KissMeData/002320/price/prices-20231101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

78 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	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	20231130	160134	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25050	2700	2	12.08	16159237600	657475	993.90	22400	25550	22150	29050	15650	22350	24575.51	5.93	53425	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3744	7.87	0.26	12	4.40	3184.00	94720.00	25550	20231130	-1.96	18010	20230726	39.09	25550	-1.96	20231130	18010	39.09	20230726	25550	-1.96	20231130	18010	39.09	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
3	20231130	150133	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	24800	2450	2	10.96	15283202500	622397	940.87	22400	25550	22150	29050	15650	22350	24555.39	5.93	47093	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3707	7.79	0.26	12	4.16	3184.00	94720.00	25550	20231130	-2.94	18010	20230726	37.70	25550	-2.94	20231130	18010	37.70	20230726	25550	-2.94	20231130	18010	37.70	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
4	20231130	140134	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	25250	2900	2	12.98	13364971750	545653	824.86	22400	25550	22150	29050	15650	22350	24493.54	5.93	29592	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3774	7.93	0.27	12	3.65	3184.00	94720.00	25550	20231130	-1.17	18010	20230726	40.20	25550	-1.17	20231130	18010	40.20	20230726	25550	-1.17	20231130	18010	40.20	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
5	20231130	130133	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	24150	1800	2	8.05	5722481200	239672	362.31	22400	24600	22150	29050	15650	22350	23876.30	5.93	30818	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3610	7.58	0.25	12	1.60	3184.00	94720.00	24600	20231130	-1.83	18010	20230726	34.09	24600	-1.83	20231130	18010	34.09	20230726	24600	-1.83	20231130	18010	34.09	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
6	20231130	120135	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	24100	1750	2	7.83	4727596100	198469	300.02	22400	24600	22150	29050	15650	22350	23820.33	5.93	23906	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3602	7.57	0.25	12	1.33	3184.00	94720.00	24600	20231130	-2.03	18010	20230726	33.81	24600	-2.03	20231130	18010	33.81	20230726	24600	-2.03	20231130	18010	33.81	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
7	20231130	110133	55	40.00	KOSPI	신고가	운수.창고	N	N	N	Y	40	N	23900	1550	2	6.94	3733354750	157094	237.48	22400	24600	22150	29050	15650	22350	23765.10	5.93	12819	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3572	7.51	0.25	12	1.05	3184.00	94720.00	24600	20231130	-2.85	18010	20230726	32.70	24600	-2.85	20231130	18010	32.70	20230726	24600	-2.85	20231130	18010	32.70	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
8	20231130	100134	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22500	150	2	0.67	178252050	7980	12.06	22400	22600	22150	29050	15650	22350	22337.35	5.93	-605	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3363	7.07	0.24	12	0.05	3184.00	94720.00	23700	20230209	-5.06	18010	20230726	24.93	23700	-5.06	20230209	18010	24.93	20230726	23700	-5.06	20230209	18010	24.93	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
9	20231130	090134	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22300	-50	5	-0.22	23322900	1042	1.58	22400	22400	22300	29050	15650	22350	22382.82	5.93	-506	23150	22750	22400	22000	21650	22950	22200	747	6700	5000	16530	50	1	14947628	3333	7.00	0.24	12	0.01	3184.00	94720.00	23700	20230209	-5.91	18010	20230726	23.82	23700	-5.91	20230209	18010	23.82	20230726	23700	-5.91	20230209	18010	23.82	20230726	0.94	N	002320	5000	747 억	886483	N	N	0	N	N
10	20231129	160133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22350	150	2	0.68	1484518450	66095	111.76	22050	22800	22050	28850	15550	22200	22460.37	5.93	837	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3341	7.02	0.24	12	0.44	3184.00	94720.00	23700	20230209	-5.70	18010	20230726	24.10	23700	-5.70	20230209	18010	24.10	20230726	23700	-5.70	20230209	18010	24.10	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
11	20231129	150133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22300	100	2	0.45	1411595750	62827	106.23	22050	22800	22050	28850	15550	22200	22467.98	5.93	908	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3333	7.00	0.24	12	0.42	3184.00	94720.00	23700	20230209	-5.91	18010	20230726	23.82	23700	-5.91	20230209	18010	23.82	20230726	23700	-5.91	20230209	18010	23.82	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
12	20231129	140133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22500	300	2	1.35	1290048550	57386	97.03	22050	22800	22050	28850	15550	22200	22480.20	5.93	381	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3363	7.07	0.24	12	0.38	3184.00	94720.00	23700	20230209	-5.06	18010	20230726	24.93	23700	-5.06	20230209	18010	24.93	20230726	23700	-5.06	20230209	18010	24.93	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
13	20231129	130135	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22400	200	2	0.90	1212247250	53923	91.18	22050	22800	22050	28850	15550	22200	22481.08	5.93	1207	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3348	7.04	0.24	12	0.36	3184.00	94720.00	23700	20230209	-5.49	18010	20230726	24.38	23700	-5.49	20230209	18010	24.38	20230726	23700	-5.49	20230209	18010	24.38	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
14	20231129	120133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22450	250	2	1.13	1075294500	47804	80.83	22050	22800	22050	28850	15550	22200	22493.82	5.93	384	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3356	7.05	0.24	12	0.32	3184.00	94720.00	23700	20230209	-5.27	18010	20230726	24.65	23700	-5.27	20230209	18010	24.65	20230726	23700	-5.27	20230209	18010	24.65	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
15	20231129	110133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22550	350	2	1.58	1032834500	45917	77.64	22050	22800	22050	28850	15550	22200	22493.51	5.93	-57	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3371	7.08	0.24	12	0.31	3184.00	94720.00	23700	20230209	-4.85	18010	20230726	25.21	23700	-4.85	20230209	18010	25.21	20230726	23700	-4.85	20230209	18010	25.21	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
16	20231129	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22250	50	2	0.23	870491700	38663	65.37	22050	22800	22050	28850	15550	22200	22514.85	5.93	252	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3326	6.99	0.23	12	0.26	3184.00	94720.00	23700	20230209	-6.12	18010	20230726	23.54	23700	-6.12	20230209	18010	23.54	20230726	23700	-6.12	20230209	18010	23.54	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
17	20231129	090132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22150	-50	5	-0.23	56701200	2564	4.34	22050	22200	22050	28850	15550	22200	22114.35	5.93	-16	23233	22716	22383	21866	21533	22550	21700	747	6650	5000	16420	50	1	14947628	3311	6.96	0.23	12	0.02	3184.00	94720.00	23700	20230209	-6.54	18010	20230726	22.99	23700	-6.54	20230209	18010	22.99	20230726	23700	-6.54	20230209	18010	22.99	20230726	0.85	N	002320	5000	747 억	886414	N	N	0	N	N
18	20231128	160134	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22200	-100	5	-0.45	1308006900	58528	52.49	22800	22900	22050	28950	15650	22300	22348.45	5.96	-3154	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3318	6.97	0.23	12	0.39	3184.00	94720.00	23700	20230209	-6.33	18010	20230726	23.26	23700	-6.33	20230209	18010	23.26	20230726	23700	-6.33	20230209	18010	23.26	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
19	20231128	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22050	-250	5	-1.12	1238420200	55385	49.67	22800	22900	22050	28950	15650	22300	22360.21	5.96	-2815	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3296	6.93	0.23	12	0.37	3184.00	94720.00	23700	20230209	-6.96	18010	20230726	22.43	23700	-6.96	20230209	18010	22.43	20230726	23700	-6.96	20230209	18010	22.43	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
20	20231128	140132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22250	-50	5	-0.22	1113609450	49745	44.61	22800	22900	22050	28950	15650	22300	22386.36	5.96	-3398	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3326	6.99	0.23	12	0.33	3184.00	94720.00	23700	20230209	-6.12	18010	20230726	23.54	23700	-6.12	20230209	18010	23.54	20230726	23700	-6.12	20230209	18010	23.54	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
