KissMeData/002320/price/prices-20230801.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	20230831	160132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	50	2	0.24	268718050	12739	55.88	21250	21250	20900	27550	14850	21200	21094.11	5.89	0	-2580	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3176	6.67	0.22	12	0.09	3184.00	94720.00	26100	20220830	-18.58	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25950	-18.11	20220831	18010	17.99	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
3	20230831	150143	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-100	5	-0.47	157118650	7474	32.78	21250	21250	20900	27550	14850	21200	21022.03	5.89	0	-981	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3154	6.63	0.22	12	0.05	3184.00	94720.00	26100	20220830	-19.16	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	25950	-18.69	20220831	18010	17.16	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
4	20230831	140148	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	-250	5	-1.18	139758100	6648	29.16	21250	21250	20900	27550	14850	21200	21022.58	5.89	0	-1269	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3132	6.58	0.22	12	0.04	3184.00	94720.00	26100	20220830	-19.73	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	25950	-19.27	20220831	18010	16.32	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
5	20230831	130144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	102465200	4868	21.35	21250	21250	20950	27550	14850	21200	21048.73	5.89	0	-1540	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3146	6.61	0.22	12	0.03	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25950	-18.88	20220831	18010	16.88	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
6	20230831	120144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-200	5	-0.94	83487200	3963	17.38	21250	21250	20950	27550	14850	21200	21066.67	5.89	0	-1594	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3139	6.60	0.22	12	0.03	3184.00	94720.00	26100	20220830	-19.54	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	25950	-19.08	20220831	18010	16.60	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
7	20230831	110204	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	70590900	3349	14.69	21250	21250	20950	27550	14850	21200	21078.20	5.89	0	-1596	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3146	6.61	0.22	12	0.02	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25950	-18.88	20220831	18010	16.88	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
8	20230831	100155	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-150	5	-0.71	52882150	2507	11.00	21250	21250	20950	27550	14850	21200	21093.80	5.89	0	-1317	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3146	6.61	0.22	12	0.02	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25950	-18.88	20220831	18010	16.88	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
9	20230831	090138	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-100	5	-0.47	3515650	166	0.73	21250	21250	21100	27550	14850	21200	21178.61	5.89	0	-19	21666	21432	21066	20832	20466	21250	20650	747	6350	5000	15680	50	1	14947628	3154	6.63	0.22	12	0.00	3184.00	94720.00	26100	20220830	-19.16	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	25950	-18.69	20220831	18010	17.16	20230726	0.81	N	002320	5000	747 억		880067	N	N	1	N	00	N
10	20230830	160133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-100	5	-0.47	478983650	22796	224.08	21250	21300	20700	27650	14950	21300	21011.74	5.89	0	-454	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3169	6.66	0.22	12	0.15	3184.00	94720.00	26100	20220830	-18.77	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	26100	-18.77	20220830	18010	17.71	20230726	0.81	N	002320	5000	747 억		880747	N	N	1	N	00	N
11	20230830	150141	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-250	5	-1.17	349225700	16674	163.90	21250	21300	20700	27650	14950	21300	20944.33	5.89	0	1195	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3146	6.61	0.22	12	0.11	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	26100	-19.35	20220830	18010	16.88	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
12	20230830	140145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-300	5	-1.41	329863450	15752	154.84	21250	21300	20700	27650	14950	21300	20941.05	5.89	0	644	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3139	6.60	0.22	12	0.11	3184.00	94720.00	26100	20220830	-19.54	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	26100	-19.54	20220830	18010	16.60	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
13	20230830	130142	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-250	5	-1.17	72595900	3438	33.80	21250	21300	21050	27650	14950	21300	21115.74	5.89	0	-1014	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3146	6.61	0.22	12	0.02	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	26100	-19.35	20220830	18010	16.88	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
14	20230830	120147	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-250	5	-1.17	65459600	3099	30.46	21250	21300	21050	27650	14950	21300	21122.81	5.89	0	-1037	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3146	6.61	0.22	12	0.02	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	26100	-19.35	20220830	18010	16.88	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
15	20230830	110200	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-250	5	-1.17	36961950	1747	17.17	21250	21300	21050	27650	14950	21300	21157.38	5.89	0	-992	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3146	6.61	0.22	12	0.01	3184.00	94720.00	26100	20220830	-19.35	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	26100	-19.35	20220830	18010	16.88	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
16	20230830	100152	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-200	5	-0.94	12824200	605	5.95	21250	21300	21100	27650	14950	21300	21197.02	5.89	0	-301	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3154	6.63	0.22	12	0.00	3184.00	94720.00	26100	20220830	-19.16	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	26100	-19.16	20220830	18010	17.16	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
17	20230830	090137	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-150	5	-0.70	3949600	186	1.83	21250	21300	21150	27650	14950	21300	21234.41	5.89	0	-49	21633	21466	21233	21066	20833	21550	21150	747	6350	5000	15760	50	1	14947628	3161	6.64	0.22	12	0.00	3184.00	94720.00	26100	20220830	-18.97	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.81	N	002320	5000	747 억		880747	N	N	0	N	00	N
18	20230829	160132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-50	5	-0.23	215846400	10173	118.22	21150	21400	21000	27750	14950	21350	21217.58	5.89	0	-247	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3184	6.69	0.22	12	0.07	3184.00	94720.00	26500	20220826	-19.62	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	26100	-18.39	20220830	18010	18.27	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
19	20230829	150142	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	99529700	4709	54.72	21150	21300	21000	27750	14950	21350	21136.06	5.89	0	221	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
20	20230829	140145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	88042550	4166	48.41	21150	21300	21000	27750	14950	21350	21133.59	5.89	0	152	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
21	20230829	130144	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	86074000	4073	47.33	21150	21300	21000	27750	14950	21350	21132.83	5.89	0	119	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
22	20230829	120145	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-100	5	-0.47	33388200	1573	18.28	21150	21300	21150	27750	14950	21350	21225.81	5.89	0	1	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3176	6.67	0.22	12	0.01	3184.00	94720.00	26500	20220826	-19.81	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	26100	-18.58	20220830	18010	17.99	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
23	20230829	110214	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	24279950	1143	13.28	21150	21300	21150	27750	14950	21350	21242.30	5.89	0	-31	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3169	6.66	0.22	12	0.01	3184.00	94720.00	26500	20220826	-20.00	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	26100	-18.77	20220830	18010	17.71	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
24	20230829	100156	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	20547600	967	11.24	21150	21300	21150	27750	14950	21350	21248.81	5.89	0	-14	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3169	6.66	0.22	12	0.01	3184.00	94720.00	26500	20220826	-20.00	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	26100	-18.77	20220830	18010	17.71	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
