KissMeData/002320/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19860	140	2	0.71	492009160	25004	139.00	19720	19880	19580	25600	13810	19720	19677.20	5.69	0	1771	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2969	6.24	0.21	12	0.17	3184.00	94720.00	28100	20220728	-29.32	18010	20230726	10.27	23700	-16.20	20230209	18010	10.27	20230726	27800	-28.56	20220817	18010	10.27	20230726	1.00	N	002320	5000	747 억	850604	N	N	3	N	N
3	20230731	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19740	20	2	0.10	427426060	21742	120.87	19720	19770	19580	25600	13810	19720	19659.00	5.69	0	1254	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2951	6.20	0.21	12	0.15	3184.00	94720.00	28100	20220728	-29.75	18010	20230726	9.61	23700	-16.71	20230209	18010	9.61	20230726	27800	-28.99	20220817	18010	9.61	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
4	20230731	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19680	-40	5	-0.20	167765620	8530	47.42	19720	19740	19580	25600	13810	19720	19667.72	5.69	0	506	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2942	6.18	0.21	12	0.06	3184.00	94720.00	28100	20220728	-29.96	18010	20230726	9.27	23700	-16.96	20230209	18010	9.27	20230726	27800	-29.21	20220817	18010	9.27	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
5	20230731	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19670	-50	5	-0.25	133466290	6786	37.73	19720	19740	19580	25600	13810	19720	19667.89	5.69	0	500	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2940	6.18	0.21	12	0.05	3184.00	94720.00	28100	20220728	-30.00	18010	20230726	9.22	23700	-17.00	20230209	18010	9.22	20230726	27800	-29.24	20220817	18010	9.22	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
6	20230731	120132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19680	-40	5	-0.20	118169470	6008	33.40	19720	19740	19580	25600	13810	19720	19668.69	5.69	0	682	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2942	6.18	0.21	12	0.04	3184.00	94720.00	28100	20220728	-29.96	18010	20230726	9.27	23700	-16.96	20230209	18010	9.27	20230726	27800	-29.21	20220817	18010	9.27	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
7	20230731	110132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19660	-60	5	-0.30	106039870	5391	29.97	19720	19740	19580	25600	13810	19720	19669.80	5.69	0	730	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2939	6.17	0.21	12	0.04	3184.00	94720.00	28100	20220728	-30.04	18010	20230726	9.16	23700	-17.05	20230209	18010	9.16	20230726	27800	-29.28	20220817	18010	9.16	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
8	20230731	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19660	-60	5	-0.30	97482900	4956	27.55	19720	19740	19580	25600	13810	19720	19669.67	5.69	0	441	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2939	6.17	0.21	12	0.03	3184.00	94720.00	28100	20220728	-30.04	18010	20230726	9.16	23700	-17.05	20230209	18010	9.16	20230726	27800	-29.28	20220817	18010	9.16	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
9	20230731	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19720	0	3	0.00	78880	4	0.02	19720	19720	19720	25600	13810	19720	19720.00	5.69	0	-268	19953	19836	19653	19536	19353	19895	19595	747	5895	5000	14590	10	1	14947628	2948	6.19	0.21	12	0.00	3184.00	94720.00	28100	20220728	-29.82	18010	20230726	9.49	23700	-16.79	20230209	18010	9.49	20230726	27800	-29.06	20220817	18010	9.49	20230726	1.00	N	002320	5000	747 억	850604	N	N	8	N	N
10	20230728	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19720	30	2	0.15	353067590	17956	27.73	19670	19770	19470	25550	13790	19690	19662.83	5.70	0	1772	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2948	6.19	0.21	12	0.12	3184.00	94720.00	28300	20220727	-30.32	18010	20230726	9.49	23700	-16.79	20230209	18010	9.49	20230726	28100	-29.82	20220728	18010	9.49	20230726	1.02	N	002320	5000	747 억	851457	N	N	8	N	N
11	20230728	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19720	30	2	0.15	282528720	14378	22.21	19670	19770	19470	25550	13790	19690	19650.07	5.70	0	2026	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2948	6.19	0.21	12	0.10	3184.00	94720.00	28300	20220727	-30.32	18010	20230726	9.49	23700	-16.79	20230209	18010	9.49	20230726	28100	-29.82	20220728	18010	9.49	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
12	20230728	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19620	-70	5	-0.36	200652620	10225	15.79	19670	19710	19470	25550	13790	19690	19623.73	5.70	0	479	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2933	6.16	0.21	12	0.07	3184.00	94720.00	28300	20220727	-30.67	18010	20230726	8.94	23700	-17.22	20230209	18010	8.94	20230726	28100	-30.18	20220728	18010	8.94	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
13	20230728	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19650	-40	5	-0.20	186932890	9526	14.71	19670	19710	19470	25550	13790	19690	19623.44	5.70	0	469	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2937	6.17	0.21	12	0.06	3184.00	94720.00	28300	20220727	-30.57	18010	20230726	9.11	23700	-17.09	20230209	18010	9.11	20230726	28100	-30.07	20220728	18010	9.11	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
14	20230728	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19620	-70	5	-0.36	180158890	9181	14.18	19670	19710	19470	25550	13790	19690	19623.01	5.70	0	395	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2933	6.16	0.21	12	0.06	3184.00	94720.00	28300	20220727	-30.67	18010	20230726	8.94	23700	-17.22	20230209	18010	8.94	20230726	28100	-30.18	20220728	18010	8.94	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
15	20230728	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19680	-10	5	-0.05	156099760	7956	12.29	19670	19710	19470	25550	13790	19690	19620.38	5.70	0	395	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2942	6.18	0.21	12	0.05	3184.00	94720.00	28300	20220727	-30.46	18010	20230726	9.27	23700	-16.96	20230209	18010	9.27	20230726	28100	-29.96	20220728	18010	9.27	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
16	20230728	100131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19590	-100	5	-0.51	92124610	4698	7.26	19670	19710	19470	25550	13790	19690	19609.33	5.70	0	-1327	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2928	6.15	0.21	12	0.03	3184.00	94720.00	28300	20220727	-30.78	18010	20230726	8.77	23700	-17.34	20230209	18010	8.77	20230726	28100	-30.28	20220728	18010	8.77	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
17	20230728	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19480	-210	5	-1.07	3426800	175	0.27	19670	19670	19480	25550	13790	19690	19581.71	5.70	0	41	20290	19990	19470	19170	18650	20140	19320	747	5880	5000	14570	10	1	14947628	2912	6.12	0.21	12	0.00	3184.00	94720.00	28300	20220727	-31.17	18010	20230726	8.16	23700	-17.81	20230209	18010	8.16	20230726	28100	-30.68	20220728	18010	8.16	20230726	1.02	N	002320	5000	747 억	851457	N	N	0	N	N
18	20230727	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19690	440	2	2.29	1253603590	64706	12.92	18950	19770	18950	25000	13480	19250	19373.84	5.72	-3350	-4453	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2943	6.18	0.21	12	0.43	3184.00	94720.00	28450	20220726	-30.79	18010	20230726	9.33	23700	-16.92	20230209	18010	9.33	20230726	28300	-30.42	20220727	18010	9.33	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
19	20230727	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19250	0	3	0.00	715634730	37219	7.43	18950	19500	18950	25000	13480	19250	19227.67	5.72	-3350	1904	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2877	6.05	0.20	12	0.25	3184.00	94720.00	28450	20220726	-32.34	18010	20230726	6.89	23700	-18.78	20230209	18010	6.89	20230726	28300	-31.98	20220727	18010	6.89	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
20	20230727	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19230	-20	5	-0.10	510088090	26511	5.30	18950	19500	18950	25000	13480	19250	19240.62	5.72	-3350	1700	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2874	6.04	0.20	12	0.18	3184.00	94720.00	28450	20220726	-32.41	18010	20230726	6.77	23700	-18.86	20230209	18010	6.77	20230726	28300	-32.05	20220727	18010	6.77	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
21	20230727	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19270	20	2	0.10	456202080	23711	4.74	18950	19500	18950	25000	13480	19250	19240.10	5.72	-3350	1733	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2880	6.05	0.20	12	0.16	3184.00	94720.00	28450	20220726	-32.27	18010	20230726	7.00	23700	-18.69	20230209	18010	7.00	20230726	28300	-31.91	20220727	18010	7.00	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
22	20230727	120132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	90	2	0.47	435129600	22619	4.52	18950	19500	18950	25000	13480	19250	19237.35	5.72	-3350	1741	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2891	6.07	0.20	12	0.15	3184.00	94720.00	28450	20220726	-32.02	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	28300	-31.66	20220727	18010	7.38	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
