910	-70	5	-0.37	91070140	4844	58.08	18720	19160	18720	24650	13290	18980	18800.61	5.79	0	-433	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2827	10.82	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.73	17000	20240805	11.24	27300	-30.73	20240130	17000	11.24	20240805	27300	-30.73	20240130	17000	11.24	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
135	20241008	100132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18920	-60	5	-0.32	65524640	3492	41.87	18720	19160	18720	24650	13290	18980	18764.22	5.79	0	8	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2828	10.82	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.70	17000	20240805	11.29	27300	-30.70	20240130	17000	11.29	20240805	27300	-30.70	20240130	17000	11.29	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
136	20241008	090131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19120	140	2	0.74	32412480	1731	20.76	18720	19160	18720	24650	13290	18980	18724.71	5.79	0	329	19313	19146	19043	18876	18773	19095	18825	747	5670	5000	14040	10	1	14947628	2858	10.94	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.82	N	002320	5000	747 억		865758	N	N	14	N	00	N
137	20241007	160131	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	40	2	0.21	158686730	8340	75.74	19150	19210	18940	24600	13260	18940	19027.19	5.80	0	-902	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2837	10.86	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.80	N	002320	5000	747 억		866219	N	N	14	N	00	N
138	20241007	150132	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18980	40	2	0.21	147701190	7761	70.48	19150	19210	18940	24600	13260	18940	19031.21	5.80	0	-765	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2837	10.86	0.20	12	0.05	1748.00	95708.00	27300	20240130	-30.48	17000	20240805	11.65	27300	-30.48	20240130	17000	11.65	20240805	27300	-30.48	20240130	17000	11.65	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
139	20241007	140147	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19000	60	2	0.32	124710680	6552	59.50	19150	19210	18940	24600	13260	18940	19033.99	5.80	0	-722	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2840	10.87	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
140	20241007	130130	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19000	60	2	0.32	109174950	5735	52.08	19150	19210	18940	24600	13260	18940	19036.61	5.80	0	-881	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2840	10.87	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.40	17000	20240805	11.76	27300	-30.40	20240130	17000	11.76	20240805	27300	-30.40	20240130	17000	11.76	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
141	20241007	120144	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	110	2	0.58	103389480	5431	49.32	19150	19210	18940	24600	13260	18940	19036.91	5.80	0	-808	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2848	10.90	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
142	20241007	110129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18990	50	2	0.26	82157010	4315	39.19	19150	19210	18940	24600	13260	18940	19039.86	5.80	0	-778	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2839	10.86	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.44	17000	20240805	11.71	27300	-30.44	20240130	17000	11.71	20240805	27300	-30.44	20240130	17000	11.71	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
143	20241007	100127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19040	100	2	0.53	63102530	3313	30.09	19150	19210	18940	24600	13260	18940	19046.95	5.80	0	-532	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2846	10.89	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	27300	-30.26	20240130	17000	12.00	20240805	27300	-30.26	20240130	17000	12.00	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
144	20241007	090127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19120	180	2	0.95	20938630	1093	9.93	19150	19210	19000	24600	13260	18940	19157.03	5.80	0	-500	19166	19052	18906	18792	18646	19110	18850	747	5660	5000	14010	10	1	14947628	2858	10.94	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.96	17000	20240805	12.47	27300	-29.96	20240130	17000	12.47	20240805	27300	-29.96	20240130	17000	12.47	20240805	0.80	N	002320	5000	747 억		866219	N	N	3	N	00	N
145	20241004	160128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18940	180	2	0.96	207599120	11011	30.53	18760	19020	18760	24350	13140	18760	18853.79	5.84	0	-6207	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2831	10.84	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.62	17000	20240805	11.41	27300	-30.62	20240130	17000	11.41	20240805	27300	-30.62	20240130	17000	11.41	20240805	0.80	N	002320	5000	747 억		872749	N	N	3	N	00	N
146	20241004	150128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18960	200	2	1.07	201194640	10673	29.59	18760	19020	18760	24350	13140	18760	18850.80	5.84	0	-5973	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2834	10.85	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.55	17000	20240805	11.53	27300	-30.55	20240130	17000	11.53	20240805	27300	-30.55	20240130	17000	11.53	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
147	20241004	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18970	210	2	1.12	169138050	8982	24.90	18760	19020	18760	24350	13140	18760	18830.78	5.84	0	-5887	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2836	10.85	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