25	20230829	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	1374750	65	0.76	21150	21150	21150	27750	14950	21350	21150.00	5.89	0	-8	21616	21482	21216	21082	20816	21550	21150	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.00	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.81	N	002320	5000	747 억		881006	N	N	0	N	00	N
26	20230828	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	200	2	0.95	181759300	8600	56.44	20950	21350	20950	27450	14850	21150	21134.55	5.90	0	-234	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3191	6.71	0.23	12	0.06	3184.00	94720.00	26500	20220826	-19.43	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	26100	-18.20	20220830	18010	18.55	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
27	20230828	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-50	5	-0.24	142739450	6766	44.41	20950	21250	20950	27450	14850	21150	21096.58	5.90	0	-326	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3154	6.63	0.22	12	0.05	3184.00	94720.00	26500	20220826	-20.38	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	26100	-19.16	20220830	18010	17.16	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
28	20230828	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	0	3	0.00	133460850	6327	41.52	20950	21250	20950	27450	14850	21150	21093.86	5.90	0	-287	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3161	6.64	0.22	12	0.04	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
29	20230828	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-50	5	-0.24	84864550	4029	26.44	20950	21250	20950	27450	14850	21150	21063.43	5.90	0	-275	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3154	6.63	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.38	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	26100	-19.16	20220830	18010	17.16	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
30	20230828	120131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-50	5	-0.24	76563350	3636	23.86	20950	21250	20950	27450	14850	21150	21057.03	5.90	0	-334	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3154	6.63	0.22	12	0.02	3184.00	94720.00	26500	20220826	-20.38	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	26100	-19.16	20220830	18010	17.16	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
31	20230828	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	0	3	0.00	65599500	3116	20.45	20950	21250	20950	27450	14850	21150	21052.47	5.90	0	-487	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3161	6.64	0.22	12	0.02	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
32	20230828	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	0	3	0.00	61243950	2910	19.10	20950	21250	20950	27450	14850	21150	21046.03	5.90	0	-595	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3161	6.64	0.22	12	0.02	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26100	-18.97	20220830	18010	17.43	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
33	20230828	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-150	5	-0.71	11684650	557	3.66	20950	21000	20950	27450	14850	21150	20977.83	5.90	0	193	21416	21282	21016	20882	20616	21350	20950	747	6300	5000	15650	50	1	14947628	3139	6.60	0.22	12	0.00	3184.00	94720.00	26500	20220826	-20.75	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	26100	-19.54	20220830	18010	16.60	20230726	0.82	N	002320	5000	747 억		881535	N	N	0	N	00	N
34	20230825	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-50	5	-0.24	318843550	15237	72.50	21100	21150	20750	27550	14850	21200	20925.55	5.94	0	-6962	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3161	6.64	0.22	12	0.10	3184.00	94720.00	26500	20220826	-20.19	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	26500	-20.19	20220826	18010	17.43	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
35	20230825	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-450	5	-2.12	152675500	7337	34.91	21100	21100	20750	27550	14850	21200	20808.98	5.94	0	-2682	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3102	6.52	0.22	12	0.05	3184.00	94720.00	26500	20220826	-21.70	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	26500	-21.70	20220826	18010	15.21	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
36	20230825	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-450	5	-2.12	114757150	5512	26.23	21100	21100	20750	27550	14850	21200	20819.51	5.94	0	-1765	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3102	6.52	0.22	12	0.04	3184.00	94720.00	26500	20220826	-21.70	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	26500	-21.70	20220826	18010	15.21	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
37	20230825	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	96647700	4640	22.08	21100	21100	20750	27550	14850	21200	20829.25	5.94	0	-1365	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3124	6.56	0.22	12	0.03	3184.00	94720.00	26500	20220826	-21.13	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
38	20230825	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-350	5	-1.65	68321350	3279	15.60	21100	21100	20750	27550	14850	21200	20836.03	5.94	0	-991	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3117	6.55	0.22	12	0.02	3184.00	94720.00	26500	20220826	-21.32	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	26500	-21.32	20220826	18010	15.77	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
39	20230825	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-350	5	-1.65	64229700	3083	14.67	21100	21100	20750	27550	14850	21200	20833.51	5.94	0	-979	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3117	6.55	0.22	12	0.02	3184.00	94720.00	26500	20220826	-21.32	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	26500	-21.32	20220826	18010	15.77	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
40	20230825	100131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	40489300	1944	9.25	21100	21100	20750	27550	14850	21200	20827.83	5.94	0	-609	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3124	6.56	0.22	12	0.01	3184.00	94720.00	26500	20220826	-21.13	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
41	20230825	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-300	5	-1.42	797000	38	0.18	21100	21100	20900	27550	14850	21200	20973.68	5.94	0	-20	21600	21400	21100	20900	20600	21250	20750	747	6350	5000	15680	50	1	14947628	3124	6.56	0.22	12	0.00	3184.00	94720.00	26500	20220826	-21.13	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.73	N	002320	5000	747 억		887574	N	N	1	N	00	N
42	20230824	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	442031500	21017	64.96	21300	21300	20800	27750	14950	21350	21032.09	5.99	0	-7867	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3169	6.66	0.22	12	0.14	3184.00	94720.00	26500	20220826	-20.00	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	26500	-20.00	20220826	18010	17.71	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
43	20230824	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-450	5	-2.11	222633050	10634	32.87	21300	21300	20800	27750	14950	21350	20935.96	5.99	0	-4669	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3124	6.56	0.22	12	0.07	3184.00	94720.00	26500	20220826	-21.13	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
44	20230824	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-500	5	-2.34	149771700	7151	22.10	21300	21300	20800	27750	14950	21350	20944.16	5.99	0	-2421	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3117	6.55	0.22	12	0.05	3184.00	94720.00	26500	20220826	-21.32	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	26500	-21.32	20220826	18010	15.77	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
45	20230824	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-500	5	-2.34	139798450	6673	20.62	21300	21300	20800	27750	14950	21350	20949.87	5.99	0	-2023	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3117	6.55	0.22	12	0.04	3184.00	94720.00	26500	20220826	-21.32	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	26500	-21.32	20220826	18010	15.77	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
46	20230824	120131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	-400	5	-1.87	93401450	4450	13.75	21300	21300	20850	27750	14950	21350	20989.09	5.99	0	-1623	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3132	6.58	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.94	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	26500	-20.94	20220826	18010	16.32	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
47	20230824	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	-400	5	-1.87	88120700	4198	12.97	21300	21300	20850	27750	14950	21350	20991.11	5.99	0	-1523	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3132	6.58	0.22	12	0.03	3184.00	94720.00	26500	20220826	-20.94	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	26500	-20.94	20220826	18010	16.32	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