23	20230727	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19270	20	2	0.10	335285880	17453	3.49	18950	19410	18950	25000	13480	19250	19210.79	5.72	-3350	2120	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2880	6.05	0.20	12	0.12	3184.00	94720.00	28450	20220726	-32.27	18010	20230726	7.00	23700	-18.69	20230209	18010	7.00	20230726	28300	-31.91	20220727	18010	7.00	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
24	20230727	100131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19210	-40	5	-0.21	145868420	7616	1.52	18950	19230	18950	25000	13480	19250	19152.89	5.72	-3350	-329	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2871	6.03	0.20	12	0.05	3184.00	94720.00	28450	20220726	-32.48	18010	20230726	6.66	23700	-18.95	20230209	18010	6.66	20230726	28300	-32.12	20220727	18010	6.66	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
25	20230727	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18970	-280	5	-1.45	5536840	292	0.06	18950	18980	18950	25000	13480	19250	18961.78	5.72	-3350	93	23410	21330	19670	17590	15930	20500	16760	747	5760	5000	14240	10	1	14947628	2836	5.96	0.20	12	0.00	3184.00	94720.00	28450	20220726	-33.32	18010	20230726	5.33	23700	-19.96	20230209	18010	5.33	20230726	28300	-32.97	20220727	18010	5.33	20230726	1.05	N	002320	5000	747 억	855283	N	N	0	N	N
26	20230726	160130	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	19250	-650	5	-3.27	9864807980	500154	1642.97	19890	21750	18010	25850	13930	19900	19723.58	5.74	0	-6976	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2877	6.05	0.20	12	3.35	3184.00	94720.00	28450	20220726	-32.34	18010	20230726	6.89	23700	-18.78	20230209	18010	6.89	20230726	28450	-32.34	20220726	18010	6.89	20230726	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
27	20230726	150131	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18780	-1120	5	-5.63	9418021230	476852	1566.43	19890	21750	18010	25850	13930	19900	19750.41	5.74	0	-1820	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2807	5.90	0.20	12	3.19	3184.00	94720.00	28450	20220726	-33.99	18010	20230726	4.28	23700	-20.76	20230209	18010	4.28	20230726	28450	-33.99	20220726	18010	4.28	20230726	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
28	20230726	140131	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18700	-1200	5	-6.03	8935594680	451150	1482.00	19890	21750	18010	25850	13930	19900	19806.26	5.74	0	-2566	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2795	5.87	0.20	12	3.02	3184.00	94720.00	28450	20220726	-34.27	18010	20230726	3.83	23700	-21.10	20230209	18010	3.83	20230726	28450	-34.27	20220726	18010	3.83	20230726	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
29	20230726	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	700	2	3.52	3987459820	193383	635.25	19890	21750	19480	25850	13930	19900	20619.50	5.74	0	-3391	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	50	1	14947628	3079	6.47	0.22	12	1.29	3184.00	94720.00	28450	20220726	-27.59	18640	20230707	10.52	23700	-13.08	20230209	18640	10.52	20230707	28450	-27.59	20220726	18640	10.52	20230707	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
30	20230726	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19600	-300	5	-1.51	543667680	27702	91.00	19890	19890	19480	25850	13930	19900	19625.58	5.74	0	-2145	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2930	6.16	0.21	12	0.19	3184.00	94720.00	28450	20220726	-31.11	18640	20230707	5.15	23700	-17.30	20230209	18640	5.15	20230707	28450	-31.11	20220726	18640	5.15	20230707	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
31	20230726	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	-370	5	-1.86	355995100	18149	59.62	19890	19890	19490	25850	13930	19900	19615.14	5.74	0	-2573	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2919	6.13	0.21	12	0.12	3184.00	94720.00	28450	20220726	-31.35	18640	20230707	4.77	23700	-17.59	20230209	18640	4.77	20230707	28450	-31.35	20220726	18640	4.77	20230707	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
32	20230726	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19700	-200	5	-1.01	180021880	9158	30.08	19890	19890	19560	25850	13930	19900	19657.34	5.74	0	-2690	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2945	6.19	0.21	12	0.06	3184.00	94720.00	28450	20220726	-30.76	18640	20230707	5.69	23700	-16.88	20230209	18640	5.69	20230707	28450	-30.76	20220726	18640	5.69	20230707	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
33	20230726	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19890	-10	5	-0.05	2665260	134	0.44	19890	19890	19890	25850	13930	19900	19890.00	5.74	0	0	20233	20066	19783	19616	19333	20150	19700	747	5960	5000	14720	10	1	14947628	2973	6.25	0.21	12	0.00	3184.00	94720.00	28450	20220726	-30.09	18640	20230707	6.71	23700	-16.08	20230209	18640	6.71	20230707	28450	-30.09	20220726	18640	6.71	20230707	1.08	N	002320	5000	747 억	858633	N	N	2	N	N
34	20230725	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19900	80	2	0.40	596542020	30225	78.95	19730	19950	19500	25750	13880	19820	19736.70	5.76	0	-1896	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2975	6.25	0.21	12	0.20	3184.00	94720.00	28450	20220726	-30.05	18640	20230707	6.76	23700	-16.03	20230209	18640	6.76	20230707	28450	-30.05	20220726	18640	6.76	20230707	1.11	N	002320	5000	747 억	860472	N	N	2	N	N
35	20230725	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19770	-50	5	-0.25	460863950	23396	61.11	19730	19950	19500	25750	13880	19820	19698.41	5.76	0	-1243	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2955	6.21	0.21	12	0.16	3184.00	94720.00	28450	20220726	-30.51	18640	20230707	6.06	23700	-16.58	20230209	18640	6.06	20230707	28450	-30.51	20220726	18640	6.06	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
36	20230725	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19650	-170	5	-0.86	408137850	20722	54.13	19730	19950	19500	25750	13880	19820	19695.87	5.76	0	-1551	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2937	6.17	0.21	12	0.14	3184.00	94720.00	28450	20220726	-30.93	18640	20230707	5.42	23700	-17.09	20230209	18640	5.42	20230707	28450	-30.93	20220726	18640	5.42	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
37	20230725	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19680	-140	5	-0.71	375983950	19087	49.86	19730	19950	19500	25750	13880	19820	19698.43	5.76	0	-2121	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2942	6.18	0.21	12	0.13	3184.00	94720.00	28450	20220726	-30.83	18640	20230707	5.58	23700	-16.96	20230209	18640	5.58	20230707	28450	-30.83	20220726	18640	5.58	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
38	20230725	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19680	-140	5	-0.71	251106060	12774	33.37	19730	19820	19500	25750	13880	19820	19657.59	5.76	0	-1144	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2942	6.18	0.21	12	0.09	3184.00	94720.00	28450	20220726	-30.83	18640	20230707	5.58	23700	-16.96	20230209	18640	5.58	20230707	28450	-30.83	20220726	18640	5.58	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
39	20230725	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19650	-170	5	-0.86	211214520	10751	28.08	19730	19820	19500	25750	13880	19820	19646.03	5.76	0	-884	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2937	6.17	0.21	12	0.07	3184.00	94720.00	28450	20220726	-30.93	18640	20230707	5.42	23700	-17.09	20230209	18640	5.42	20230707	28450	-30.93	20220726	18640	5.42	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
40	20230725	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19820	0	3	0.00	161791070	8240	21.52	19730	19820	19500	25750	13880	19820	19634.84	5.76	0	-179	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2963	6.22	0.21	12	0.06	3184.00	94720.00	28450	20220726	-30.33	18640	20230707	6.33	23700	-16.37	20230209	18640	6.33	20230707	28450	-30.33	20220726	18640	6.33	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
41	20230725	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19730	-90	5	-0.45	335410	17	0.04	19730	19730	19730	25750	13880	19820	19730.00	5.76	0	-17	20240	20030	19740	19530	19240	20135	19635	747	5935	5000	14660	10	1	14947628	2949	6.20	0.21	12	0.00	3184.00	94720.00	28450	20220726	-30.65	18640	20230707	5.85	23700	-16.75	20230209	18640	5.85	20230707	28450	-30.65	20220726	18640	5.85	20230707	1.11	N	002320	5000	747 억	860472	N	N	0	N	N
42	20230724	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19820	-20	5	-0.10	752940910	38284	172.40	19480	19950	19450	25750	13890	19840	19665.19	5.77	0	-2177	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2963	6.22	0.21	12	0.26	3184.00	94720.00	28450	20220721	-30.33	18640	20230707	6.33	23700	-16.37	20230209	18640	6.33	20230707	28450	-30.33	20220726	18640	6.33	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
43	20230724	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19470	-370	5	-1.86	424514400	21671	97.59	19480	19950	19450	25750	13890	19840	19589.05	5.77	0	-301	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2910	6.11	0.21	12	0.14	3184.00	94720.00	28450	20220721	-31.56	18640	20230707	4.45	23700	-17.85	20230209	18640	4.45	20230707	28450	-31.56	20220726	18640	4.45	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