21	20231128	130133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22250	-50	5	-0.22	1022186800	45634	40.92	22800	22900	22050	28950	15650	22300	22399.68	5.96	-2096	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3326	6.99	0.23	12	0.31	3184.00	94720.00	23700	20230209	-6.12	18010	20230726	23.54	23700	-6.12	20230209	18010	23.54	20230726	23700	-6.12	20230209	18010	23.54	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
22	20231128	120133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22250	-50	5	-0.22	970170900	43298	38.83	22800	22900	22050	28950	15650	22300	22406.83	5.96	-1465	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3326	6.99	0.23	12	0.29	3184.00	94720.00	23700	20230209	-6.12	18010	20230726	23.54	23700	-6.12	20230209	18010	23.54	20230726	23700	-6.12	20230209	18010	23.54	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
23	20231128	110133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22150	-150	5	-0.67	875875050	39069	35.04	22800	22900	22050	28950	15650	22300	22418.67	5.96	-1174	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3311	6.96	0.23	12	0.26	3184.00	94720.00	23700	20230209	-6.54	18010	20230726	22.99	23700	-6.54	20230209	18010	22.99	20230726	23700	-6.54	20230209	18010	22.99	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
24	20231128	100133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22100	-200	5	-0.90	701806300	31230	28.01	22800	22900	22100	28950	15650	22300	22472.18	5.96	-2457	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3303	6.94	0.23	12	0.21	3184.00	94720.00	23700	20230209	-6.75	18010	20230726	22.71	23700	-6.75	20230209	18010	22.71	20230726	23700	-6.75	20230209	18010	22.71	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
25	20231128	090132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22550	250	2	1.12	135455850	5984	5.37	22800	22800	22400	28950	15650	22300	22636.34	5.96	-1637	23233	22766	21983	21516	20733	23000	21750	747	6650	5000	16500	50	1	14947628	3371	7.08	0.24	12	0.04	3184.00	94720.00	23700	20230209	-4.85	18010	20230726	25.21	23700	-4.85	20230209	18010	25.21	20230726	23700	-4.85	20230209	18010	25.21	20230726	0.84	N	002320	5000	747 억	890284	N	N	0	N	N
26	20231127	160134	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22300	900	2	4.21	2421040350	110132	159.19	21400	22450	21200	27800	15000	21400	21981.98	5.92	4713	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3333	7.00	0.24	12	0.74	3184.00	94720.00	23700	20230209	-5.91	18010	20230726	23.82	23700	-5.91	20230209	18010	23.82	20230726	23700	-5.91	20230209	18010	23.82	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
27	20231127	150132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	22300	900	2	4.21	1724609450	78981	114.16	21400	22300	21200	27800	15000	21400	21835.75	5.92	13560	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3333	7.00	0.24	12	0.53	3184.00	94720.00	23700	20230209	-5.91	18010	20230726	23.82	23700	-5.91	20230209	18010	23.82	20230726	23700	-5.91	20230209	18010	23.82	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
28	20231127	140133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21850	450	2	2.10	800675100	37025	53.52	21400	21950	21200	27800	15000	21400	21625.26	5.92	11838	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3266	6.86	0.23	12	0.25	3184.00	94720.00	23700	20230209	-7.81	18010	20230726	21.32	23700	-7.81	20230209	18010	21.32	20230726	23700	-7.81	20230209	18010	21.32	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
29	20231127	130133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21650	250	2	1.17	493495350	22933	33.15	21400	21750	21200	27800	15000	21400	21519.01	5.92	6941	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3236	6.80	0.23	12	0.15	3184.00	94720.00	23700	20230209	-8.65	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	23700	-8.65	20230209	18010	20.21	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
30	20231127	120133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21600	200	2	0.93	331627050	15457	22.34	21400	21700	21200	27800	15000	21400	21454.81	5.92	5404	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3229	6.78	0.23	12	0.10	3184.00	94720.00	23700	20230209	-8.86	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	23700	-8.86	20230209	18010	19.93	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
31	20231127	110132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	100	2	0.47	172780500	8090	11.69	21400	21500	21200	27800	15000	21400	21357.29	5.92	2017	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3214	6.75	0.23	12	0.05	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
32	20231127	100132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-100	5	-0.47	98756150	4629	6.69	21400	21400	21200	27800	15000	21400	21334.23	5.92	446	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3184	6.69	0.22	12	0.03	3184.00	94720.00	23700	20230209	-10.13	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	23700	-10.13	20230209	18010	18.27	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
33	20231127	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-150	5	-0.70	5537200	259	0.37	21400	21400	21250	27800	15000	21400	21379.15	5.92	-44	22200	21800	21400	21000	20600	21600	20800	747	6400	5000	15830	50	1	14947628	3176	6.67	0.22	12	0.00	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.87	N	002320	5000	747 억	885092	N	N	0	N	N
34	20231124	160132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-350	5	-1.61	1470628850	68979	117.27	21750	21800	21000	28250	15250	21750	21319.92	5.95	-3829	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3199	6.72	0.23	12	0.46	3184.00	94720.00	23700	20230209	-9.70	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	23700	-9.70	20230209	18010	18.82	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
35	20231124	150133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-550	5	-2.53	1092003650	51126	86.92	21750	21800	21100	28250	15250	21750	21359.07	5.95	-3022	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3169	6.66	0.22	12	0.34	3184.00	94720.00	23700	20230209	-10.55	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	23700	-10.55	20230209	18010	17.71	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
36	20231124	140132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-400	5	-1.84	656725350	30572	51.98	21750	21800	21250	28250	15250	21750	21481.27	5.95	-4089	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3191	6.71	0.23	12	0.20	3184.00	94720.00	23700	20230209	-9.92	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	23700	-9.92	20230209	18010	18.55	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
37	20231124	130132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	-250	5	-1.15	510943000	23749	40.38	21750	21800	21250	28250	15250	21750	21514.30	5.95	-4179	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3214	6.75	0.23	12	0.16	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
38	20231124	120133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	-250	5	-1.15	345160800	16007	27.21	21750	21800	21350	28250	15250	21750	21563.12	5.95	-2332	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3214	6.75	0.23	12	0.11	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
39	20231124	110133	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21550	-200	5	-0.92	288217050	13349	22.69	21750	21800	21450	28250	15250	21750	21590.91	5.95	-792	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3221	6.77	0.23	12	0.09	3184.00	94720.00	23700	20230209	-9.07	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	23700	-9.07	20230209	18010	19.66	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
40	20231124	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21500	-250	5	-1.15	217267750	10053	17.09	21750	21800	21450	28250	15250	21750	21612.23	5.95	1230	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3214	6.75	0.23	12	0.07	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
41	20231124	090131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21750	0	3	0.00	2674500	123	0.21	21750	21750	21600	28250	15250	21750	21743.90	5.95	0	22283	22016	21583	21316	20883	22150	21450	747	6500	5000	16090	50	1	14947628	3251	6.83	0.23	12	0.00	3184.00	94720.00	23700	20230209	-8.23	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	23700	-8.23	20230209	18010	20.77	20230726	0.86	N	002320	5000	747 억	888933	N	N	0	N	N