48	20230824	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-450	5	-2.11	68295650	3250	10.04	21300	21300	20900	27750	14950	21350	21014.05	5.99	0	-1293	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3124	6.56	0.22	12	0.02	3184.00	94720.00	26500	20220826	-21.13	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
49	20230824	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-300	5	-1.41	532000	25	0.08	21300	21300	21050	27750	14950	21350	21280.00	5.99	0	-8	22116	21732	21166	20782	20216	21925	20975	747	6400	5000	15790	50	1	14947628	3146	6.61	0.22	12	0.00	3184.00	94720.00	26500	20220826	-20.57	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	26500	-20.57	20220826	18010	16.88	20230726	0.82	N	002320	5000	747 억		895122	N	N	1	N	00	N
50	20230823	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	400	2	1.91	677242000	32309	272.67	20800	21550	20600	27200	14700	20950	20961.40	5.98	0	-950	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3191	6.71	0.23	12	0.22	3184.00	94720.00	26750	20220822	-20.19	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	26500	-19.43	20220826	18010	18.55	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
51	20230823	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-200	5	-0.95	303418000	14554	122.83	20800	21050	20700	27200	14700	20950	20847.74	5.98	0	901	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3102	6.52	0.22	12	0.10	3184.00	94720.00	26750	20220822	-22.43	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	26500	-21.70	20220826	18010	15.21	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
52	20230823	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-150	5	-0.72	215193650	10313	87.04	20800	21050	20700	27200	14700	20950	20866.25	5.98	0	14	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3109	6.53	0.22	12	0.07	3184.00	94720.00	26750	20220822	-22.24	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	26500	-21.51	20220826	18010	15.49	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
53	20230823	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-150	5	-0.72	195796000	9382	79.18	20800	21050	20700	27200	14700	20950	20869.32	5.98	0	651	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3109	6.53	0.22	12	0.06	3184.00	94720.00	26750	20220822	-22.24	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	26500	-21.51	20220826	18010	15.49	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
54	20230823	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-50	5	-0.24	190482650	9127	77.03	20800	21050	20700	27200	14700	20950	20870.24	5.98	0	799	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3124	6.56	0.22	12	0.06	3184.00	94720.00	26750	20220822	-21.87	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	26500	-21.13	20220826	18010	16.05	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
55	20230823	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	0	3	0.00	184268350	8829	74.51	20800	21050	20700	27200	14700	20950	20870.81	5.98	0	820	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3132	6.58	0.22	12	0.06	3184.00	94720.00	26750	20220822	-21.68	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	26500	-20.94	20220826	18010	16.32	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
56	20230823	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-100	5	-0.48	160796350	7702	65.00	20800	21050	20700	27200	14700	20950	20877.22	5.98	0	304	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3117	6.55	0.22	12	0.05	3184.00	94720.00	26750	20220822	-22.06	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	26500	-21.32	20220826	18010	15.77	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
57	20230823	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-150	5	-0.72	15309250	736	6.21	20800	20950	20800	27200	14700	20950	20800.61	5.98	0	-624	21816	21382	21166	20732	20516	21275	20625	747	6250	5000	15500	50	1	14947628	3109	6.53	0.22	12	0.00	3184.00	94720.00	26750	20220822	-22.24	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	26500	-21.51	20220826	18010	15.49	20230726	0.81	N	002320	5000	747 억		893563	N	N	1	N	00	N
58	20230822	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	-650	5	-3.01	251370150	11845	59.86	21600	21600	20950	28050	15150	21600	21223.03	5.99	0	-1756	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3132	6.58	0.22	12	0.08	3184.00	94720.00	27400	20220819	-23.54	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	26750	-21.68	20220822	18010	16.32	20230726	0.81	N	002320	5000	747 억		895111	N	N	1	N	00	N
59	20230822	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-500	5	-2.31	214036650	10063	50.85	21600	21600	21100	28050	15150	21600	21269.67	5.99	0	-2034	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3154	6.63	0.22	12	0.07	3184.00	94720.00	27400	20220819	-22.99	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	26750	-21.12	20220822	18010	17.16	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
60	20230822	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-300	5	-1.39	169828450	7977	40.31	21600	21600	21100	28050	15150	21600	21289.76	5.99	0	-1952	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3184	6.69	0.22	12	0.05	3184.00	94720.00	27400	20220819	-22.26	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	26750	-20.37	20220822	18010	18.27	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
61	20230822	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-250	5	-1.16	153069250	7191	36.34	21600	21600	21100	28050	15150	21600	21286.23	5.99	0	-1632	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3191	6.71	0.23	12	0.05	3184.00	94720.00	27400	20220819	-22.08	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	26750	-20.19	20220822	18010	18.55	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
62	20230822	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-350	5	-1.62	149622900	7029	35.52	21600	21600	21100	28050	15150	21600	21286.51	5.99	0	-1632	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3176	6.67	0.22	12	0.05	3184.00	94720.00	27400	20220819	-22.45	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	26750	-20.56	20220822	18010	17.99	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
63	20230822	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-250	5	-1.16	119890850	5632	28.46	21600	21600	21100	28050	15150	21600	21287.44	5.99	0	-1328	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3191	6.71	0.23	12	0.04	3184.00	94720.00	27400	20220819	-22.08	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	26750	-20.19	20220822	18010	18.55	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
64	20230822	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-250	5	-1.16	110045850	5170	26.13	21600	21600	21100	28050	15150	21600	21285.46	5.99	0	-1338	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3191	6.71	0.23	12	0.03	3184.00	94720.00	27400	20220819	-22.08	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	26750	-20.19	20220822	18010	18.55	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
65	20230822	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21600	0	3	0.00	1231200	57	0.29	21600	21600	21600	28050	15150	21600	21600.00	5.99	0	-8	21900	21750	21500	21350	21100	21800	21400	747	6450	5000	15980	50	1	14947628	3229	6.78	0.23	12	0.00	3184.00	94720.00	27400	20220819	-21.17	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	26750	-19.25	20220822	18010	19.93	20230726	0.81	N	002320	5000	747 억		895111	N	N	2	N	00	N
66	20230821	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21600	-50	5	-0.23	421869800	19646	104.95	21600	21650	21250	28100	15200	21650	21473.57	6.03	0	-5860	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3229	6.78	0.23	12	0.13	3184.00	94720.00	27450	20220818	-21.31	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	26750	-19.25	20220822	18010	19.93	20230726	0.81	N	002320	5000	747 억		901841	N	N	2	N	00	N
67	20230821	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	244198350	11403	60.92	21600	21650	21250	28100	15200	21650	21415.27	6.03	0	-4211	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3184	6.69	0.22	12	0.08	3184.00	94720.00	27450	20220818	-22.40	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	26750	-20.37	20220822	18010	18.27	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
68	20230821	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-250	5	-1.15	167999700	7843	41.90	21600	21650	21250	28100	15200	21650	21420.34	6.03	0	-4106	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3199	6.72	0.23	12	0.05	3184.00	94720.00	27450	20220818	-22.04	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	26750	-20.00	20220822	18010	18.82	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