44	20230724	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19460	-380	5	-1.92	388771210	19836	89.32	19480	19950	19450	25750	13890	19840	19599.27	5.77	0	-784	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2909	6.11	0.21	12	0.13	3184.00	94720.00	28450	20220721	-31.60	18640	20230707	4.40	23700	-17.89	20230209	18640	4.40	20230707	28450	-31.60	20220726	18640	4.40	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
45	20230724	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19600	-240	5	-1.21	266511350	13572	61.12	19480	19950	19480	25750	13890	19840	19636.85	5.77	0	-665	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2930	6.16	0.21	12	0.09	3184.00	94720.00	28450	20220721	-31.11	18640	20230707	5.15	23700	-17.30	20230209	18640	5.15	20230707	28450	-31.11	20220726	18640	5.15	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
46	20230724	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19630	-210	5	-1.06	178527980	9085	40.91	19480	19950	19480	25750	13890	19840	19650.85	5.77	0	-665	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2934	6.17	0.21	12	0.06	3184.00	94720.00	28450	20220721	-31.00	18640	20230707	5.31	23700	-17.17	20230209	18640	5.31	20230707	28450	-31.00	20220726	18640	5.31	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
47	20230724	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19690	-150	5	-0.76	126646690	6445	29.02	19480	19950	19480	25750	13890	19840	19650.38	5.77	0	-581	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2943	6.18	0.21	12	0.04	3184.00	94720.00	28450	20220721	-30.79	18640	20230707	5.63	23700	-16.92	20230209	18640	5.63	20230707	28450	-30.79	20220726	18640	5.63	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
48	20230724	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19690	-150	5	-0.76	101043010	5144	23.16	19480	19950	19480	25750	13890	19840	19642.89	5.77	0	-560	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2943	6.18	0.21	12	0.03	3184.00	94720.00	28450	20220721	-30.79	18640	20230707	5.63	23700	-16.92	20230209	18640	5.63	20230707	28450	-30.79	20220726	18640	5.63	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
49	20230724	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19690	-150	5	-0.76	33445570	1714	7.72	19480	19740	19480	25750	13890	19840	19513.17	5.77	0	330	20226	20032	19646	19452	19066	20130	19550	747	5930	5000	14680	10	1	14947628	2943	6.18	0.21	12	0.01	3184.00	94720.00	28450	20220721	-30.79	18640	20230707	5.63	23700	-16.92	20230209	18640	5.63	20230707	28450	-30.79	20220726	18640	5.63	20230707	1.11	N	002320	5000	747 억	861971	N	N	0	N	N
50	20230721	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19840	430	2	2.22	433309430	22138	174.11	19450	19840	19260	25200	13590	19410	19572.20	5.75	0	1514	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2966	6.23	0.21	12	0.15	3184.00	94720.00	28600	20220720	-30.63	18640	20230707	6.44	23700	-16.29	20230209	18640	6.44	20230707	28450	-30.26	20220721	18640	6.44	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
51	20230721	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19300	-110	5	-0.57	90873770	4699	36.96	19450	19500	19260	25200	13590	19410	19338.96	5.75	0	-91	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2885	6.06	0.20	12	0.03	3184.00	94720.00	28600	20220720	-32.52	18640	20230707	3.54	23700	-18.57	20230209	18640	3.54	20230707	28450	-32.16	20220721	18640	3.54	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
52	20230721	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	-70	5	-0.36	78517400	4059	31.92	19450	19500	19260	25200	13590	19410	19344.03	5.75	0	-332	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2891	6.07	0.20	12	0.03	3184.00	94720.00	28600	20220720	-32.38	18640	20230707	3.76	23700	-18.40	20230209	18640	3.76	20230707	28450	-32.02	20220721	18640	3.76	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
53	20230721	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19330	-80	5	-0.41	72216360	3733	29.36	19450	19500	19260	25200	13590	19410	19345.40	5.75	0	-352	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2889	6.07	0.20	12	0.02	3184.00	94720.00	28600	20220720	-32.41	18640	20230707	3.70	23700	-18.44	20230209	18640	3.70	20230707	28450	-32.06	20220721	18640	3.70	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
54	20230721	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19310	-100	5	-0.52	48984430	2531	19.91	19450	19500	19260	25200	13590	19410	19353.79	5.75	0	-328	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2886	6.06	0.20	12	0.02	3184.00	94720.00	28600	20220720	-32.48	18640	20230707	3.59	23700	-18.52	20230209	18640	3.59	20230707	28450	-32.13	20220721	18640	3.59	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
55	20230721	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	-70	5	-0.36	37564900	1940	15.26	19450	19500	19260	25200	13590	19410	19363.35	5.75	0	-275	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2891	6.07	0.20	12	0.01	3184.00	94720.00	28600	20220720	-32.38	18640	20230707	3.76	23700	-18.40	20230209	18640	3.76	20230707	28450	-32.02	20220721	18640	3.76	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
56	20230721	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19300	-110	5	-0.57	34144150	1763	13.87	19450	19500	19260	25200	13590	19410	19367.07	5.75	0	-331	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2885	6.06	0.20	12	0.01	3184.00	94720.00	28600	20220720	-32.52	18640	20230707	3.54	23700	-18.57	20230209	18640	3.54	20230707	28450	-32.16	20220721	18640	3.54	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
57	20230721	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19410	0	3	0.00	10731730	551	4.33	19450	19500	19400	25200	13590	19410	19476.82	5.75	0	-30	19550	19480	19360	19290	19170	19515	19325	747	5805	5000	14360	10	1	14947628	2901	6.10	0.20	12	0.00	3184.00	94720.00	28600	20220720	-32.13	18640	20230707	4.13	23700	-18.10	20230209	18640	4.13	20230707	28450	-31.78	20220721	18640	4.13	20230707	1.11	N	002320	5000	747 억	859997	N	N	5	N	N
58	20230720	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19410	30	2	0.15	245609920	12715	44.64	19290	19430	19240	25150	13570	19380	19316.54	5.75	0	82	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2901	6.10	0.20	12	0.09	3184.00	94720.00	28600	20220719	-32.13	18640	20230707	4.13	23700	-18.10	20230209	18640	4.13	20230707	28600	-32.13	20220720	18640	4.13	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
59	20230720	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19280	-100	5	-0.52	163842740	8498	29.84	19290	19390	19240	25150	13570	19380	19280.15	5.75	0	461	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2882	6.06	0.20	12	0.06	3184.00	94720.00	28600	20220719	-32.59	18640	20230707	3.43	23700	-18.65	20230209	18640	3.43	20230707	28600	-32.59	20220720	18640	3.43	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
60	20230720	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19280	-100	5	-0.52	128299070	6656	23.37	19290	19340	19240	25150	13570	19380	19275.70	5.75	0	182	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2882	6.06	0.20	12	0.04	3184.00	94720.00	28600	20220719	-32.59	18640	20230707	3.43	23700	-18.65	20230209	18640	3.43	20230707	28600	-32.59	20220720	18640	3.43	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
61	20230720	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19250	-130	5	-0.67	97488410	5056	17.75	19290	19340	19250	25150	13570	19380	19281.73	5.75	0	-341	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2877	6.05	0.20	12	0.03	3184.00	94720.00	28600	20220719	-32.69	18640	20230707	3.27	23700	-18.78	20230209	18640	3.27	20230707	28600	-32.69	20220720	18640	3.27	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
62	20230720	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19260	-120	5	-0.62	63322220	3282	11.52	19290	19340	19260	25150	13570	19380	19293.79	5.75	0	-459	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2879	6.05	0.20	12	0.02	3184.00	94720.00	28600	20220719	-32.66	18640	20230707	3.33	23700	-18.73	20230209	18640	3.33	20230707	28600	-32.66	20220720	18640	3.33	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
63	20230720	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	-40	5	-0.21	38872910	2014	7.07	19290	19340	19260	25150	13570	19380	19301.35	5.75	0	-279	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2891	6.07	0.20	12	0.01	3184.00	94720.00	28600	20220719	-32.38	18640	20230707	3.76	23700	-18.40	20230209	18640	3.76	20230707	28600	-32.38	20220720	18640	3.76	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
64	20230720	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19310	-70	5	-0.36	22189490	1150	4.04	19290	19320	19260	25150	13570	19380	19295.21	5.75	0	-225	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2886	6.06	0.20	12	0.01	3184.00	94720.00	28600	20220719	-32.48	18640	20230707	3.59	23700	-18.52	20230209	18640	3.59	20230707	28600	-32.48	20220720	18640	3.59	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