42	20231123	160131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21750	250	2	1.16	1243090350	57519	193.58	21250	21850	21150	27950	15050	21500	21611.70	5.94	1869	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3251	6.83	0.23	12	0.38	3184.00	94720.00	23700	20230209	-8.23	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	23700	-8.23	20230209	18010	20.77	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
43	20231123	150133	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21750	250	2	1.16	1170493600	54179	182.33	21250	21850	21150	27950	15050	21500	21604.19	5.94	2390	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3251	6.83	0.23	12	0.36	3184.00	94720.00	23700	20230209	-8.23	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	23700	-8.23	20230209	18010	20.77	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
44	20231123	140132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21800	300	2	1.40	945816150	43844	147.55	21250	21850	21150	27950	15050	21500	21572.31	5.94	3172	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3259	6.85	0.23	12	0.29	3184.00	94720.00	23700	20230209	-8.02	18010	20230726	21.04	23700	-8.02	20230209	18010	21.04	20230726	23700	-8.02	20230209	18010	21.04	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
45	20231123	130133	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21800	300	2	1.40	767315950	35636	119.93	21250	21850	21150	27950	15050	21500	21532.04	5.94	4770	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3259	6.85	0.23	12	0.24	3184.00	94720.00	23700	20230209	-8.02	18010	20230726	21.04	23700	-8.02	20230209	18010	21.04	20230726	23700	-8.02	20230209	18010	21.04	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
46	20231123	120131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21650	150	2	0.70	592720050	27615	92.94	21250	21750	21150	27950	15050	21500	21463.70	5.94	4773	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3236	6.80	0.23	12	0.18	3184.00	94720.00	23700	20230209	-8.65	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	23700	-8.65	20230209	18010	20.21	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
47	20231123	110132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21650	150	2	0.70	507227200	23665	79.64	21250	21750	21150	27950	15050	21500	21433.64	5.94	4199	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3236	6.80	0.23	12	0.16	3184.00	94720.00	23700	20230209	-8.65	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	23700	-8.65	20230209	18010	20.21	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
48	20231123	100132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21250	-250	5	-1.16	175140750	8214	27.64	21250	21500	21200	27950	15050	21500	21322.22	5.94	584	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3176	6.67	0.22	12	0.05	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
49	20231123	090132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21350	-150	5	-0.70	40799250	1919	6.46	21250	21350	21250	27950	15050	21500	21260.68	5.94	585	21833	21666	21333	21166	20833	21750	21250	747	6450	5000	15910	50	1	14947628	3191	6.71	0.23	12	0.01	3184.00	94720.00	23700	20230209	-9.92	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	23700	-9.92	20230209	18010	18.55	20230726	0.88	N	002320	5000	747 억	887506	N	N	1	N	N
50	20231122	160129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21500	250	2	1.18	628636450	29598	50.16	21000	21500	21000	27600	14900	21250	21238.81	5.92	3079	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3214	6.75	0.23	12	0.20	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.72	N	002320	5000	747 억	884414	N	N	1	N	N
51	20231122	150132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21400	150	2	0.71	543220650	25609	43.40	21000	21500	21000	27600	14900	21250	21212.10	5.92	4863	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3199	6.72	0.23	12	0.17	3184.00	94720.00	23700	20230209	-9.70	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	23700	-9.70	20230209	18010	18.82	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
52	20231122	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21250	0	3	0.00	421021200	19889	33.70	21000	21350	21000	27600	14900	21250	21168.55	5.92	5342	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3176	6.67	0.22	12	0.13	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
53	20231122	130135	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21250	0	3	0.00	334177550	15782	26.74	21000	21350	21000	27600	14900	21250	21174.60	5.92	4441	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3176	6.67	0.22	12	0.11	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
54	20231122	120133	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21250	0	3	0.00	283924700	13416	22.73	21000	21300	21000	27600	14900	21250	21163.14	5.92	4068	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3176	6.67	0.22	12	0.09	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
55	20231122	110135	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21200	-50	5	-0.24	242886400	11483	19.46	21000	21300	21000	27600	14900	21250	21151.82	5.92	3733	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3169	6.66	0.22	12	0.08	3184.00	94720.00	23700	20230209	-10.55	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	23700	-10.55	20230209	18010	17.71	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
56	20231122	100132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21150	-100	5	-0.47	184494350	8732	14.80	21000	21300	21000	27600	14900	21250	21128.53	5.92	3413	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3161	6.64	0.22	12	0.06	3184.00	94720.00	23700	20230209	-10.76	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	23700	-10.76	20230209	18010	17.43	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
57	20231122	090130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21000	-250	5	-1.18	17794700	847	1.44	21000	21200	21000	27600	14900	21250	21009.09	5.92	-11	21950	21600	21400	21050	20850	21500	20950	747	6350	5000	15720	50	1	14947628	3139	6.60	0.22	12	0.01	3184.00	94720.00	23700	20230209	-11.39	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	23700	-11.39	20230209	18010	16.60	20230726	0.72	N	002320	5000	747 억	884414	N	N	2	N	N
58	20231121	160131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21250	-400	5	-1.85	1264618350	58908	22.74	21650	21750	21200	28100	15200	21650	21468.05	5.93	-2759	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3176	6.67	0.22	12	0.39	3184.00	94720.00	23700	20230209	-10.34	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	23700	-10.34	20230209	18010	17.99	20230726	0.70	N	002320	5000	747 억	886539	N	N	2	N	N
59	20231121	150130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21300	-350	5	-1.62	1152721500	53649	20.71	21650	21750	21200	28100	15200	21650	21486.36	5.93	-444	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3184	6.69	0.22	12	0.36	3184.00	94720.00	23700	20230209	-10.13	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	23700	-10.13	20230209	18010	18.27	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
60	20231121	140129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21350	-300	5	-1.39	1003948250	46661	18.02	21650	21750	21300	28100	15200	21650	21515.79	5.93	-1006	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3191	6.71	0.23	12	0.31	3184.00	94720.00	23700	20230209	-9.92	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	23700	-9.92	20230209	18010	18.55	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
61	20231121	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21500	-150	5	-0.69	848960450	39427	15.22	21650	21750	21350	28100	15200	21650	21532.46	5.93	155	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3214	6.75	0.23	12	0.26	3184.00	94720.00	23700	20230209	-9.28	18010	20230726	19.38	23700	-9.28	20230209	18010	19.38	20230726	23700	-9.28	20230209	18010	19.38	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
62	20231121	120130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21450	-200	5	-0.92	728254350	33817	13.06	21650	21750	21350	28100	15200	21650	21535.16	5.93	679	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3206	6.74	0.23	12	0.23	3184.00	94720.00	23700	20230209	-9.49	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	23700	-9.49	20230209	18010	19.10	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