69	20230821	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-350	5	-1.62	108953350	5088	27.18	21600	21650	21250	28100	15200	21650	21413.79	6.03	0	-2149	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3184	6.69	0.22	12	0.03	3184.00	94720.00	27450	20220818	-22.40	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	26750	-20.37	20220822	18010	18.27	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
70	20230821	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-250	5	-1.15	95166400	4441	23.72	21600	21650	21250	28100	15200	21650	21429.05	6.03	0	-1732	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3199	6.72	0.23	12	0.03	3184.00	94720.00	27450	20220818	-22.04	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	26750	-20.00	20220822	18010	18.82	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
71	20230821	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-250	5	-1.15	74559000	3477	18.57	21600	21650	21250	28100	15200	21650	21443.49	6.03	0	-1704	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3199	6.72	0.23	12	0.02	3184.00	94720.00	27450	20220818	-22.04	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	26750	-20.00	20220822	18010	18.82	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
72	20230821	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21600	-50	5	-0.23	38205100	1775	9.48	21600	21650	21350	28100	15200	21650	21524.00	6.03	0	-773	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3229	6.78	0.23	12	0.01	3184.00	94720.00	27450	20220818	-21.31	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	26750	-19.25	20220822	18010	19.93	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
73	20230821	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	-100	5	-0.46	2311000	107	0.57	21600	21600	21550	28100	15200	21650	21598.13	6.03	0	-15	22183	21916	21383	21116	20583	22050	21250	747	6450	5000	16020	50	1	14947628	3221	6.77	0.23	12	0.00	3184.00	94720.00	27450	20220818	-21.49	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	26750	-19.44	20220822	18010	19.66	20230726	0.81	N	002320	5000	747 억		901841	N	N	3	N	00	N
74	20230818	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21650	300	2	1.41	398605500	18719	60.32	20900	21650	20850	27750	14950	21350	21294.17	6.05	0	-4345	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3236	6.80	0.23	12	0.13	3184.00	94720.00	27800	20220817	-22.12	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	27450	-21.13	20220818	18010	20.21	20230726	0.81	N	002320	5000	747 억		904754	N	N	3	N	00	N
75	20230818	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-100	5	-0.47	245115500	11587	37.34	20900	21400	20850	27750	14950	21350	21154.35	6.05	0	-2068	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3176	6.67	0.22	12	0.08	3184.00	94720.00	27800	20220817	-23.56	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	27450	-22.59	20220818	18010	17.99	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
76	20230818	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	218961400	10356	33.37	20900	21400	20850	27750	14950	21350	21143.43	6.05	0	-1328	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3169	6.66	0.22	12	0.07	3184.00	94720.00	27800	20220817	-23.74	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	27450	-22.77	20220818	18010	17.71	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
77	20230818	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-100	5	-0.47	202577150	9585	30.89	20900	21400	20850	27750	14950	21350	21134.81	6.05	0	-817	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3176	6.67	0.22	12	0.06	3184.00	94720.00	27800	20220817	-23.56	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	27450	-22.59	20220818	18010	17.99	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
78	20230818	120135	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	188391450	8918	28.74	20900	21400	20850	27750	14950	21350	21124.85	6.05	0	-518	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.06	3184.00	94720.00	27800	20220817	-23.92	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	27450	-22.95	20220818	18010	17.43	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
79	20230818	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-200	5	-0.94	149228500	7078	22.81	20900	21350	20850	27750	14950	21350	21083.43	6.05	0	9	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3161	6.64	0.22	12	0.05	3184.00	94720.00	27800	20220817	-23.92	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	27450	-22.95	20220818	18010	17.43	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
80	20230818	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-300	5	-1.41	101134500	4812	15.51	20900	21300	20850	27750	14950	21350	21017.14	6.05	0	499	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3146	6.61	0.22	12	0.03	3184.00	94720.00	27800	20220817	-24.28	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	27450	-23.32	20220818	18010	16.88	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
81	20230818	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	-400	5	-1.87	1171350	56	0.18	20900	21300	20900	27750	14950	21350	20916.96	6.05	0	-9	21983	21666	21083	20766	20183	21375	20475	747	6400	5000	15790	50	1	14947628	3132	6.58	0.22	12	0.00	3184.00	94720.00	27800	20220817	-24.64	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	27450	-23.68	20220818	18010	16.32	20230726	0.81	N	002320	5000	747 억		904754	N	N	10	N	00	N
82	20230817	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-50	5	-0.23	648840050	30949	136.23	21400	21400	20500	27800	15000	21400	20964.80	6.07	0	-3419	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3191	6.71	0.23	12	0.21	3184.00	94720.00	27800	20220817	-23.20	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	27800	-23.20	20220817	18010	18.55	20230726	0.85	N	002320	5000	747 억		907761	N	N	10	N	00	N
83	20230817	150130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-100	5	-0.47	534205400	25576	112.58	21400	21400	20500	27800	15000	21400	20886.98	6.07	0	-2025	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3184	6.69	0.22	12	0.17	3184.00	94720.00	27800	20220817	-23.38	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	27800	-23.38	20220817	18010	18.27	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
84	20230817	140129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-200	5	-0.93	482628400	23152	101.91	21400	21400	20500	27800	15000	21400	20846.08	6.07	0	-940	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3169	6.66	0.22	12	0.15	3184.00	94720.00	27800	20220817	-23.74	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	27800	-23.74	20220817	18010	17.71	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
85	20230817	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-300	5	-1.40	439431600	21112	92.93	21400	21400	20500	27800	15000	21400	20814.30	6.07	0	-1482	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3154	6.63	0.22	12	0.14	3184.00	94720.00	27800	20220817	-24.10	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	27800	-24.10	20220817	18010	17.16	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
86	20230817	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-350	5	-1.64	396492700	19077	83.97	21400	21400	20500	27800	15000	21400	20783.81	6.07	0	-1722	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3146	6.61	0.22	12	0.13	3184.00	94720.00	27800	20220817	-24.28	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	27800	-24.28	20220817	18010	16.88	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
87	20230817	110129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20650	-750	5	-3.50	312775400	15065	66.31	21400	21400	20500	27800	15000	21400	20761.73	6.07	0	-1747	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3087	6.49	0.22	12	0.10	3184.00	94720.00	27800	20220817	-25.72	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	27800	-25.72	20220817	18010	14.66	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
88	20230817	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-650	5	-3.04	182525500	8742	38.48	21400	21400	20600	27800	15000	21400	20879.15	6.07	0	-2484	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3102	6.52	0.22	12	0.06	3184.00	94720.00	27800	20220817	-25.36	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	27800	-25.36	20220817	18010	15.21	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
89	20230817	090129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	0	3	0.00	684800	32	0.14	21400	21400	21400	27800	15000	21400	21400.00	6.07	0	-3	21833	21616	21383	21166	20933	21725	21275	747	6400	5000	15830	50	1	14947628	3199	6.72	0.23	12	0.00	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.85	N	002320	5000	747 억		907761	N	N	1	N	00	N
90	20230816	160129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-100	5	-0.47	485636600	22708	58.62	21250	21600	21150	27950	15050	21500	21386.15	6.05	0	4177	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3199	6.72	0.23	12	0.15	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.86	N	002320	5000	747 억		904107	N	N	1	N	00	N