65	20230720	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19290	-90	5	-0.46	1408170	73	0.26	19290	19290	19290	25150	13570	19380	19290.00	5.75	0	-73	19620	19500	19260	19140	18900	19560	19200	747	5790	5000	14340	10	1	14947628	2883	6.06	0.20	12	0.00	3184.00	94720.00	28600	20220719	-32.55	18640	20230707	3.49	23700	-18.61	20230209	18640	3.49	20230707	28600	-32.55	20220720	18640	3.49	20230707	1.14	N	002320	5000	747 억	859920	N	N	5	N	N
66	20230719	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19380	110	2	0.57	546652200	28466	57.35	19250	19380	19020	25050	13490	19270	19203.52	5.74	0	1125	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2897	6.09	0.20	12	0.19	3184.00	94720.00	28700	20220718	-32.47	18640	20230707	3.97	23700	-18.23	20230209	18640	3.97	20230707	28600	-32.24	20220719	18640	3.97	20230707	1.14	N	002320	5000	747 억	858133	N	N	5	N	N
67	20230719	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19070	-200	5	-1.04	308991070	16156	32.55	19250	19300	19020	25050	13490	19270	19125.47	5.74	0	-352	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2851	5.99	0.20	12	0.11	3184.00	94720.00	28700	20220718	-33.55	18640	20230707	2.31	23700	-19.54	20230209	18640	2.31	20230707	28600	-33.32	20220719	18640	2.31	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
68	20230719	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19050	-220	5	-1.14	283329710	14810	29.84	19250	19300	19020	25050	13490	19270	19130.97	5.74	0	-490	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2848	5.98	0.20	12	0.10	3184.00	94720.00	28700	20220718	-33.62	18640	20230707	2.20	23700	-19.62	20230209	18640	2.20	20230707	28600	-33.39	20220719	18640	2.20	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
69	20230719	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19060	-210	5	-1.09	260852380	13631	27.46	19250	19300	19020	25050	13490	19270	19136.70	5.74	0	-509	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2849	5.99	0.20	12	0.09	3184.00	94720.00	28700	20220718	-33.59	18640	20230707	2.25	23700	-19.58	20230209	18640	2.25	20230707	28600	-33.36	20220719	18640	2.25	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
70	20230719	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19070	-200	5	-1.04	232731800	12156	24.49	19250	19300	19020	25050	13490	19270	19145.43	5.74	0	-1017	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2851	5.99	0.20	12	0.08	3184.00	94720.00	28700	20220718	-33.55	18640	20230707	2.31	23700	-19.54	20230209	18640	2.31	20230707	28600	-33.32	20220719	18640	2.31	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
71	20230719	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19150	-120	5	-0.62	190841320	9960	20.07	19250	19300	19020	25050	13490	19270	19160.78	5.74	0	-1229	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2862	6.01	0.20	12	0.07	3184.00	94720.00	28700	20220718	-33.28	18640	20230707	2.74	23700	-19.20	20230209	18640	2.74	20230707	28600	-33.04	20220719	18640	2.74	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
72	20230719	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19060	-210	5	-1.09	68040640	3555	7.16	19250	19300	19020	25050	13490	19270	19139.42	5.74	0	-903	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2849	5.99	0.20	12	0.02	3184.00	94720.00	28700	20220718	-33.59	18640	20230707	2.25	23700	-19.58	20230209	18640	2.25	20230707	28600	-33.36	20220719	18640	2.25	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
73	20230719	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19250	-20	5	-0.10	1982750	103	0.21	19250	19250	19250	25050	13490	19270	19250.00	5.74	0	16	20903	20086	19483	18666	18063	20495	19075	747	5780	5000	14250	10	1	14947628	2877	6.05	0.20	12	0.00	3184.00	94720.00	28700	20220718	-32.93	18640	20230707	3.27	23700	-18.78	20230209	18640	3.27	20230707	28600	-32.69	20220719	18640	3.27	20230707	1.14	N	002320	5000	747 억	858133	N	N	18	N	N
74	20230718	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19270	160	2	0.84	955002950	49616	216.49	18900	20300	18880	24800	13380	19110	19247.88	5.81	0	-9318	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2880	6.05	0.20	12	0.33	3184.00	94720.00	28700	20220718	-32.86	18640	20230707	3.38	23700	-18.69	20230209	18640	3.38	20230707	28700	-32.86	20220718	18640	3.38	20230707	1.18	N	002320	5000	747 억	868334	N	N	18	N	N
75	20230718	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19170	60	2	0.31	892286960	46356	202.27	18900	20300	18880	24800	13380	19110	19248.58	5.81	0	-9457	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2865	6.02	0.20	12	0.31	3184.00	94720.00	28700	20220718	-33.21	18640	20230707	2.84	23700	-19.11	20230209	18640	2.84	20230707	28700	-33.21	20220718	18640	2.84	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
76	20230718	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19140	30	2	0.16	841688290	43715	190.75	18900	20300	18880	24800	13380	19110	19253.99	5.81	0	-9530	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2861	6.01	0.20	12	0.29	3184.00	94720.00	28700	20220718	-33.31	18640	20230707	2.68	23700	-19.24	20230209	18640	2.68	20230707	28700	-33.31	20220718	18640	2.68	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
77	20230718	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19130	20	2	0.10	776824750	40332	175.98	18900	20300	18880	24800	13380	19110	19260.75	5.81	0	-9272	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2859	6.01	0.20	12	0.27	3184.00	94720.00	28700	20220718	-33.34	18640	20230707	2.63	23700	-19.28	20230209	18640	2.63	20230707	28700	-33.34	20220718	18640	2.63	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
78	20230718	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19150	40	2	0.21	703331230	36495	159.24	18900	20300	18880	24800	13380	19110	19271.99	5.81	0	-9132	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2862	6.01	0.20	12	0.24	3184.00	94720.00	28700	20220718	-33.28	18640	20230707	2.74	23700	-19.20	20230209	18640	2.74	20230707	28700	-33.28	20220718	18640	2.74	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
79	20230718	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19210	100	2	0.52	609609880	31610	137.93	18900	20300	18880	24800	13380	19110	19285.35	5.81	0	-8796	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2871	6.03	0.20	12	0.21	3184.00	94720.00	28700	20220718	-33.07	18640	20230707	3.06	23700	-18.95	20230209	18640	3.06	20230707	28700	-33.07	20220718	18640	3.06	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
80	20230718	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18960	-150	5	-0.78	103892050	5488	23.95	18900	19070	18880	24800	13380	19110	18930.77	5.81	0	-3611	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2834	5.95	0.20	12	0.04	3184.00	94720.00	28700	20220718	-33.94	18640	20230707	1.72	23700	-20.00	20230209	18640	1.72	20230707	28700	-33.94	20220718	18640	1.72	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
81	20230718	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18900	-210	5	-1.10	8183700	433	1.89	18900	18900	18900	24800	13380	19110	18900.00	5.81	0	35	19276	19192	19046	18962	18816	19225	18995	747	5710	5000	14140	10	1	14947628	2825	5.94	0.20	12	0.00	3184.00	94720.00	28700	20220718	-34.15	18640	20230707	1.39	23700	-20.25	20230209	18640	1.39	20230707	28700	-34.15	20220718	18640	1.39	20230707	1.18	N	002320	5000	747 억	868334	N	N	43	N	N
82	20230717	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19110	0	3	0.00	435028670	22917	78.41	19110	19130	18900	24800	13380	19110	18982.61	5.81	0	406	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2856	6.00	0.20	12	0.15	3184.00	94720.00	28700	20220718	-33.41	18640	20230707	2.52	23700	-19.37	20230209	18640	2.52	20230707	28700	-33.41	20220718	18640	2.52	20230707	1.18	N	002320	5000	747 억	867951	N	N	43	N	N
83	20230717	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18950	-160	5	-0.84	380511070	20059	68.63	19110	19110	18900	24800	13380	19110	18969.59	5.81	0	318	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2833	5.95	0.20	12	0.13	3184.00	94720.00	28700	20220718	-33.97	18640	20230707	1.66	23700	-20.04	20230209	18640	1.66	20230707	28700	-33.97	20220718	18640	1.66	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
84	20230717	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19000	-110	5	-0.58	347046230	18296	62.60	19110	19110	18900	24800	13380	19110	18968.42	5.81	0	61	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2840	5.97	0.20	12	0.12	3184.00	94720.00	28700	20220718	-33.80	18640	20230707	1.93	23700	-19.83	20230209	18640	1.93	20230707	28700	-33.80	20220718	18640	1.93	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
85	20230717	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18970	-140	5	-0.73	197456750	10399	35.58	19110	19110	18960	24800	13380	19110	18988.05	5.81	0	61	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2836	5.96	0.20	12	0.07	3184.00	94720.00	28700	20220718	-33.90	18640	20230707	1.77	23700	-19.96	20230209	18640	1.77	20230707	28700	-33.90	20220718	18640	1.77	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