148	20241004	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18970	210	2	1.12	156355410	8308	23.04	18760	19020	18760	24350	13140	18760	18819.86	5.84	0	-5504	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2836	10.85	0.20	12	0.06	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
149	20241004	120128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18850	90	2	0.48	122520290	6519	18.08	18760	18920	18760	24350	13140	18760	18794.34	5.84	0	-4257	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2818	10.78	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.95	17000	20240805	10.88	27300	-30.95	20240130	17000	10.88	20240805	27300	-30.95	20240130	17000	10.88	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
150	20241004	110128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18860	100	2	0.53	105535810	5617	15.57	18760	18920	18760	24350	13140	18760	18788.64	5.84	0	-3635	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2819	10.79	0.20	12	0.04	1748.00	95708.00	27300	20240130	-30.92	17000	20240805	10.94	27300	-30.92	20240130	17000	10.94	20240805	27300	-30.92	20240130	17000	10.94	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
151	20241004	100128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18830	70	2	0.37	91444280	4869	13.50	18760	18920	18760	24350	13140	18760	18780.92	5.84	0	-3269	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2815	10.77	0.20	12	0.03	1748.00	95708.00	27300	20240130	-31.03	17000	20240805	10.76	27300	-31.03	20240130	17000	10.76	20240805	27300	-31.03	20240130	17000	10.76	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
152	20241004	090127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18760	0	3	0.00	27710270	1477	4.10	18760	18920	18760	24350	13140	18760	18761.18	5.84	0	-803	19633	19196	18933	18496	18233	19065	18365	747	5590	5000	13880	10	1	14947628	2804	10.73	0.20	12	0.01	1748.00	95708.00	27300	20240130	-31.28	17000	20240805	10.35	27300	-31.28	20240130	17000	10.35	20240805	27300	-31.28	20240130	17000	10.35	20240805	0.80	N	002320	5000	747 억		872749	N	N	0	N	00	N
153	20241002	160127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18760	-460	5	-2.39	679206170	35963	194.94	19370	19370	18670	24950	13460	19220	18886.35	5.92	0	-12951	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2804	10.73	0.20	12	0.24	1748.00	95708.00	27300	20240130	-31.28	17000	20240805	10.35	27300	-31.28	20240130	17000	10.35	20240805	27300	-31.28	20240130	17000	10.35	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
154	20241002	150129	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18750	-470	5	-2.45	533264060	28167	152.68	19370	19370	18740	24950	13460	19220	18932.23	5.92	0	-11947	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2803	10.73	0.20	12	0.19	1748.00	95708.00	27300	20240130	-31.32	17000	20240805	10.29	27300	-31.32	20240130	17000	10.29	20240805	27300	-31.32	20240130	17000	10.29	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
155	20241002	140128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18960	-260	5	-1.35	284560210	14979	81.20	19370	19370	18830	24950	13460	19220	18997.28	5.92	0	-8636	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2834	10.85	0.20	12	0.10	1748.00	95708.00	27300	20240130	-30.55	17000	20240805	11.53	27300	-30.55	20240130	17000	11.53	20240805	27300	-30.55	20240130	17000	11.53	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
156	20241002	130128	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19050	-170	5	-0.88	258602230	13614	73.80	19370	19370	18830	24950	13460	19220	18995.32	5.92	0	-7588	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2848	10.90	0.20	12	0.09	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	27300	-30.22	20240130	17000	12.06	20240805	27300	-30.22	20240130	17000	12.06	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
157	20241002	120127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18970	-250	5	-1.30	238285300	12548	68.02	19370	19370	18830	24950	13460	19220	18989.90	5.92	0	-7062	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2836	10.85	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.51	17000	20240805	11.59	27300	-30.51	20240130	17000	11.59	20240805	27300	-30.51	20240130	17000	11.59	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
158	20241002	110126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18960	-260	5	-1.35	215975800	11372	61.64	19370	19370	18830	24950	13460	19220	18991.89	5.92	0	-6209	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2834	10.85	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.55	17000	20240805	11.53	27300	-30.55	20240130	17000	11.53	20240805	27300	-30.55	20240130	17000	11.53	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
159	20241002	100127	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	18950	-270	5	-1.40	188458600	9922	53.78	19370	19370	18830	24950	13460	19220	18994.01	5.92	0	-5584	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2833	10.84	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.59	17000	20240805	11.47	27300	-30.59	20240130	17000	11.47	20240805	27300	-30.59	20240130	17000	11.47	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N
160	20241002	090126	55	60.00	KOSPI		운수.창고	N	N	N	Y	60	N	19360	140	2	0.73	966780	50	0.27	19370	19370	19240	24950	13460	19220	19335.60	5.92	0	-34	19746	19482	19316	19052	18886	19400	18970	747	5730	5000	14220	10	1	14947628	2894	11.08	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	27300	-29.08	20240130	17000	13.88	20240805	27300	-29.08	20240130	17000	13.88	20240805	0.79	N	002320	5000	747 억		885079	N	N	4	N	00	N