91	20230816	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-100	5	-0.47	459096550	21468	55.42	21250	21600	21150	27950	15050	21500	21385.16	6.05	0	3853	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3199	6.72	0.23	12	0.14	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
92	20230816	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21450	-50	5	-0.23	355211350	16625	42.92	21250	21600	21150	27950	15050	21500	21366.10	6.05	0	3517	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3206	6.74	0.23	12	0.11	3184.00	94720.00	27800	20220817	-22.84	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	27800	-22.84	20220817	18010	19.10	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
93	20230816	130129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21450	-50	5	-0.23	295745950	13847	35.75	21250	21600	21150	27950	15050	21500	21358.12	6.05	0	2708	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3206	6.74	0.23	12	0.09	3184.00	94720.00	27800	20220817	-22.84	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	27800	-22.84	20220817	18010	19.10	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
94	20230816	120129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-100	5	-0.47	244353500	11446	29.55	21250	21600	21150	27950	15050	21500	21348.37	6.05	0	1028	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3199	6.72	0.23	12	0.08	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
95	20230816	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-200	5	-0.93	161187600	7562	19.52	21250	21600	21150	27950	15050	21500	21315.47	6.05	0	-1727	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3184	6.69	0.22	12	0.05	3184.00	94720.00	27800	20220817	-23.38	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	27800	-23.38	20220817	18010	18.27	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
96	20230816	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-150	5	-0.70	127045950	5959	15.38	21250	21600	21150	27950	15050	21500	21320.01	6.05	0	-1919	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3191	6.71	0.23	12	0.04	3184.00	94720.00	27800	20220817	-23.20	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	27800	-23.20	20220817	18010	18.55	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
97	20230816	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-300	5	-1.40	20316050	957	2.47	21250	21400	21200	27950	15050	21500	21228.89	6.05	0	-288	22433	21966	21533	21066	20633	21750	20850	747	6450	5000	15910	50	1	14947628	3169	6.66	0.22	12	0.01	3184.00	94720.00	27800	20220817	-23.74	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	27800	-23.74	20220817	18010	17.71	20230726	0.86	N	002320	5000	747 억		904107	N	N	3	N	00	N
98	20230814	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	-400	5	-1.83	828224800	38720	222.13	22000	22000	21100	28450	15350	21900	21390.10	6.03	0	2459	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3214	6.75	0.23	12	0.26	3184.00	94720.00	27800	20220817	-22.66	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	27800	-22.66	20220817	18010	19.38	20230726	0.87	N	002320	5000	747 억		901497	N	N	3	N	00	N
99	20230814	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-500	5	-2.28	660742500	30913	177.34	22000	22000	21100	28450	15350	21900	21374.26	6.03	0	4073	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3199	6.72	0.23	12	0.21	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
100	20230814	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-600	5	-2.74	631416450	29538	169.46	22000	22000	21100	28450	15350	21900	21376.41	6.03	0	4427	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3184	6.69	0.22	12	0.20	3184.00	94720.00	27800	20220817	-23.38	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	27800	-23.38	20220817	18010	18.27	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
101	20230814	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-750	5	-3.42	618011250	28906	165.83	22000	22000	21100	28450	15350	21900	21380.03	6.03	0	4523	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3161	6.64	0.22	12	0.19	3184.00	94720.00	27800	20220817	-23.92	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	27800	-23.92	20220817	18010	17.43	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
102	20230814	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-700	5	-3.20	534416700	24953	143.15	22000	22000	21100	28450	15350	21900	21416.93	6.03	0	3772	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3169	6.66	0.22	12	0.17	3184.00	94720.00	27800	20220817	-23.74	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	27800	-23.74	20220817	18010	17.71	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
103	20230814	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21600	-300	5	-1.37	175267250	8087	46.39	22000	22000	21550	28450	15350	21900	21672.72	6.03	0	-148	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3229	6.78	0.23	12	0.05	3184.00	94720.00	27800	20220817	-22.30	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	27800	-22.30	20220817	18010	19.93	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
104	20230814	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21650	-250	5	-1.14	93942100	4326	24.82	22000	22000	21600	28450	15350	21900	21715.70	6.03	0	231	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3236	6.80	0.23	12	0.03	3184.00	94720.00	27800	20220817	-22.12	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	27800	-22.12	20220817	18010	20.21	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
105	20230814	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	4485900	204	1.17	22000	22000	21900	28450	15350	21900	21989.71	6.03	0	-22	22166	22032	21816	21682	21466	22075	21725	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.00	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.87	N	002320	5000	747 억		901497	N	N	4	N	00	N
106	20230811	160126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	379576050	17418	33.11	21900	21950	21600	28450	15350	21900	21792.17	6.04	0	-2805	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.12	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.90	N	002320	5000	747 억		902385	N	N	4	N	00	N
107	20230811	150127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	289590500	13300	25.29	21900	21950	21600	28450	15350	21900	21773.72	6.04	0	-2318	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3251	6.83	0.23	12	0.09	3184.00	94720.00	27800	20220817	-21.76	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	27800	-21.76	20220817	18010	20.77	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
108	20230811	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	203417350	9343	17.76	21900	21950	21600	28450	15350	21900	21772.17	6.04	0	-2107	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3251	6.83	0.23	12	0.06	3184.00	94720.00	27800	20220817	-21.76	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	27800	-21.76	20220817	18010	20.77	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
109	20230811	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21700	-200	5	-0.91	171622700	7883	14.99	21900	21950	21600	28450	15350	21900	21771.24	6.04	0	-1906	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3244	6.82	0.23	12	0.05	3184.00	94720.00	27800	20220817	-21.94	18010	20230726	20.49	23700	-8.44	20230209	18010	20.49	20230726	27800	-21.94	20220817	18010	20.49	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
110	20230811	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21700	-200	5	-0.91	141033850	6478	12.32	21900	21950	21600	28450	15350	21900	21771.20	6.04	0	-1366	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3244	6.82	0.23	12	0.04	3184.00	94720.00	27800	20220817	-21.94	18010	20230726	20.49	23700	-8.44	20230209	18010	20.49	20230726	27800	-21.94	20220817	18010	20.49	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
111	20230811	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21700	-200	5	-0.91	121700500	5587	10.62	21900	21950	21600	28450	15350	21900	21782.80	6.04	0	-1291	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3244	6.82	0.23	12	0.04	3184.00	94720.00	27800	20220817	-21.94	18010	20230726	20.49	23700	-8.44	20230209	18010	20.49	20230726	27800	-21.94	20220817	18010	20.49	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
112	20230811	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21800	-100	5	-0.46	82435550	3785	7.20	21900	21950	21600	28450	15350	21900	21779.54	6.04	0	-1314	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3259	6.85	0.23	12	0.03	3184.00	94720.00	27800	20220817	-21.58	18010	20230726	21.04	23700	-8.02	20230209	18010	21.04	20230726	27800	-21.58	20220817	18010	21.04	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