86	20230717	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18990	-120	5	-0.63	152555090	8033	27.48	19110	19110	18960	24800	13380	19110	18991.05	5.81	0	61	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2839	5.96	0.20	12	0.05	3184.00	94720.00	28700	20220718	-33.83	18640	20230707	1.88	23700	-19.87	20230209	18640	1.88	20230707	28700	-33.83	20220718	18640	1.88	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
87	20230717	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18980	-130	5	-0.68	100638230	5297	18.12	19110	19110	18960	24800	13380	19110	18999.10	5.81	0	-24	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2837	5.96	0.20	12	0.04	3184.00	94720.00	28700	20220718	-33.87	18640	20230707	1.82	23700	-19.92	20230209	18640	1.82	20230707	28700	-33.87	20220718	18640	1.82	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
88	20230717	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19000	-110	5	-0.58	74189900	3904	13.36	19110	19110	18960	24800	13380	19110	19003.56	5.81	0	-24	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2840	5.97	0.20	12	0.03	3184.00	94720.00	28700	20220718	-33.80	18640	20230707	1.93	23700	-19.83	20230209	18640	1.93	20230707	28700	-33.80	20220718	18640	1.93	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
89	20230717	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19100	-10	5	-0.05	1375900	72	0.25	19110	19110	19100	24800	13380	19110	19109.72	5.81	0	0	19316	19212	19086	18982	18856	19150	18920	747	5710	5000	14140	10	1	14947628	2855	6.00	0.20	12	0.00	3184.00	94720.00	28700	20220718	-33.45	18640	20230707	2.47	23700	-19.41	20230209	18640	2.47	20230707	28700	-33.45	20220718	18640	2.47	20230707	1.18	N	002320	5000	747 억	867951	N	N	14	N	N
90	20230714	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19110	-30	5	-0.16	554056990	29144	149.30	19190	19190	18960	24850	13400	19140	19011.01	5.82	0	-2327	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2856	6.00	0.20	12	0.19	3184.00	94720.00	28700	20220718	-33.41	18640	20230707	2.52	23700	-19.37	20230209	18640	2.52	20230707	28700	-33.41	20220718	18640	2.52	20230707	1.16	N	002320	5000	747 억	870674	N	N	14	N	N
91	20230714	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18990	-150	5	-0.78	487352560	25647	131.38	19190	19190	18960	24850	13400	19140	19002.32	5.82	0	-2435	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2839	5.96	0.20	12	0.17	3184.00	94720.00	28700	20220718	-33.83	18640	20230707	1.88	23700	-19.87	20230209	18640	1.88	20230707	28700	-33.83	20220718	18640	1.88	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
92	20230714	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18980	-160	5	-0.84	444901610	23413	119.94	19190	19190	18960	24850	13400	19140	19002.33	5.82	0	-3101	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2837	5.96	0.20	12	0.16	3184.00	94720.00	28700	20220718	-33.87	18640	20230707	1.82	23700	-19.92	20230209	18640	1.82	20230707	28700	-33.87	20220718	18640	1.82	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
93	20230714	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18970	-170	5	-0.89	378119780	19895	101.92	19190	19190	18960	24850	13400	19140	19005.77	5.82	0	-3498	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2836	5.96	0.20	12	0.13	3184.00	94720.00	28700	20220718	-33.90	18640	20230707	1.77	23700	-19.96	20230209	18640	1.77	20230707	28700	-33.90	20220718	18640	1.77	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
94	20230714	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18970	-170	5	-0.89	303845910	15981	81.87	19190	19190	18960	24850	13400	19140	19012.95	5.82	0	-3441	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2836	5.96	0.20	12	0.11	3184.00	94720.00	28700	20220718	-33.90	18640	20230707	1.77	23700	-19.96	20230209	18640	1.77	20230707	28700	-33.90	20220718	18640	1.77	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
95	20230714	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19000	-140	5	-0.73	211145360	11097	56.85	19190	19190	18970	24850	13400	19140	19027.25	5.82	0	-2289	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2840	5.97	0.20	12	0.07	3184.00	94720.00	28700	20220718	-33.80	18640	20230707	1.93	23700	-19.83	20230209	18640	1.93	20230707	28700	-33.80	20220718	18640	1.93	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
96	20230714	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19110	-30	5	-0.16	52835680	2766	14.17	19190	19190	19030	24850	13400	19140	19101.84	5.82	0	-1110	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2856	6.00	0.20	12	0.02	3184.00	94720.00	28700	20220718	-33.41	18640	20230707	2.52	23700	-19.37	20230209	18640	2.52	20230707	28700	-33.41	20220718	18640	2.52	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
97	20230714	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19120	-20	5	-0.10	1035020	54	0.28	19190	19190	19120	24850	13400	19140	19167.04	5.82	0	-29	19293	19216	19123	19046	18953	19170	19000	747	5725	5000	14160	10	1	14947628	2858	6.01	0.20	12	0.00	3184.00	94720.00	28700	20220718	-33.38	18640	20230707	2.58	23700	-19.32	20230209	18640	2.58	20230707	28700	-33.38	20220718	18640	2.58	20230707	1.16	N	002320	5000	747 억	870674	N	N	238	N	N
98	20230713	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19140	40	2	0.21	372709550	19518	54.33	19150	19200	19030	24800	13370	19100	19095.68	5.83	0	-756	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2861	6.01	0.20	12	0.13	3184.00	94720.00	28700	20220718	-33.31	18640	20230707	2.68	23700	-19.24	20230209	18640	2.68	20230707	28700	-33.31	20220718	18640	2.68	20230707	1.16	N	002320	5000	747 억	871350	N	N	238	N	N
99	20230713	150127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19170	70	2	0.37	337364490	17670	49.18	19150	19200	19030	24800	13370	19100	19092.50	5.83	0	-766	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2865	6.02	0.20	12	0.12	3184.00	94720.00	28700	20220718	-33.21	18640	20230707	2.84	23700	-19.11	20230209	18640	2.84	20230707	28700	-33.21	20220718	18640	2.84	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
100	20230713	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19060	-40	5	-0.21	236817740	12395	34.50	19150	19200	19060	24800	13370	19100	19105.91	5.83	0	502	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2849	5.99	0.20	12	0.08	3184.00	94720.00	28700	20220718	-33.59	18640	20230707	2.25	23700	-19.58	20230209	18640	2.25	20230707	28700	-33.59	20220718	18640	2.25	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
101	20230713	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19080	-20	5	-0.10	212326170	11111	30.93	19150	19200	19060	24800	13370	19100	19109.55	5.83	0	585	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2852	5.99	0.20	12	0.07	3184.00	94720.00	28700	20220718	-33.52	18640	20230707	2.36	23700	-19.49	20230209	18640	2.36	20230707	28700	-33.52	20220718	18640	2.36	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
102	20230713	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19080	-20	5	-0.10	187420400	9805	27.29	19150	19200	19070	24800	13370	19100	19114.78	5.83	0	850	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2852	5.99	0.20	12	0.07	3184.00	94720.00	28700	20220718	-33.52	18640	20230707	2.36	23700	-19.49	20230209	18640	2.36	20230707	28700	-33.52	20220718	18640	2.36	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
103	20230713	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19130	30	2	0.16	136680670	7154	19.91	19150	19170	19070	24800	13370	19100	19105.49	5.83	0	1476	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2859	6.01	0.20	12	0.05	3184.00	94720.00	28700	20220718	-33.34	18640	20230707	2.63	23700	-19.28	20230209	18640	2.63	20230707	28700	-33.34	20220718	18640	2.63	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
104	20230713	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19150	50	2	0.26	75636410	3957	11.01	19150	19170	19070	24800	13370	19100	19114.58	5.83	0	1008	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2862	6.01	0.20	12	0.03	3184.00	94720.00	28700	20220718	-33.28	18640	20230707	2.74	23700	-19.20	20230209	18640	2.74	20230707	28700	-33.28	20220718	18640	2.74	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
105	20230713	090123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19150	50	2	0.26	2010750	105	0.29	19150	19150	19150	24800	13370	19100	19150.00	5.83	0	-99	19346	19222	19006	18882	18666	19285	18945	747	5715	5000	14130	10	1	14947628	2862	6.01	0.20	12	0.00	3184.00	94720.00	28700	20220718	-33.28	18640	20230707	2.74	23700	-19.20	20230209	18640	2.74	20230707	28700	-33.28	20220718	18640	2.74	20230707	1.16	N	002320	5000	747 억	871350	N	N	13	N	N
106	20230712	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19100	120	2	0.63	682019240	35918	101.33	18980	19130	18790	24650	13290	18980	18988.19	5.83	0	-469	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2855	6.00	0.20	12	0.24	3184.00	94720.00	28700	20220718	-33.45	18640	20230707	2.47	23700	-19.41	20230209	18640	2.47	20230707	28700	-33.45	20220718	18640	2.47	20230707	1.15	N	002320	5000	747 억	872053	N	N	13	N	N