63	20231121	110130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21600	-50	5	-0.23	571845000	26566	10.26	21650	21750	21350	28100	15200	21650	21525.45	5.93	756	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3229	6.78	0.23	12	0.18	3184.00	94720.00	23700	20230209	-8.86	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	23700	-8.86	20230209	18010	19.93	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
64	20231121	100128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21550	-100	5	-0.46	398396400	18538	7.16	21650	21750	21350	28100	15200	21650	21490.80	5.93	-1088	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3221	6.77	0.23	12	0.12	3184.00	94720.00	23700	20230209	-9.07	18010	20230726	19.66	23700	-9.07	20230209	18010	19.66	20230726	23700	-9.07	20230209	18010	19.66	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
65	20231121	090130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21750	100	2	0.46	37952050	1752	0.68	21650	21750	21600	28100	15200	21650	21662.13	5.93	-549	23216	22432	21366	20582	19516	22825	20975	747	6450	5000	16020	50	1	14947628	3251	6.83	0.23	12	0.01	3184.00	94720.00	23700	20230209	-8.23	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	23700	-8.23	20230209	18010	20.77	20230726	0.70	N	002320	5000	747 억	886539	N	N	5	N	N
66	20231120	160129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21650	1720	2	8.63	5482631800	254246	922.95	20400	22150	20300	25900	13960	19930	21564.12	5.69	30680	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3236	6.80	0.23	12	1.70	3184.00	94720.00	23700	20230209	-8.65	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	23700	-8.65	20230209	18010	20.21	20230726	0.69	N	002320	5000	747 억	850269	N	N	5	N	N
67	20231120	150130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21650	1720	2	8.63	5321887200	246810	895.96	20400	22150	20300	25900	13960	19930	21562.69	5.69	31185	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3236	6.80	0.23	12	1.65	3184.00	94720.00	23700	20230209	-8.65	18010	20230726	20.21	23700	-8.65	20230209	18010	20.21	20230726	23700	-8.65	20230209	18010	20.21	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
68	20231120	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21600	1670	2	8.38	5115035100	237206	861.10	20400	22150	20300	25900	13960	19930	21563.68	5.69	30268	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3229	6.78	0.23	12	1.59	3184.00	94720.00	23700	20230209	-8.86	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	23700	-8.86	20230209	18010	19.93	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
69	20231120	130129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21600	1670	2	8.38	4838535950	224368	814.49	20400	22150	20300	25900	13960	19930	21565.18	5.69	29911	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3229	6.78	0.23	12	1.50	3184.00	94720.00	23700	20230209	-8.86	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	23700	-8.86	20230209	18010	19.93	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
70	20231120	120129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21700	1770	2	8.88	4599199200	213285	774.26	20400	22150	20300	25900	13960	19930	21563.63	5.69	28644	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3244	6.82	0.23	12	1.43	3184.00	94720.00	23700	20230209	-8.44	18010	20230726	20.49	23700	-8.44	20230209	18010	20.49	20230726	23700	-8.44	20230209	18010	20.49	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
71	20231120	110129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21750	1820	2	9.13	4129244000	191637	695.67	20400	22150	20300	25900	13960	19930	21547.22	5.69	25919	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3251	6.83	0.23	12	1.28	3184.00	94720.00	23700	20230209	-8.23	18010	20230726	20.77	23700	-8.23	20230209	18010	20.77	20230726	23700	-8.23	20230209	18010	20.77	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
72	20231120	100129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21600	1670	2	8.38	2194678150	103206	374.65	20400	22000	20300	25900	13960	19930	21265.02	5.69	1623	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3229	6.78	0.23	12	0.69	3184.00	94720.00	23700	20230209	-8.86	18010	20230726	19.93	23700	-8.86	20230209	18010	19.93	20230726	23700	-8.86	20230209	18010	19.93	20230726	0.69	N	002320	5000	747 억	850269	N	N	0	N	N
73	20231120	090129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	22000	2070	2	10.39	211487450	10252	37.22	20400	22000	20300	25900	13960	19930	20628.90	5.69	1104	20303	20116	19813	19626	19323	20210	19720	747	5970	5000	14740	50	1	14947628	3288	6.91	0.23	12	0.07	3184.00	94720.00	23700	20230209	-7.17	18010	20230726	22.15	23700	-7.17	20230209	18010	22.15	20230726	23700	-7.17	20230209	18010	22.15	20230726	0.69	N	002320	5000	747 억	850269	Y	N	0	N	N
74	20231117	160130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19930	340	2	1.74	542169310	27285	512.97	19510	20000	19510	25450	13720	19590	19870.60	5.65	4127	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2979	6.26	0.21	12	0.18	3184.00	94720.00	23700	20230209	-15.91	18010	20230726	10.66	23700	-15.91	20230209	18010	10.66	20230726	23700	-15.91	20230209	18010	10.66	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
75	20231117	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19910	320	2	1.63	428172790	21571	405.55	19510	20000	19510	25450	13720	19590	19849.46	5.65	3435	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2976	6.25	0.21	12	0.14	3184.00	94720.00	23700	20230209	-15.99	18010	20230726	10.55	23700	-15.99	20230209	18010	10.55	20230726	23700	-15.99	20230209	18010	10.55	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
76	20231117	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19930	340	2	1.74	280771890	14186	266.70	19510	19990	19510	25450	13720	19590	19792.18	5.65	2120	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2979	6.26	0.21	12	0.09	3184.00	94720.00	23700	20230209	-15.91	18010	20230726	10.66	23700	-15.91	20230209	18010	10.66	20230726	23700	-15.91	20230209	18010	10.66	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
77	20231117	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19940	350	2	1.79	260863780	13186	247.90	19510	19990	19510	25450	13720	19590	19783.39	5.65	1985	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2981	6.26	0.21	12	0.09	3184.00	94720.00	23700	20230209	-15.86	18010	20230726	10.72	23700	-15.86	20230209	18010	10.72	20230726	23700	-15.86	20230209	18010	10.72	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
78	20231117	120131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19830	240	2	1.23	174364700	8837	166.14	19510	19870	19510	25450	13720	19590	19731.21	5.65	748	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2964	6.23	0.21	12	0.06	3184.00	94720.00	23700	20230209	-16.33	18010	20230726	10.11	23700	-16.33	20230209	18010	10.11	20230726	23700	-16.33	20230209	18010	10.11	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
79	20231117	110130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19790	200	2	1.02	120421290	6111	114.89	19510	19850	19510	25450	13720	19590	19705.66	5.65	341	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2958	6.22	0.21	12	0.04	3184.00	94720.00	23700	20230209	-16.50	18010	20230726	9.88	23700	-16.50	20230209	18010	9.88	20230726	23700	-16.50	20230209	18010	9.88	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
80	20231117	100131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19740	150	2	0.77	54828620	2792	52.49	19510	19750	19510	25450	13720	19590	19637.76	5.65	-37	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2951	6.20	0.21	12	0.02	3184.00	94720.00	23700	20230209	-16.71	18010	20230726	9.61	23700	-16.71	20230209	18010	9.61	20230726	23700	-16.71	20230209	18010	9.61	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
81	20231117	090130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19510	-80	5	-0.41	702360	36	0.68	19510	19510	19510	25450	13720	19590	19510.00	5.65	-1	19750	19670	19560	19480	19370	19710	19520	747	5860	5000	14490	10	1	14947628	2916	6.13	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.68	18010	20230726	8.33	23700	-17.68	20230209	18010	8.33	20230726	23700	-17.68	20230209	18010	8.33	20230726	0.69	N	002320	5000	747 억	844559	N	N	0	N	N
82	20231116	160130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19590	70	2	0.36	96011870	4913	70.71	19520	19640	19450	25350	13670	19520	19542.41	5.64	1089	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2928	6.15	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.34	18010	20230726	8.77	23700	-17.34	20230209	18010	8.77	20230726	23700	-17.34	20230209	18010	8.77	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