113	20230811	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	5440200	249	0.47	21900	21900	21750	28450	15350	21900	21848.19	6.04	0	-174	22466	22182	21666	21382	20866	22300	21500	747	6550	5000	16200	50	1	14947628	3251	6.83	0.23	12	0.00	3184.00	94720.00	27800	20220817	-21.76	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	27800	-21.76	20220817	18010	20.77	20230726	0.90	N	002320	5000	747 억		902385	N	N	6	N	00	N
114	20230810	160126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	1132178950	52574	141.82	21900	21950	21150	28450	15350	21900	21534.96	6.07	0	-16023	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.35	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.91	N	002320	5000	747 억		906874	N	N	6	N	00	N
115	20230810	150126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	-350	5	-1.60	860374900	40089	108.14	21900	21950	21150	28450	15350	21900	21461.62	6.07	0	-12542	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3221	6.77	0.23	12	0.27	3184.00	94720.00	27800	20220817	-22.48	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	27800	-22.48	20220817	18010	19.66	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
116	20230810	140127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-500	5	-2.28	625298400	29162	78.67	21900	21950	21150	28450	15350	21900	21442.23	6.07	0	-9068	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3199	6.72	0.23	12	0.20	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
117	20230810	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-650	5	-2.97	400107050	18632	50.26	21900	21950	21200	28450	15350	21900	21474.19	6.07	0	-4163	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3176	6.67	0.22	12	0.12	3184.00	94720.00	27800	20220817	-23.56	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	27800	-23.56	20220817	18010	17.99	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
118	20230810	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-500	5	-2.28	233140800	10800	29.13	21900	21950	21400	28450	15350	21900	21587.11	6.07	0	-620	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3199	6.72	0.23	12	0.07	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
119	20230810	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	-350	5	-1.60	138216500	6382	17.22	21900	21950	21550	28450	15350	21900	21657.24	6.07	0	1740	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3221	6.77	0.23	12	0.04	3184.00	94720.00	27800	20220817	-22.48	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	27800	-22.48	20220817	18010	19.66	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
120	20230810	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21700	-200	5	-0.91	91055550	4199	11.33	21900	21950	21550	28450	15350	21900	21685.06	6.07	0	1420	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3244	6.82	0.23	12	0.03	3184.00	94720.00	27800	20220817	-21.94	18010	20230726	20.49	23700	-8.44	20230209	18010	20.49	20230726	27800	-21.94	20220817	18010	20.49	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
121	20230810	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21950	50	2	0.23	6180050	282	0.76	21900	21950	21900	28450	15350	21900	21915.07	6.07	0	0	22233	22066	21883	21716	21533	21975	21625	747	6550	5000	16200	50	1	14947628	3281	6.89	0.23	12	0.00	3184.00	94720.00	27800	20220817	-21.04	18010	20230726	21.88	23700	-7.38	20230209	18010	21.88	20230726	27800	-21.04	20220817	18010	21.88	20230726	0.91	N	002320	5000	747 억		906874	N	N	2	N	00	N
122	20230809	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	809561050	37020	28.25	22000	22050	21700	28450	15350	21900	21868.19	6.05	0	1921	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.25	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.96	N	002320	5000	747 억		905078	N	N	2	N	00	N
123	20230809	150127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	747693200	34189	26.09	22000	22050	21700	28450	15350	21900	21869.41	6.05	0	2227	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.23	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
124	20230809	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21850	-50	5	-0.23	688723250	31489	24.03	22000	22050	21700	28450	15350	21900	21871.87	6.05	0	1655	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3266	6.86	0.23	12	0.21	3184.00	94720.00	27800	20220817	-21.40	18010	20230726	21.32	23700	-7.81	20230209	18010	21.32	20230726	27800	-21.40	20220817	18010	21.32	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
125	20230809	130127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21950	50	2	0.23	620313250	28363	21.64	22000	22050	21700	28450	15350	21900	21870.51	6.05	0	814	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3281	6.89	0.23	12	0.19	3184.00	94720.00	27800	20220817	-21.04	18010	20230726	21.88	23700	-7.38	20230209	18010	21.88	20230726	27800	-21.04	20220817	18010	21.88	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
126	20230809	120127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21850	-50	5	-0.23	497491300	22751	17.36	22000	22050	21700	28450	15350	21900	21866.79	6.05	0	620	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3266	6.86	0.23	12	0.15	3184.00	94720.00	27800	20220817	-21.40	18010	20230726	21.32	23700	-7.81	20230209	18010	21.32	20230726	27800	-21.40	20220817	18010	21.32	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
127	20230809	110127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	297873350	13619	10.39	22000	22050	21700	28450	15350	21900	21871.90	6.05	0	-790	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.09	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
128	20230809	100125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	0	3	0.00	211092000	9654	7.37	22000	22050	21700	28450	15350	21900	21865.76	6.05	0	-106	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3274	6.88	0.23	12	0.06	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
129	20230809	090126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	-150	5	-0.68	21039150	960	0.73	22000	22050	21750	28450	15350	21900	21915.78	6.05	0	-616	22566	22232	21766	21432	20966	22400	21600	747	6550	5000	16200	50	1	14947628	3251	6.83	0.23	12	0.01	3184.00	94720.00	27800	20220817	-21.76	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	27800	-21.76	20220817	18010	20.77	20230726	0.96	N	002320	5000	747 억		905078	N	N	40	N	00	N
130	20230808	160127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21900	350	2	1.62	2844677150	130921	165.97	21550	22100	21300	28000	15100	21550	21727.73	6.00	0	7154	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3274	6.88	0.23	12	0.88	3184.00	94720.00	27800	20220817	-21.22	18010	20230726	21.60	23700	-7.59	20230209	18010	21.60	20230726	27800	-21.22	20220817	18010	21.60	20230726	0.96	N	002320	5000	747 억		896922	N	N	40	N	00	N
131	20230808	150126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	0	3	0.00	2412664150	111119	140.86	21550	22100	21300	28000	15100	21550	21712.44	6.00	0	10362	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3221	6.77	0.23	12	0.74	3184.00	94720.00	27800	20220817	-22.48	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	27800	-22.48	20220817	18010	19.66	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
132	20230808	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	200	2	0.93	1565528100	71693	90.88	21550	22100	21450	28000	15100	21550	21836.55	6.00	0	5989	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3251	6.83	0.23	12	0.48	3184.00	94720.00	27800	20220817	-21.76	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	27800	-21.76	20220817	18010	20.77	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
133	20230808	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21650	100	2	0.46	1231730600	56362	71.45	21550	22100	21450	28000	15100	21550	21853.92	6.00	0	6730	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3236	6.80	0.23	12	0.38	3184.00	94720.00	27800	20220817	-22.12	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	27800	-22.12	20220817	18010	20.21	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
134	20230808	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21850	300	2	1.39	1081290200	49428	62.66	21550	22100	21450	28000	15100	21550	21876.07	6.00	0	4616	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3266	6.86	0.23	12	0.33	3184.00	94720.00	27800	20220817	-21.40	18010	20230726	21.32	23700	-7.81	20230209	18010	21.32	20230726	27800	-21.40	20220817	18010	21.32	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
135	20230808	110126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21850	300	2	1.39	975532150	44576	56.51	21550	22100	21450	28000	15100	21550	21884.69	6.00	0	4250	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3266	6.86	0.23	12	0.30	3184.00	94720.00	27800	20220817	-21.40	18010	20230726	21.32	23700	-7.81	20230209	18010	21.32	20230726	27800	-21.40	20220817	18010	21.32	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