107	20230712	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19070	90	2	0.47	647866430	34128	96.28	18980	19130	18790	24650	13290	18980	18983.43	5.83	0	-822	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2851	5.99	0.20	12	0.23	3184.00	94720.00	28700	20220718	-33.55	18640	20230707	2.31	23700	-19.54	20230209	18640	2.31	20230707	28700	-33.55	20220718	18640	2.31	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
108	20230712	140127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18980	0	3	0.00	556960100	29356	82.82	18980	19130	18790	24650	13290	18980	18972.62	5.83	0	-2963	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2837	5.96	0.20	12	0.20	3184.00	94720.00	28700	20220718	-33.87	18640	20230707	1.82	23700	-19.92	20230209	18640	1.82	20230707	28700	-33.87	20220718	18640	1.82	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
109	20230712	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19000	20	2	0.11	470224840	24790	69.94	18980	19130	18790	24650	13290	18980	18968.33	5.83	0	-4391	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2840	5.97	0.20	12	0.17	3184.00	94720.00	28700	20220718	-33.80	18640	20230707	1.93	23700	-19.83	20230209	18640	1.93	20230707	28700	-33.80	20220718	18640	1.93	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
110	20230712	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18960	-20	5	-0.11	418835440	22082	62.30	18980	19130	18790	24650	13290	18980	18967.28	5.83	0	-5539	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2834	5.95	0.20	12	0.15	3184.00	94720.00	28700	20220718	-33.94	18640	20230707	1.72	23700	-20.00	20230209	18640	1.72	20230707	28700	-33.94	20220718	18640	1.72	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
111	20230712	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19110	130	2	0.68	345540450	18224	51.41	18980	19130	18790	24650	13290	18980	18960.74	5.83	0	-5437	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2856	6.00	0.20	12	0.12	3184.00	94720.00	28700	20220718	-33.41	18640	20230707	2.52	23700	-19.37	20230209	18640	2.52	20230707	28700	-33.41	20220718	18640	2.52	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
112	20230712	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19000	20	2	0.11	268272970	14148	39.92	18980	19130	18790	24650	13290	18980	18961.90	5.83	0	-5439	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2840	5.97	0.20	12	0.09	3184.00	94720.00	28700	20220718	-33.80	18640	20230707	1.93	23700	-19.83	20230209	18640	1.93	20230707	28700	-33.80	20220718	18640	1.93	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
113	20230712	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18980	0	3	0.00	532210	28	0.08	18980	19090	18980	24650	13290	18980	19007.50	5.83	0	-4	19180	19080	18890	18790	18600	19130	18840	747	5680	5000	14040	10	1	14947628	2837	5.96	0.20	12	0.00	3184.00	94720.00	28700	20220718	-33.87	18640	20230707	1.82	23700	-19.92	20230209	18640	1.82	20230707	28700	-33.87	20220718	18640	1.82	20230707	1.15	N	002320	5000	747 억	872053	N	N	22	N	N
114	20230711	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18980	20	2	0.11	666648900	35433	224.81	18960	18990	18700	24600	13280	18960	18814.35	5.85	0	-2626	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2837	5.96	0.20	12	0.24	3184.00	94720.00	28700	20220718	-33.87	18640	20230707	1.82	23700	-19.92	20230209	18640	1.82	20230707	28700	-33.87	20220718	18640	1.82	20230707	1.14	N	002320	5000	747 억	874604	N	N	22	N	N
115	20230711	150126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18780	-180	5	-0.95	575815330	30633	194.36	18960	18990	18700	24600	13280	18960	18797.22	5.85	0	-2381	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2807	5.90	0.20	12	0.20	3184.00	94720.00	28700	20220718	-34.56	18640	20230707	0.75	23700	-20.76	20230209	18640	0.75	20230707	28700	-34.56	20220718	18640	0.75	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
116	20230711	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18770	-190	5	-1.00	422415960	22445	142.41	18960	18990	18720	24600	13280	18960	18820.05	5.85	0	-2227	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2806	5.90	0.20	12	0.15	3184.00	94720.00	28700	20220718	-34.60	18640	20230707	0.70	23700	-20.80	20230209	18640	0.70	20230707	28700	-34.60	20220718	18640	0.70	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
117	20230711	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18760	-200	5	-1.05	328313180	17429	110.58	18960	18990	18720	24600	13280	18960	18837.18	5.85	0	-2087	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2804	5.89	0.20	12	0.12	3184.00	94720.00	28700	20220718	-34.63	18640	20230707	0.64	23700	-20.84	20230209	18640	0.64	20230707	28700	-34.63	20220718	18640	0.64	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
118	20230711	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18830	-130	5	-0.69	174992110	9259	58.75	18960	18990	18820	24600	13280	18960	18899.68	5.85	0	-1767	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2815	5.91	0.20	12	0.06	3184.00	94720.00	28700	20220718	-34.39	18640	20230707	1.02	23700	-20.55	20230209	18640	1.02	20230707	28700	-34.39	20220718	18640	1.02	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
119	20230711	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18840	-120	5	-0.63	147949400	7823	49.64	18960	18990	18830	24600	13280	18960	18912.11	5.85	0	-1126	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2816	5.92	0.20	12	0.05	3184.00	94720.00	28700	20220718	-34.36	18640	20230707	1.07	23700	-20.51	20230209	18640	1.07	20230707	28700	-34.36	20220718	18640	1.07	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
120	20230711	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18960	0	3	0.00	74812600	3950	25.06	18960	18990	18900	24600	13280	18960	18939.90	5.85	0	-95	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2834	5.95	0.20	12	0.03	3184.00	94720.00	28700	20220718	-33.94	18640	20230707	1.72	23700	-20.00	20230209	18640	1.72	20230707	28700	-33.94	20220718	18640	1.72	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
121	20230711	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18960	0	3	0.00	151680	8	0.05	18960	18960	18960	24600	13280	18960	18960.00	5.85	0	0	19186	19072	18906	18792	18626	19130	18850	747	5660	5000	14030	10	1	14947628	2834	5.95	0.20	12	0.00	3184.00	94720.00	28700	20220718	-33.94	18640	20230707	1.72	23700	-20.00	20230209	18640	1.72	20230707	28700	-33.94	20220718	18640	1.72	20230707	1.14	N	002320	5000	747 억	874604	N	N	0	N	N
122	20230710	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18960	-60	5	-0.32	297013270	15745	21.28	18830	19020	18740	24700	13320	19020	18863.96	5.86	0	-2521	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2834	5.95	0.20	12	0.11	3184.00	94720.00	28700	20220718	-33.94	18640	20230707	1.72	23700	-20.00	20230209	18640	1.72	20230707	28700	-33.94	20220718	18640	1.72	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
123	20230710	150126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18830	-190	5	-1.00	269856930	14307	19.34	18830	19020	18740	24700	13320	19020	18861.88	5.86	0	-2289	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2815	5.91	0.20	12	0.10	3184.00	94720.00	28700	20220718	-34.39	18640	20230707	1.02	23700	-20.55	20230209	18640	1.02	20230707	28700	-34.39	20220718	18640	1.02	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
124	20230710	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18870	-150	5	-0.79	224378640	11894	16.08	18830	19020	18740	24700	13320	19020	18864.86	5.86	0	-1883	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2821	5.93	0.20	12	0.08	3184.00	94720.00	28700	20220718	-34.25	18640	20230707	1.23	23700	-20.38	20230209	18640	1.23	20230707	28700	-34.25	20220718	18640	1.23	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
125	20230710	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18880	-140	5	-0.74	161191370	8549	11.56	18830	19020	18740	24700	13320	19020	18855.00	5.86	0	-875	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2822	5.93	0.20	12	0.06	3184.00	94720.00	28700	20220718	-34.22	18640	20230707	1.29	23700	-20.34	20230209	18640	1.29	20230707	28700	-34.22	20220718	18640	1.29	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
126	20230710	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18910	-110	5	-0.58	151505710	8037	10.86	18830	19020	18740	24700	13320	19020	18851.03	5.86	0	-748	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2827	5.94	0.20	12	0.05	3184.00	94720.00	28700	20220718	-34.11	18640	20230707	1.45	23700	-20.21	20230209	18640	1.45	20230707	28700	-34.11	20220718	18640	1.45	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
127	20230710	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18860	-160	5	-0.84	133702850	7095	9.59	18830	19020	18740	24700	13320	19020	18844.66	5.86	0	-800	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2819	5.92	0.20	12	0.05	3184.00	94720.00	28700	20220718	-34.29	18640	20230707	1.18	23700	-20.42	20230209	18640	1.18	20230707	28700	-34.29	20220718	18640	1.18	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