83	20231116	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19590	70	2	0.36	82166390	4205	60.52	19520	19640	19450	25350	13670	19520	19540.16	5.64	1017	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2928	6.15	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.34	18010	20230726	8.77	23700	-17.34	20230209	18010	8.77	20230726	23700	-17.34	20230209	18010	8.77	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
84	20231116	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19620	100	2	0.51	63776160	3267	47.02	19520	19630	19450	25350	13670	19520	19521.32	5.64	727	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2933	6.16	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.22	18010	20230726	8.94	23700	-17.22	20230209	18010	8.94	20230726	23700	-17.22	20230209	18010	8.94	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
85	20231116	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	0	3	0.00	44123710	2262	32.56	19520	19550	19450	25350	13670	19520	19506.50	5.64	161	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2918	6.13	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
86	20231116	120130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19500	-20	5	-0.10	33137510	1699	24.45	19520	19530	19450	25350	13670	19520	19504.13	5.64	62	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2915	6.12	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.72	18010	20230726	8.27	23700	-17.72	20230209	18010	8.27	20230726	23700	-17.72	20230209	18010	8.27	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
87	20231116	110130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19500	-20	5	-0.10	12866560	660	9.50	19520	19520	19450	25350	13670	19520	19494.79	5.64	-47	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2915	6.12	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.72	18010	20230726	8.27	23700	-17.72	20230209	18010	8.27	20230726	23700	-17.72	20230209	18010	8.27	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
88	20231116	100127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19450	-70	5	-0.36	2301190	118	1.70	19520	19520	19450	25350	13670	19520	19501.61	5.64	-101	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2907	6.11	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.93	18010	20230726	8.00	23700	-17.93	20230209	18010	8.00	20230726	23700	-17.93	20230209	18010	8.00	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
89	20231116	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	0	3	0.00	0	0	0.00	0	0	0	25350	13670	19520	0.00	5.64	0	19653	19586	19513	19446	19373	19620	19480	747	5830	5000	14440	10	1	14947628	2918	6.13	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843471	N	N	0	N	N
90	20231115	160127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	30	2	0.15	135364720	6939	102.15	19440	19580	19440	25300	13650	19490	19507.81	5.63	2058	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2918	6.13	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
91	20231115	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19560	70	2	0.36	129972060	6663	98.09	19440	19570	19440	25300	13650	19490	19506.54	5.63	1885	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2924	6.14	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.47	18010	20230726	8.61	23700	-17.47	20230209	18010	8.61	20230726	23700	-17.47	20230209	18010	8.61	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
92	20231115	140132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	30	2	0.15	110823090	5682	83.64	19440	19570	19440	25300	13650	19490	19504.24	5.63	1633	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2918	6.13	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
93	20231115	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	30	2	0.15	107835810	5529	81.39	19440	19570	19440	25300	13650	19490	19503.67	5.63	1536	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2918	6.13	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
94	20231115	120132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	30	2	0.15	100846500	5171	76.12	19440	19570	19440	25300	13650	19490	19502.32	5.63	1440	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2918	6.13	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
95	20231115	110133	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	30	2	0.15	85600030	4390	64.63	19440	19570	19440	25300	13650	19490	19498.87	5.63	840	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2918	6.13	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
96	20231115	100130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19540	50	2	0.26	65128240	3341	49.18	19440	19570	19440	25300	13650	19490	19493.64	5.63	782	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2921	6.14	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
97	20231115	090131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19490	0	3	0.00	26211330	1347	19.83	19440	19490	19440	25300	13650	19490	19459.04	5.63	102	19643	19566	19493	19416	19343	19565	19415	747	5810	5000	14420	10	1	14947628	2913	6.12	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.69	N	002320	5000	747 억	841330	N	N	8	N	N
98	20231114	160131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19490	0	3	0.00	132253160	6793	41.37	19490	19570	19420	25300	13650	19490	19469.04	5.63	-65	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2913	6.12	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.69	N	002320	5000	747 억	840871	N	N	8	N	N
99	20231114	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19440	-50	5	-0.26	114708860	5893	35.89	19490	19570	19420	25300	13650	19490	19465.27	5.63	-398	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2906	6.11	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.97	18010	20230726	7.94	23700	-17.97	20230209	18010	7.94	20230726	23700	-17.97	20230209	18010	7.94	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
100	20231114	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19440	-50	5	-0.26	87230250	4480	27.28	19490	19570	19420	25300	13650	19490	19471.04	5.63	-434	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2906	6.11	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.97	18010	20230726	7.94	23700	-17.97	20230209	18010	7.94	20230726	23700	-17.97	20230209	18010	7.94	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
101	20231114	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19450	-40	5	-0.21	73617200	3780	23.02	19490	19570	19420	25300	13650	19490	19475.45	5.63	-347	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2907	6.11	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.93	18010	20230726	8.00	23700	-17.93	20230209	18010	8.00	20230726	23700	-17.93	20230209	18010	8.00	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
102	20231114	120130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19480	-10	5	-0.05	67643320	3473	21.15	19490	19570	19420	25300	13650	19490	19476.91	5.63	-247	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2912	6.12	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.81	18010	20230726	8.16	23700	-17.81	20230209	18010	8.16	20230726	23700	-17.81	20230209	18010	8.16	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
103	20231114	110131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19430	-60	5	-0.31	57666720	2960	18.03	19490	19570	19420	25300	13650	19490	19482.00	5.63	-164	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2904	6.10	0.21	12	0.02	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
104	20231114	100130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19500	10	2	0.05	50489830	2591	15.78	19490	19570	19470	25300	13650	19490	19486.62	5.63	6	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2915	6.12	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.72	18010	20230726	8.27	23700	-17.72	20230209	18010	8.27	20230726	23700	-17.72	20230209	18010	8.27	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
105	20231114	090130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19480	-10	5	-0.05	21350390	1096	6.67	19490	19490	19480	25300	13650	19490	19480.28	5.63	-570	19796	19642	19406	19252	19016	19525	19135	747	5810	5000	14420	10	1	14947628	2912	6.12	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.81	18010	20230726	8.16	23700	-17.81	20230209	18010	8.16	20230726	23700	-17.81	20230209	18010	8.16	20230726	0.69	N	002320	5000	747 억	840871	N	N	10	N	N