136	20230808	100127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21950	400	2	1.86	741390100	33867	42.93	21550	22100	21450	28000	15100	21550	21891.22	6.00	0	836	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3281	6.89	0.23	12	0.23	3184.00	94720.00	27800	20220817	-21.04	18010	20230726	21.88	23700	-7.38	20230209	18010	21.88	20230726	27800	-21.04	20220817	18010	21.88	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
137	20230808	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	0	3	0.00	5710750	265	0.34	21550	21550	21550	28000	15100	21550	21550.00	6.00	0	-65	22250	21900	21300	20950	20350	22075	21125	747	6450	5000	15940	50	1	14947628	3221	6.77	0.23	12	0.00	3184.00	94720.00	27800	20220817	-22.48	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	27800	-22.48	20220817	18010	19.66	20230726	0.96	N	002320	5000	747 억		896922	N	N	6	N	00	N
138	20230807	160125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	500	2	2.38	1683952100	78740	145.58	21250	21650	20700	27350	14750	21050	21386.02	5.96	0	5734	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3221	6.77	0.23	12	0.53	3184.00	94720.00	27800	20220817	-22.48	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	27800	-22.48	20220817	18010	19.66	20230726	0.94	N	002320	5000	747 억		891289	N	N	6	N	00	N
139	20230807	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	350	2	1.66	1605035950	75068	138.79	21250	21650	20700	27350	14750	21050	21381.09	5.96	0	5471	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3199	6.72	0.23	12	0.50	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
140	20230807	140127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	350	2	1.66	1495050500	69937	129.30	21250	21650	20700	27350	14750	21050	21377.10	5.96	0	4125	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3199	6.72	0.23	12	0.47	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
141	20230807	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21450	400	2	1.90	1396436150	65341	120.81	21250	21650	20700	27350	14750	21050	21371.51	5.96	0	3008	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3206	6.74	0.23	12	0.44	3184.00	94720.00	27800	20220817	-22.84	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	27800	-22.84	20220817	18010	19.10	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
142	20230807	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	450	2	2.14	1186666750	55608	102.81	21250	21650	20700	27350	14750	21050	21339.86	5.96	0	108	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3214	6.75	0.23	12	0.37	3184.00	94720.00	27800	20220817	-22.66	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	27800	-22.66	20220817	18010	19.38	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
143	20230807	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	350	2	1.66	889802900	41761	77.21	21250	21650	20700	27350	14750	21050	21307.03	5.96	0	-6496	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3199	6.72	0.23	12	0.28	3184.00	94720.00	27800	20220817	-23.02	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	27800	-23.02	20220817	18010	18.82	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
144	20230807	100126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	150	2	0.71	762324500	35789	66.17	21250	21650	20700	27350	14750	21050	21300.53	5.96	0	-8595	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3169	6.66	0.22	12	0.24	3184.00	94720.00	27800	20220817	-23.74	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	27800	-23.74	20220817	18010	17.71	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
145	20230807	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-50	5	-0.24	22047950	1043	1.93	21250	21250	21000	27350	14750	21050	21138.97	5.96	0	-558	21716	21382	20916	20582	20116	21550	20750	747	6300	5000	15570	50	1	14947628	3139	6.60	0.22	12	0.01	3184.00	94720.00	27800	20220817	-24.46	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	27800	-24.46	20220817	18010	16.60	20230726	0.94	N	002320	5000	747 억		891289	N	N	5	N	00	N
146	20230804	160126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	400	2	1.94	1134609050	54074	214.36	20450	21250	20450	26800	14500	20650	20982.14	5.89	0	10658	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3146	6.61	0.22	12	0.36	3184.00	94720.00	27800	20220817	-24.28	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	27800	-24.28	20220817	18010	16.88	20230726	0.95	N	002320	5000	747 억		880529	N	N	5	N	00	N
147	20230804	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	350	2	1.69	1053750050	50223	199.09	20450	21250	20450	26800	14500	20650	20981.42	5.89	0	10712	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3139	6.60	0.22	12	0.34	3184.00	94720.00	27800	20220817	-24.46	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	27800	-24.46	20220817	18010	16.60	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
148	20230804	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	350	2	1.69	983222800	46860	185.76	20450	21250	20450	26800	14500	20650	20982.13	5.89	0	10266	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3139	6.60	0.22	12	0.31	3184.00	94720.00	27800	20220817	-24.46	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	27800	-24.46	20220817	18010	16.60	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
149	20230804	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	300	2	1.45	932768350	44450	176.21	20450	21250	20450	26800	14500	20650	20984.66	5.89	0	9513	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3132	6.58	0.22	12	0.30	3184.00	94720.00	27800	20220817	-24.64	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	27800	-24.64	20220817	18010	16.32	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
150	20230804	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	300	2	1.45	823411750	39223	155.49	20450	21250	20450	26800	14500	20650	20993.08	5.89	0	9269	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3132	6.58	0.22	12	0.26	3184.00	94720.00	27800	20220817	-24.64	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	27800	-24.64	20220817	18010	16.32	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
151	20230804	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	400	2	1.94	775895550	36954	146.49	20450	21250	20450	26800	14500	20650	20996.25	5.89	0	8946	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3146	6.61	0.22	12	0.25	3184.00	94720.00	27800	20220817	-24.28	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	27800	-24.28	20220817	18010	16.88	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
152	20230804	100125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20950	300	2	1.45	159814250	7670	30.41	20450	21000	20450	26800	14500	20650	20836.28	5.89	0	1525	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3132	6.58	0.22	12	0.05	3184.00	94720.00	27800	20220817	-24.64	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	27800	-24.64	20220817	18010	16.32	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
153	20230804	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20700	50	2	0.24	11649650	568	2.25	20450	20700	20450	26800	14500	20650	20509.95	5.89	0	-53	21016	20832	20566	20382	20116	20875	20425	747	6150	5000	15280	50	1	14947628	3094	6.50	0.22	12	0.00	3184.00	94720.00	27800	20220817	-25.54	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	27800	-25.54	20220817	18010	14.94	20230726	0.95	N	002320	5000	747 억		880529	N	N	31	N	00	N
154	20230803	160125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20650	0	3	0.00	518514050	25225	36.81	20650	20750	20300	26800	14500	20650	20555.52	5.91	0	-3648	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3087	6.49	0.22	12	0.17	3184.00	94720.00	27800	20220817	-25.72	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	27800	-25.72	20220817	18010	14.66	20230726	0.93	N	002320	5000	747 억		884106	N	N	31	N	00	N
155	20230803	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	-50	5	-0.24	441480300	21487	31.35	20650	20750	20300	26800	14500	20650	20546.39	5.91	0	-3254	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3079	6.47	0.22	12	0.14	3184.00	94720.00	27800	20220817	-25.90	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	27800	-25.90	20220817	18010	14.38	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
156	20230803	140124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	-50	5	-0.24	244486900	11929	17.41	20650	20750	20300	26800	14500	20650	20495.17	5.91	0	-2223	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3079	6.47	0.22	12	0.08	3184.00	94720.00	27800	20220817	-25.90	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	27800	-25.90	20220817	18010	14.38	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
157	20230803	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	-50	5	-0.24	202697750	9896	14.44	20650	20750	20300	26800	14500	20650	20482.80	5.91	0	-1512	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3079	6.47	0.22	12	0.07	3184.00	94720.00	27800	20220817	-25.90	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	27800	-25.90	20220817	18010	14.38	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