128	20230710	100126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18850	-170	5	-0.89	63217310	3353	4.53	18830	19020	18740	24700	13320	19020	18853.95	5.86	0	-687	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2818	5.92	0.20	12	0.02	3184.00	94720.00	28700	20220718	-34.32	18640	20230707	1.13	23700	-20.46	20230209	18640	1.13	20230707	28700	-34.32	20220718	18640	1.13	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
129	20230710	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	18830	-190	5	-1.00	3784830	201	0.27	18830	18830	18830	24700	13320	19020	18830.00	5.86	0	0	19700	19360	19000	18660	18300	19180	18480	747	5690	5000	14070	10	1	14947628	2815	5.91	0.20	12	0.00	3184.00	94720.00	28700	20220718	-34.39	18640	20230707	1.02	23700	-20.55	20230209	18640	1.02	20230707	28700	-34.39	20220718	18640	1.02	20230707	1.15	N	002320	5000	747 억	875978	N	N	1	N	N
130	20230707	160126	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	19020	-320	5	-1.65	1388208600	73672	466.28	19180	19340	18640	25100	13540	19340	18842.50	5.80	0	7078	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2843	5.97	0.20	12	0.49	3184.00	94720.00	28700	20220718	-33.73	18640	20230707	2.04	23700	-19.75	20230209	18640	2.04	20230707	28700	-33.73	20220718	18640	2.04	20230707	1.17	N	002320	5000	747 억	867370	N	N	1	N	N
131	20230707	150126	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18720	-620	5	-3.21	966279610	51165	323.83	19180	19340	18670	25100	13540	19340	18885.55	5.80	0	-2392	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2798	5.88	0.20	12	0.34	3184.00	94720.00	28700	20220718	-34.77	18670	20230707	0.27	23700	-21.01	20230209	18670	0.27	20230707	28700	-34.77	20220718	18670	0.27	20230707	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
132	20230707	140127	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18770	-570	5	-2.95	777044430	41063	259.89	19180	19340	18730	25100	13540	19340	18923.22	5.80	0	-2268	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2806	5.90	0.20	12	0.27	3184.00	94720.00	28700	20220718	-34.60	18730	20230707	0.21	23700	-20.80	20230209	18730	0.21	20230707	28700	-34.60	20220718	18730	0.21	20230707	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
133	20230707	130127	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18760	-580	5	-3.00	710545360	37523	237.49	19180	19340	18730	25100	13540	19340	18936.25	5.80	0	-1720	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2804	5.89	0.20	12	0.25	3184.00	94720.00	28700	20220718	-34.63	18730	20230707	0.16	23700	-20.84	20230209	18730	0.16	20230707	28700	-34.63	20220718	18730	0.16	20230707	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
134	20230707	120126	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18790	-550	5	-2.84	603421440	31814	201.35	19180	19340	18780	25100	13540	19340	18967.15	5.80	0	-1156	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2809	5.90	0.20	12	0.21	3184.00	94720.00	28700	20220718	-34.53	18780	20230707	0.05	23700	-20.72	20230209	18780	0.05	20230707	28700	-34.53	20220718	18780	0.05	20230707	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
135	20230707	110127	55	40.00	KOSPI	신저가	운수.창고	N	N	N	Y	40	N	18950	-390	5	-2.02	332445690	17435	110.35	19180	19340	18860	25100	13540	19340	19067.70	5.80	0	-800	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2833	5.95	0.20	12	0.12	3184.00	94720.00	28700	20220718	-33.97	18860	20230707	0.48	23700	-20.04	20230209	18860	0.48	20230707	28700	-33.97	20220718	18860	0.48	20230707	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
136	20230707	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19190	-150	5	-0.78	47794900	2491	15.77	19180	19340	19160	25100	13540	19340	19186.97	5.80	0	-228	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2868	6.03	0.20	12	0.02	3184.00	94720.00	28700	20220718	-33.14	19150	20221027	0.21	23700	-19.03	20230209	19160	0.16	20230707	28700	-33.14	20220718	19150	0.21	20221027	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
137	20230707	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	0	3	0.00	6732500	351	2.22	19180	19340	19180	25100	13540	19340	19180.46	5.80	0	1	19680	19510	19420	19250	19160	19465	19205	747	5780	5000	14310	10	1	14947628	2891	6.07	0.20	12	0.00	3184.00	94720.00	28700	20220718	-32.61	19150	20221027	0.99	23700	-18.40	20230209	19180	0.83	20230707	28700	-32.61	20220718	19150	0.99	20221027	1.17	N	002320	5000	747 억	867370	N	N	11	N	N
138	20230706	160125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19340	-250	5	-1.28	305561310	15761	64.67	19590	19590	19330	25450	13720	19590	19387.18	5.81	0	-1350	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2891	6.07	0.20	12	0.11	3184.00	94720.00	28700	20220718	-32.61	19150	20221027	0.99	23700	-18.40	20230209	19230	0.57	20230327	28700	-32.61	20220718	19150	0.99	20221027	1.18	N	002320	5000	747 억	867805	N	N	11	N	N
139	20230706	150126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19350	-240	5	-1.23	252413280	13013	53.39	19590	19590	19350	25450	13720	19590	19397.01	5.81	0	-1631	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2892	6.08	0.20	12	0.09	3184.00	94720.00	28700	20220718	-32.58	19150	20221027	1.04	23700	-18.35	20230209	19230	0.62	20230327	28700	-32.58	20220718	19150	1.04	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
140	20230706	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19370	-220	5	-1.12	234553130	12091	49.61	19590	19590	19350	25450	13720	19590	19398.99	5.81	0	-1514	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2895	6.08	0.20	12	0.08	3184.00	94720.00	28700	20220718	-32.51	19150	20221027	1.15	23700	-18.27	20230209	19230	0.73	20230327	28700	-32.51	20220718	19150	1.15	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
141	20230706	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19380	-210	5	-1.07	208027340	10721	43.99	19590	19590	19370	25450	13720	19590	19403.73	5.81	0	-1413	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2897	6.09	0.20	12	0.07	3184.00	94720.00	28700	20220718	-32.47	19150	20221027	1.20	23700	-18.23	20230209	19230	0.78	20230327	28700	-32.47	20220718	19150	1.20	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
142	20230706	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19400	-190	5	-0.97	175091970	9022	37.02	19590	19590	19370	25450	13720	19590	19407.22	5.81	0	-1112	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2900	6.09	0.20	12	0.06	3184.00	94720.00	28700	20220718	-32.40	19150	20221027	1.31	23700	-18.14	20230209	19230	0.88	20230327	28700	-32.40	20220718	19150	1.31	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
143	20230706	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19420	-170	5	-0.87	114670150	5904	24.22	19590	19590	19380	25450	13720	19590	19422.45	5.81	0	-1054	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2903	6.10	0.21	12	0.04	3184.00	94720.00	28700	20220718	-32.33	19150	20221027	1.41	23700	-18.06	20230209	19230	0.99	20230327	28700	-32.33	20220718	19150	1.41	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
144	20230706	100125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19420	-170	5	-0.87	53957130	2775	11.39	19590	19590	19400	25450	13720	19590	19444.01	5.81	0	-945	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2903	6.10	0.21	12	0.02	3184.00	94720.00	28700	20220718	-32.33	19150	20221027	1.41	23700	-18.06	20230209	19230	0.99	20230327	28700	-32.33	20220718	19150	1.41	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
145	20230706	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	-60	5	-0.31	97830	5	0.02	19590	19590	19530	25450	13720	19590	19566.00	5.81	0	-2	20096	19842	19696	19442	19296	19770	19370	747	5865	5000	14490	10	1	14947628	2919	6.13	0.21	12	0.00	3184.00	94720.00	28700	20220718	-31.95	19150	20221027	1.98	23700	-17.59	20230209	19230	1.56	20230327	28700	-31.95	20220718	19150	1.98	20221027	1.18	N	002320	5000	747 억	867805	N	N	0	N	N
146	20230705	160126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19590	-330	5	-1.66	478457180	24361	397.08	19750	19950	19550	25850	13950	19920	19640.38	5.82	0	-2187	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2928	6.15	0.21	12	0.16	3184.00	94720.00	28700	20220718	-31.74	19150	20221027	2.30	23700	-17.34	20230209	19230	1.87	20230327	28700	-31.74	20220718	19150	2.30	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
147	20230705	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19590	-330	5	-1.66	438201730	22307	363.60	19750	19950	19550	25850	13950	19920	19644.14	5.82	0	-1673	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2928	6.15	0.21	12	0.15	3184.00	94720.00	28700	20220718	-31.74	19150	20221027	2.30	23700	-17.34	20230209	19230	1.87	20230327	28700	-31.74	20220718	19150	2.30	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