106	20231113	160130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19490	-70	5	-0.36	317520250	16421	445.50	19560	19560	19170	25400	13700	19560	19335.63	5.64	-2724	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2913	6.12	0.21	12	0.11	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.69	N	002320	5000	747 억	843054	N	N	10	N	N
107	20231113	150130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19210	-350	5	-1.79	241055160	12478	338.52	19560	19560	19170	25400	13700	19560	19318.41	5.64	-1836	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2871	6.03	0.20	12	0.08	3184.00	94720.00	23700	20230209	-18.95	18010	20230726	6.66	23700	-18.95	20230209	18010	6.66	20230726	23700	-18.95	20230209	18010	6.66	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
108	20231113	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19200	-360	5	-1.84	216222660	11186	303.47	19560	19560	19170	25400	13700	19560	19329.76	5.64	-1616	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2870	6.03	0.20	12	0.07	3184.00	94720.00	23700	20230209	-18.99	18010	20230726	6.61	23700	-18.99	20230209	18010	6.61	20230726	23700	-18.99	20230209	18010	6.61	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
109	20231113	130129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19250	-310	5	-1.58	152471580	7868	213.46	19560	19560	19230	25400	13700	19560	19378.70	5.64	-1373	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2877	6.05	0.20	12	0.05	3184.00	94720.00	23700	20230209	-18.78	18010	20230726	6.89	23700	-18.78	20230209	18010	6.89	20230726	23700	-18.78	20230209	18010	6.89	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
110	20231113	120129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19320	-240	5	-1.23	127460940	6570	178.24	19560	19560	19310	25400	13700	19560	19400.45	5.64	-953	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2888	6.07	0.20	12	0.04	3184.00	94720.00	23700	20230209	-18.48	18010	20230726	7.27	23700	-18.48	20230209	18010	7.27	20230726	23700	-18.48	20230209	18010	7.27	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
111	20231113	110128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19370	-190	5	-0.97	87205710	4489	121.79	19560	19560	19360	25400	13700	19560	19426.53	5.64	-217	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2895	6.08	0.20	12	0.03	3184.00	94720.00	23700	20230209	-18.27	18010	20230726	7.55	23700	-18.27	20230209	18010	7.55	20230726	23700	-18.27	20230209	18010	7.55	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
112	20231113	100129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19440	-120	5	-0.61	47431780	2440	66.20	19560	19560	19400	25400	13700	19560	19439.25	5.64	-98	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2906	6.11	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.97	18010	20230726	7.94	23700	-17.97	20230209	18010	7.94	20230726	23700	-17.97	20230209	18010	7.94	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
113	20231113	090129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19550	-10	5	-0.05	1251830	64	1.74	19560	19560	19550	25400	13700	19560	19559.84	5.64	-11	19700	19630	19500	19430	19300	19660	19460	747	5840	5000	14470	10	1	14947628	2922	6.14	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.51	18010	20230726	8.55	23700	-17.51	20230209	18010	8.55	20230726	23700	-17.51	20230209	18010	8.55	20230726	0.69	N	002320	5000	747 억	843054	N	N	0	N	N
114	20231110	160129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19560	-10	5	-0.05	71871790	3686	146.15	19560	19570	19370	25400	13700	19570	19498.59	5.64	-491	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2924	6.14	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.47	18010	20230726	8.61	23700	-17.47	20230209	18010	8.61	20230726	23700	-17.47	20230209	18010	8.61	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
115	20231110	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19510	-60	5	-0.31	56019070	2875	114.00	19560	19570	19370	25400	13700	19570	19484.89	5.64	-233	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2916	6.13	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.68	18010	20230726	8.33	23700	-17.68	20230209	18010	8.33	20230726	23700	-17.68	20230209	18010	8.33	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
116	20231110	140130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19510	-60	5	-0.31	55414600	2844	112.77	19560	19570	19370	25400	13700	19570	19484.74	5.64	-253	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2916	6.13	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.68	18010	20230726	8.33	23700	-17.68	20230209	18010	8.33	20230726	23700	-17.68	20230209	18010	8.33	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
117	20231110	130131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	-50	5	-0.26	54517350	2798	110.94	19560	19570	19370	25400	13700	19570	19484.40	5.64	-266	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2918	6.13	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
118	20231110	120129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19430	-140	5	-0.72	44745860	2297	91.08	19560	19570	19370	25400	13700	19570	19480.13	5.64	-249	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2904	6.10	0.21	12	0.02	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
119	20231110	110130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19430	-140	5	-0.72	25826140	1326	52.58	19560	19570	19370	25400	13700	19570	19476.73	5.64	-258	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2904	6.10	0.21	12	0.01	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
120	20231110	100131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19520	-50	5	-0.26	19414370	997	39.53	19560	19570	19370	25400	13700	19570	19472.79	5.64	-226	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2918	6.13	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
121	20231110	090129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19500	-70	5	-0.36	878610	45	1.78	19560	19560	19500	25400	13700	19570	19524.67	5.64	-1	19676	19622	19526	19472	19376	19650	19500	747	5830	5000	14480	10	1	14947628	2915	6.12	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.72	18010	20230726	8.27	23700	-17.72	20230209	18010	8.27	20230726	23700	-17.72	20230209	18010	8.27	20230726	0.69	N	002320	5000	747 억	843345	N	N	6	N	N
122	20231109	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19570	30	2	0.15	48026920	2459	21.97	19540	19580	19430	25400	13680	19540	19531.08	5.64	108	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2925	6.15	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.43	18010	20230726	8.66	23700	-17.43	20230209	18010	8.66	20230726	23700	-17.43	20230209	18010	8.66	20230726	0.68	N	002320	5000	747 억	843292	N	N	6	N	N
123	20231109	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19520	-20	5	-0.10	42708380	2187	19.54	19540	19580	19430	25400	13680	19540	19528.29	5.64	218	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2918	6.13	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
124	20231109	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19550	10	2	0.05	38469110	1970	17.60	19540	19580	19430	25400	13680	19540	19527.47	5.64	132	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2922	6.14	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.51	18010	20230726	8.55	23700	-17.51	20230209	18010	8.55	20230726	23700	-17.51	20230209	18010	8.55	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
125	20231109	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19520	-20	5	-0.10	36220900	1855	16.57	19540	19580	19430	25400	13680	19540	19526.09	5.64	65	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2918	6.13	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
126	20231109	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19540	0	3	0.00	27027240	1384	12.36	19540	19580	19430	25400	13680	19540	19528.35	5.64	-70	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2921	6.14	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
127	20231109	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19540	0	3	0.00	23509520	1204	10.75	19540	19570	19430	25400	13680	19540	19526.18	5.64	-139	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2921	6.14	0.21	12	0.01	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