158	20230803	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	-100	5	-0.48	161610150	7896	11.52	20650	20750	20300	26800	14500	20650	20467.34	5.91	0	-716	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3072	6.45	0.22	12	0.05	3184.00	94720.00	27800	20220817	-26.08	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	27800	-26.08	20220817	18010	14.10	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
159	20230803	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20350	-300	5	-1.45	133612650	6528	9.53	20650	20750	20300	26800	14500	20650	20467.62	5.91	0	-91	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3042	6.39	0.21	12	0.04	3184.00	94720.00	27800	20220817	-26.80	18010	20230726	12.99	23700	-14.14	20230209	18010	12.99	20230726	27800	-26.80	20220817	18010	12.99	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
160	20230803	100124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	-100	5	-0.48	94329450	4599	6.71	20650	20750	20350	26800	14500	20650	20510.86	5.91	0	242	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3072	6.45	0.22	12	0.03	3184.00	94720.00	27800	20220817	-26.08	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	27800	-26.08	20220817	18010	14.10	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
161	20230803	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	-50	5	-0.24	7901950	383	0.56	20650	20650	20600	26800	14500	20650	20631.72	5.91	0	-171	21216	20932	20516	20232	19816	21075	20375	747	6150	5000	15280	50	1	14947628	3079	6.47	0.22	12	0.00	3184.00	94720.00	27800	20220817	-25.90	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	27800	-25.90	20220817	18010	14.38	20230726	0.93	N	002320	5000	747 억		884106	N	N	4	N	00	N
162	20230802	160125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20650	400	2	1.98	1406235250	68527	164.52	20200	20800	20100	26300	14200	20250	20520.52	5.77	0	22707	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3087	6.49	0.22	12	0.46	3184.00	94720.00	27800	20220817	-25.72	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	27800	-25.72	20220817	18010	14.66	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
163	20230802	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20700	450	2	2.22	1316418500	64175	154.07	20200	20800	20100	26300	14200	20250	20512.95	5.77	0	21367	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3094	6.50	0.22	12	0.43	3184.00	94720.00	27800	20220817	-25.54	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	27800	-25.54	20220817	18010	14.94	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
164	20230802	140126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20600	350	2	1.73	1267487300	61800	148.37	20200	20800	20100	26300	14200	20250	20509.50	5.77	0	19427	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3079	6.47	0.22	12	0.41	3184.00	94720.00	27800	20220817	-25.90	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	27800	-25.90	20220817	18010	14.38	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
165	20230802	130124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20650	400	2	1.98	1193951850	58230	139.80	20200	20800	20100	26300	14200	20250	20504.07	5.77	0	17411	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3087	6.49	0.22	12	0.39	3184.00	94720.00	27800	20220817	-25.72	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	27800	-25.72	20220817	18010	14.66	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
166	20230802	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20650	400	2	1.98	886512300	43404	104.21	20200	20750	20100	26300	14200	20250	20424.67	5.77	0	10564	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3087	6.49	0.22	12	0.29	3184.00	94720.00	27800	20220817	-25.72	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	27800	-25.72	20220817	18010	14.66	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
167	20230802	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20450	200	2	0.99	773459800	37900	90.99	20200	20750	20100	26300	14200	20250	20407.91	5.77	0	10075	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3057	6.42	0.22	12	0.25	3184.00	94720.00	27800	20220817	-26.44	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	27800	-26.44	20220817	18010	13.55	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
168	20230802	100125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	300	2	1.48	458771150	22616	54.30	20200	20550	20100	26300	14200	20250	20285.25	5.77	0	6052	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3072	6.45	0.22	12	0.15	3184.00	94720.00	27800	20220817	-26.08	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	27800	-26.08	20220817	18010	14.10	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
169	20230802	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20150	-100	5	-0.49	4796350	238	0.57	20200	20200	20100	26300	14200	20250	20152.73	5.77	0	-130	20730	20490	20110	19870	19490	20610	19990	747	6050	5000	14980	50	1	14947628	3012	6.33	0.21	12	0.00	3184.00	94720.00	27800	20220817	-27.52	18010	20230726	11.88	23700	-14.98	20230209	18010	11.88	20230726	27800	-27.52	20220817	18010	11.88	20230726	0.95	N	002320	5000	747 억		862399	N	N	4	N	00	N
170	20230801	160126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20250	390	2	1.96	829732850	41509	165.16	19730	20350	19730	25800	13910	19860	19989.08	5.70	0	8997	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	50	1	14947628	3027	6.36	0.21	12	0.28	3184.00	94720.00	27800	20220817	-27.16	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	27800	-27.16	20220817	18010	12.44	20230726	0.97	N	002320	5000	747 억		852079	N	N	4	N	00	N
171	20230801	150124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20050	190	2	0.96	658143000	33013	131.35	19730	20100	19730	25800	13910	19860	19935.87	5.70	0	8178	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	50	1	14947628	2997	6.30	0.21	12	0.22	3184.00	94720.00	27800	20220817	-27.88	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	27800	-27.88	20220817	18010	11.33	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
172	20230801	140125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19960	100	2	0.50	554701800	27855	110.83	19730	20100	19730	25800	13910	19860	19913.90	5.70	0	5516	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2984	6.27	0.21	12	0.19	3184.00	94720.00	27800	20220817	-28.20	18010	20230726	10.83	23700	-15.78	20230209	18010	10.83	20230726	27800	-28.20	20220817	18010	10.83	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
173	20230801	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19960	100	2	0.50	269493570	13573	54.00	19730	19960	19730	25800	13910	19860	19855.12	5.70	0	3504	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2984	6.27	0.21	12	0.09	3184.00	94720.00	27800	20220817	-28.20	18010	20230726	10.83	23700	-15.78	20230209	18010	10.83	20230726	27800	-28.20	20220817	18010	10.83	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
174	20230801	120124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19830	-30	5	-0.15	135405940	6828	27.17	19730	19890	19730	25800	13910	19860	19830.98	5.70	0	1289	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2964	6.23	0.21	12	0.05	3184.00	94720.00	27800	20220817	-28.67	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	27800	-28.67	20220817	18010	10.11	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
175	20230801	110124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19850	-10	5	-0.05	120471220	6075	24.17	19730	19890	19730	25800	13910	19860	19830.65	5.70	0	1249	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2967	6.23	0.21	12	0.04	3184.00	94720.00	27800	20220817	-28.60	18010	20230726	10.22	23700	-16.24	20230209	18010	10.22	20230726	27800	-28.60	20220817	18010	10.22	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
176	20230801	100125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19880	20	2	0.10	79844200	4029	16.03	19730	19880	19730	25800	13910	19860	19817.37	5.70	0	677	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2972	6.24	0.21	12	0.03	3184.00	94720.00	27800	20220817	-28.49	18010	20230726	10.38	23700	-16.12	20230209	18010	10.38	20230726	27800	-28.49	20220817	18010	10.38	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N
177	20230801	090124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19730	-130	5	-0.65	2150570	109	0.43	19730	19730	19730	25800	13910	19860	19730.00	5.70	0	0	20073	19966	19773	19666	19473	20020	19720	747	5945	5000	14690	10	1	14947628	2949	6.20	0.21	12	0.00	3184.00	94720.00	27800	20220817	-29.03	18010	20230726	9.55	23700	-16.75	20230209	18010	9.55	20230726	27800	-29.03	20220817	18010	9.55	20230726	0.97	N	002320	5000	747 억		852079	N	N	3	N	00	N