148	20230705	140125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19590	-330	5	-1.66	426875700	21729	354.18	19750	19950	19550	25850	13950	19920	19645.44	5.82	0	-1539	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2928	6.15	0.21	12	0.15	3184.00	94720.00	28700	20220718	-31.74	19150	20221027	2.30	23700	-17.34	20230209	19230	1.87	20230327	28700	-31.74	20220718	19150	2.30	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
149	20230705	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19600	-320	5	-1.61	409724100	20854	339.92	19750	19950	19550	25850	13950	19920	19647.27	5.82	0	-1061	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2930	6.16	0.21	12	0.14	3184.00	94720.00	28700	20220718	-31.71	19150	20221027	2.35	23700	-17.30	20230209	19230	1.92	20230327	28700	-31.71	20220718	19150	2.35	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
150	20230705	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19590	-330	5	-1.66	405257560	20626	336.20	19750	19950	19550	25850	13950	19920	19647.90	5.82	0	-995	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2928	6.15	0.21	12	0.14	3184.00	94720.00	28700	20220718	-31.74	19150	20221027	2.30	23700	-17.34	20230209	19230	1.87	20230327	28700	-31.74	20220718	19150	2.30	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
151	20230705	110126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19610	-310	5	-1.56	258715020	13143	214.23	19750	19950	19580	25850	13950	19920	19684.62	5.82	0	-706	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2931	6.16	0.21	12	0.09	3184.00	94720.00	28700	20220718	-31.67	19150	20221027	2.40	23700	-17.26	20230209	19230	1.98	20230327	28700	-31.67	20220718	19150	2.40	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
152	20230705	100126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19780	-140	5	-0.70	53593760	2712	44.21	19750	19950	19700	25850	13950	19920	19761.71	5.82	0	-456	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2957	6.21	0.21	12	0.02	3184.00	94720.00	28700	20220718	-31.08	19150	20221027	3.29	23700	-16.54	20230209	19230	2.86	20230327	28700	-31.08	20220718	19150	3.29	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
153	20230705	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19770	-150	5	-0.75	12464340	631	10.29	19750	19920	19750	25850	13950	19920	19753.31	5.82	0	58	20020	19970	19890	19840	19760	19930	19800	747	5950	5000	14740	10	1	14947628	2955	6.21	0.21	12	0.00	3184.00	94720.00	28700	20220718	-31.11	19150	20221027	3.24	23700	-16.58	20230209	19230	2.81	20230327	28700	-31.11	20220718	19150	3.24	20221027	1.22	N	002320	5000	747 억	869982	N	N	0	N	N
154	20230704	160125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19920	-20	5	-0.10	121277480	6101	67.25	19940	19940	19810	25900	13960	19940	19878.27	5.82	0	-453	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2978	6.26	0.21	12	0.04	3184.00	94720.00	28700	20220718	-30.59	19150	20221027	4.02	23700	-15.95	20230209	19230	3.59	20230327	28700	-30.59	20220718	19150	4.02	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
155	20230704	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19840	-100	5	-0.50	87107630	4385	48.34	19940	19940	19810	25900	13960	19940	19864.91	5.82	0	-392	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2966	6.23	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.87	19150	20221027	3.60	23700	-16.29	20230209	19230	3.17	20230327	28700	-30.87	20220718	19150	3.60	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
156	20230704	140125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19810	-130	5	-0.65	79254260	3989	43.97	19940	19940	19810	25900	13960	19940	19868.20	5.82	0	-392	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2961	6.22	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.98	19150	20221027	3.45	23700	-16.41	20230209	19230	3.02	20230327	28700	-30.98	20220718	19150	3.45	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
157	20230704	130124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19860	-80	5	-0.40	65750410	3308	36.46	19940	19940	19810	25900	13960	19940	19876.18	5.82	0	-392	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2969	6.24	0.21	12	0.02	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
158	20230704	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19830	-110	5	-0.55	59504660	2993	32.99	19940	19940	19810	25900	13960	19940	19881.28	5.82	0	-345	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2964	6.23	0.21	12	0.02	3184.00	94720.00	28700	20220718	-30.91	19150	20221027	3.55	23700	-16.33	20230209	19230	3.12	20230327	28700	-30.91	20220718	19150	3.55	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
159	20230704	110124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19850	-90	5	-0.45	50992890	2564	28.26	19940	19940	19810	25900	13960	19940	19888.02	5.82	0	-345	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2967	6.23	0.21	12	0.02	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
160	20230704	100124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19880	-60	5	-0.30	44182030	2221	24.48	19940	19940	19810	25900	13960	19940	19892.85	5.82	0	-342	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2972	6.24	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.73	19150	20221027	3.81	23700	-16.12	20230209	19230	3.38	20230327	28700	-30.73	20220718	19150	3.81	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
161	20230704	090124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19920	-20	5	-0.10	3127580	157	1.73	19940	19940	19920	25900	13960	19940	19920.89	5.82	0	-152	20046	19992	19916	19862	19786	20020	19890	747	5970	5000	14750	10	1	14947628	2978	6.26	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.59	19150	20221027	4.02	23700	-15.95	20230209	19230	3.59	20230327	28700	-30.59	20220718	19150	4.02	20221027	1.22	N	002320	5000	747 억	870471	N	N	3	N	N
162	20230703	160124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19940	20	2	0.10	176961960	8897	141.81	19920	19970	19840	25850	13950	19920	19890.07	5.84	0	-640	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2981	6.26	0.21	12	0.06	3184.00	94720.00	28700	20220718	-30.52	19150	20221027	4.13	23700	-15.86	20230209	19230	3.69	20230327	28700	-30.52	20220718	19150	4.13	20221027	1.22	N	002320	5000	747 억	872715	N	N	3	N	N
163	20230703	150124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19870	-50	5	-0.25	137315190	6906	110.07	19920	19970	19840	25850	13950	19920	19883.46	5.84	0	-585	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2970	6.24	0.21	12	0.05	3184.00	94720.00	28700	20220718	-30.77	19150	20221027	3.76	23700	-16.16	20230209	19230	3.33	20230327	28700	-30.77	20220718	19150	3.76	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
164	20230703	140125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19860	-60	5	-0.30	129707000	6523	103.97	19920	19970	19840	25850	13950	19920	19884.56	5.84	0	-569	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2969	6.24	0.21	12	0.04	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
165	20230703	130124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19850	-70	5	-0.35	114918270	5779	92.11	19920	19970	19840	25850	13950	19920	19885.49	5.84	0	-475	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2967	6.23	0.21	12	0.04	3184.00	94720.00	28700	20220718	-30.84	19150	20221027	3.66	23700	-16.24	20230209	19230	3.22	20230327	28700	-30.84	20220718	19150	3.66	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
166	20230703	120124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19890	-30	5	-0.15	78819920	3961	63.13	19920	19970	19850	25850	13950	19920	19899.00	5.84	0	-509	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2973	6.25	0.21	12	0.03	3184.00	94720.00	28700	20220718	-30.70	19150	20221027	3.86	23700	-16.08	20230209	19230	3.43	20230327	28700	-30.70	20220718	19150	3.86	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
167	20230703	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19860	-60	5	-0.30	65721240	3302	52.63	19920	19970	19850	25850	13950	19920	19903.46	5.84	0	-434	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2969	6.24	0.21	12	0.02	3184.00	94720.00	28700	20220718	-30.80	19150	20221027	3.71	23700	-16.20	20230209	19230	3.28	20230327	28700	-30.80	20220718	19150	3.71	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
168	20230703	100124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19920	0	3	0.00	32714020	1644	26.20	19920	19970	19850	25850	13950	19920	19899.04	5.84	0	-155	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2978	6.26	0.21	12	0.01	3184.00	94720.00	28700	20220718	-30.59	19150	20221027	4.02	23700	-15.95	20230209	19230	3.59	20230327	28700	-30.59	20220718	19150	4.02	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N
169	20230703	090124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19920	0	3	0.00	119520	6	0.10	19920	19920	19920	25850	13950	19920	19920.00	5.84	0	0	20073	19996	19873	19796	19673	20035	19835	747	5950	5000	14740	10	1	14947628	2978	6.26	0.21	12	0.00	3184.00	94720.00	28700	20220718	-30.59	19150	20221027	4.02	23700	-15.95	20230209	19230	3.59	20230327	28700	-30.59	20220718	19150	4.02	20221027	1.22	N	002320	5000	747 억	872715	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History