128	20231109	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19490	-50	5	-0.26	10088360	517	4.62	19540	19540	19430	25400	13680	19540	19513.27	5.64	-238	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2913	6.12	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
129	20231109	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	-10	5	-0.05	468760	24	0.21	19540	19540	19530	25400	13680	19540	19531.67	5.64	-20	19706	19622	19536	19452	19366	19665	19495	747	5860	5000	14450	10	1	14947628	2919	6.13	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.59	18010	20230726	8.44	23700	-17.59	20230209	18010	8.44	20230726	23700	-17.59	20230209	18010	8.44	20230726	0.68	N	002320	5000	747 억	843292	N	N	1	N	N
130	20231108	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19540	10	2	0.05	218755200	11195	172.05	19530	19620	19450	25350	13680	19530	19540.44	5.65	-808	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2921	6.14	0.21	12	0.07	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.69	N	002320	5000	747 억	843875	N	N	1	N	N
131	20231108	150129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19460	-70	5	-0.36	188527830	9647	148.26	19530	19620	19450	25350	13680	19530	19542.64	5.65	-672	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2909	6.11	0.21	12	0.06	3184.00	94720.00	23700	20230209	-17.89	18010	20230726	8.05	23700	-17.89	20230209	18010	8.05	20230726	23700	-17.89	20230209	18010	8.05	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
132	20231108	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19540	10	2	0.05	158187130	8090	124.33	19530	19620	19500	25350	13680	19530	19553.42	5.65	-220	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2921	6.14	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
133	20231108	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19560	30	2	0.15	147141600	7525	115.64	19530	19620	19500	25350	13680	19530	19553.70	5.65	-315	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2924	6.14	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.47	18010	20230726	8.61	23700	-17.47	20230209	18010	8.61	20230726	23700	-17.47	20230209	18010	8.61	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
134	20231108	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19550	20	2	0.10	140078010	7164	110.10	19530	19620	19500	25350	13680	19530	19553.04	5.65	-334	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2922	6.14	0.21	12	0.05	3184.00	94720.00	23700	20230209	-17.51	18010	20230726	8.55	23700	-17.51	20230209	18010	8.55	20230726	23700	-17.51	20230209	18010	8.55	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
135	20231108	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19520	-10	5	-0.05	108809030	5563	85.49	19530	19620	19500	25350	13680	19530	19559.42	5.65	-16	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2918	6.13	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
136	20231108	100128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19520	-10	5	-0.05	89778870	4588	70.51	19530	19620	19500	25350	13680	19530	19568.19	5.65	456	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2918	6.13	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.64	18010	20230726	8.38	23700	-17.64	20230209	18010	8.38	20230726	23700	-17.64	20230209	18010	8.38	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
137	20231108	090128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	0	3	0.00	1035090	53	0.81	19530	19530	19530	25350	13680	19530	19530.00	5.65	-4	19783	19656	19513	19386	19243	19720	19450	747	5820	5000	14450	10	1	14947628	2919	6.13	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.59	18010	20230726	8.44	23700	-17.59	20230209	18010	8.44	20230726	23700	-17.59	20230209	18010	8.44	20230726	0.69	N	002320	5000	747 억	843875	N	N	0	N	N
138	20231107	160128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	30	2	0.15	126751080	6507	28.95	19490	19640	19370	25350	13650	19500	19479.19	5.67	-3166	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2919	6.13	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.59	18010	20230726	8.44	23700	-17.59	20230209	18010	8.44	20230726	23700	-17.59	20230209	18010	8.44	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
139	20231107	150128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	30	2	0.15	122200800	6274	27.92	19490	19640	19370	25350	13650	19500	19477.34	5.67	-3086	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2919	6.13	0.21	12	0.04	3184.00	94720.00	23700	20230209	-17.59	18010	20230726	8.44	23700	-17.59	20230209	18010	8.44	20230726	23700	-17.59	20230209	18010	8.44	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
140	20231107	140128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19430	-70	5	-0.36	112945210	5798	25.80	19490	19640	19370	25350	13650	19500	19480.03	5.67	-3130	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2904	6.10	0.21	12	0.04	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
141	20231107	130128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19430	-70	5	-0.36	95774870	4914	21.87	19490	19640	19370	25350	13650	19500	19490.21	5.67	-3130	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2904	6.10	0.21	12	0.03	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
142	20231107	120128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19480	-20	5	-0.10	81846760	4197	18.68	19490	19640	19370	25350	13650	19500	19501.25	5.67	-2542	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2912	6.12	0.21	12	0.03	3184.00	94720.00	23700	20230209	-17.81	18010	20230726	8.16	23700	-17.81	20230209	18010	8.16	20230726	23700	-17.81	20230209	18010	8.16	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
143	20231107	110128	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19530	30	2	0.15	59517620	3052	13.58	19490	19640	19370	25350	13650	19500	19501.19	5.67	-1536	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2919	6.13	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.59	18010	20230726	8.44	23700	-17.59	20230209	18010	8.44	20230726	23700	-17.59	20230209	18010	8.44	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
144	20231107	100129	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19540	40	2	0.21	45502030	2334	10.39	19490	19640	19370	25350	13650	19500	19495.30	5.67	-999	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2921	6.14	0.21	12	0.02	3184.00	94720.00	23700	20230209	-17.55	18010	20230726	8.50	23700	-17.55	20230209	18010	8.50	20230726	23700	-17.55	20230209	18010	8.50	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
145	20231107	090127	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	19490	-10	5	-0.05	1305830	67	0.30	19490	19490	19490	25350	13650	19500	19490.00	5.67	-11	19700	19600	19430	19330	19160	19650	19380	747	5850	5000	14430	10	1	14947628	2913	6.12	0.21	12	0.00	3184.00	94720.00	23700	20230209	-17.76	18010	20230726	8.22	23700	-17.76	20230209	18010	8.22	20230726	23700	-17.76	20230209	18010	8.22	20230726	0.71	N	002320	5000	747 억	847032	N	N	2	N	N
146	20231106	160127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19500	240	2	1.25	435915030	22473	256.37	19370	19530	19260	25000	13490	19260	19397.27	5.65	1478	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2915	6.12	0.21	12	0.15	3184.00	94720.00	23700	20230209	-17.72	18010	20230726	8.27	23700	-17.72	20230209	18010	8.27	20230726	23700	-17.72	20230209	18010	8.27	20230726	0.71	N	002320	5000	747 억	845117	N	N	2	N	N
147	20231106	150126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19460	200	2	1.04	406401760	20960	239.11	19370	19530	19260	25000	13490	19260	19389.40	5.65	1528	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2909	6.11	0.21	12	0.14	3184.00	94720.00	23700	20230209	-17.89	18010	20230726	8.05	23700	-17.89	20230209	18010	8.05	20230726	23700	-17.89	20230209	18010	8.05	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
148	20231106	140127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19440	180	2	0.93	357149260	18434	210.29	19370	19530	19260	25000	13490	19260	19374.49	5.65	1484	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2906	6.11	0.21	12	0.12	3184.00	94720.00	23700	20230209	-17.97	18010	20230726	7.94	23700	-17.97	20230209	18010	7.94	20230726	23700	-17.97	20230209	18010	7.94	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
149	20231106	130127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19460	200	2	1.04	344591000	17789	202.93	19370	19530	19260	25000	13490	19260	19371.02	5.65	1166	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2909	6.11	0.21	12	0.12	3184.00	94720.00	23700	20230209	-17.89	18010	20230726	8.05	23700	-17.89	20230209	18010	8.05	20230726	23700	-17.89	20230209	18010	8.05	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
150	20231106	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19420	160	2	0.83	321355590	16592	189.28	19370	19530	19260	25000	13490	19260	19368.10	5.65	717	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2903	6.10	0.21	12	0.11	3184.00	94720.00	23700	20230209	-18.06	18010	20230726	7.83	23700	-18.06	20230209	18010	7.83	20230726	23700	-18.06	20230209	18010	7.83	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
151	20231106	110127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19340	80	2	0.42	300559090	15519	177.04	19370	19530	19260	25000	13490	19260	19367.17	5.65	557	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2891	6.07	0.20	12	0.10	3184.00	94720.00	23700	20230209	-18.40	18010	20230726	7.38	23700	-18.40	20230209	18010	7.38	20230726	23700	-18.40	20230209	18010	7.38	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
152	20231106	100124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19430	170	2	0.88	75687900	3899	44.48	19370	19530	19260	25000	13490	19260	19412.13	5.65	390	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2904	6.10	0.21	12	0.03	3184.00	94720.00	23700	20230209	-18.02	18010	20230726	7.88	23700	-18.02	20230209	18010	7.88	20230726	23700	-18.02	20230209	18010	7.88	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
153	20231106	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19360	100	2	0.52	1781900	92	1.05	19370	19370	19360	25000	13490	19260	19368.48	5.65	67	19373	19316	19213	19156	19053	19345	19185	747	5740	5000	14250	10	1	14947628	2894	6.08	0.20	12	0.00	3184.00	94720.00	23700	20230209	-18.31	18010	20230726	7.50	23700	-18.31	20230209	18010	7.50	20230726	23700	-18.31	20230209	18010	7.50	20230726	0.71	N	002320	5000	747 억	845117	N	N	0	N	N
154	20231103	160126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19260	110	2	0.57	168519500	8766	50.53	19150	19270	19110	24850	13410	19150	19224.22	5.64	1462	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2879	6.05	0.20	12	0.06	3184.00	94720.00	23700	20230209	-18.73	18010	20230726	6.94	23700	-18.73	20230209	18010	6.94	20230726	23700	-18.73	20230209	18010	6.94	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
155	20231103	150126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19270	120	2	0.63	158446890	8243	47.52	19150	19270	19110	24850	13410	19150	19221.99	5.64	1483	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2880	6.05	0.20	12	0.06	3184.00	94720.00	23700	20230209	-18.69	18010	20230726	7.00	23700	-18.69	20230209	18010	7.00	20230726	23700	-18.69	20230209	18010	7.00	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
156	20231103	140126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19260	110	2	0.57	138460630	7205	41.53	19150	19270	19110	24850	13410	19150	19217.30	5.64	1202	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2879	6.05	0.20	12	0.05	3184.00	94720.00	23700	20230209	-18.73	18010	20230726	6.94	23700	-18.73	20230209	18010	6.94	20230726	23700	-18.73	20230209	18010	6.94	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
157	20231103	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19230	80	2	0.42	122825220	6393	36.85	19150	19270	19110	24850	13410	19150	19212.45	5.64	981	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2874	6.04	0.20	12	0.04	3184.00	94720.00	23700	20230209	-18.86	18010	20230726	6.77	23700	-18.86	20230209	18010	6.77	20230726	23700	-18.86	20230209	18010	6.77	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
158	20231103	120126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19240	90	2	0.47	66974160	3486	20.09	19150	19270	19110	24850	13410	19150	19212.32	5.64	535	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2876	6.04	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.82	18010	20230726	6.83	23700	-18.82	20230209	18010	6.83	20230726	23700	-18.82	20230209	18010	6.83	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
159	20231103	110127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19240	90	2	0.47	53393490	2780	16.02	19150	19270	19110	24850	13410	19150	19206.29	5.64	472	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2876	6.04	0.20	12	0.02	3184.00	94720.00	23700	20230209	-18.82	18010	20230726	6.83	23700	-18.82	20230209	18010	6.83	20230726	23700	-18.82	20230209	18010	6.83	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
160	20231103	100126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19170	20	2	0.10	22339660	1165	6.72	19150	19270	19110	24850	13410	19150	19175.67	5.64	-214	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2865	6.02	0.20	12	0.01	3184.00	94720.00	23700	20230209	-19.11	18010	20230726	6.44	23700	-19.11	20230209	18010	6.44	20230726	23700	-19.11	20230209	18010	6.44	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
161	20231103	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19150	0	3	0.00	383000	20	0.12	19150	19150	19150	24850	13410	19150	19150.00	5.64	-2	19403	19276	19103	18976	18803	19340	19040	747	5700	5000	14170	10	1	14947628	2862	6.01	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.20	18010	20230726	6.33	23700	-19.20	20230209	18010	6.33	20230726	23700	-19.20	20230209	18010	6.33	20230726	0.73	N	002320	5000	747 억	842376	N	N	0	N	N
162	20231102	160126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19150	280	2	1.48	328971450	17202	485.52	19070	19230	18930	24500	13210	18870	19124.02	5.57	9604	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2862	6.01	0.20	12	0.12	3184.00	94720.00	23700	20230209	-19.20	18010	20230726	6.33	23700	-19.20	20230209	18010	6.33	20230726	23700	-19.20	20230209	18010	6.33	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
163	20231102	150127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19180	310	2	1.64	321368860	16805	474.32	19070	19230	18930	24500	13210	18870	19123.41	5.57	9614	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2867	6.02	0.20	12	0.11	3184.00	94720.00	23700	20230209	-19.07	18010	20230726	6.50	23700	-19.07	20230209	18010	6.50	20230726	23700	-19.07	20230209	18010	6.50	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
164	20231102	140126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19200	330	2	1.75	298131930	15594	440.14	19070	19230	18930	24500	13210	18870	19118.37	5.57	8769	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2870	6.03	0.20	12	0.10	3184.00	94720.00	23700	20230209	-18.99	18010	20230726	6.61	23700	-18.99	20230209	18010	6.61	20230726	23700	-18.99	20230209	18010	6.61	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
165	20231102	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19220	350	2	1.85	281075740	14705	415.04	19070	19230	18930	24500	13210	18870	19114.30	5.57	8445	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2873	6.04	0.20	12	0.10	3184.00	94720.00	23700	20230209	-18.90	18010	20230726	6.72	23700	-18.90	20230209	18010	6.72	20230726	23700	-18.90	20230209	18010	6.72	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
166	20231102	120126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19120	250	2	1.32	245129210	12827	362.04	19070	19220	18930	24500	13210	18870	19110.41	5.57	7361	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2858	6.01	0.20	12	0.09	3184.00	94720.00	23700	20230209	-19.32	18010	20230726	6.16	23700	-19.32	20230209	18010	6.16	20230726	23700	-19.32	20230209	18010	6.16	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
167	20231102	110124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19210	340	2	1.80	196882960	10304	290.83	19070	19210	18930	24500	13210	18870	19107.43	5.57	6360	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2871	6.03	0.20	12	0.07	3184.00	94720.00	23700	20230209	-18.95	18010	20230726	6.66	23700	-18.95	20230209	18010	6.66	20230726	23700	-18.95	20230209	18010	6.66	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
168	20231102	100126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19100	230	2	1.22	103174420	5414	152.81	19070	19150	18930	24500	13210	18870	19056.97	5.57	2951	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2855	6.00	0.20	12	0.04	3184.00	94720.00	23700	20230209	-19.41	18010	20230726	6.05	23700	-19.41	20230209	18010	6.05	20230726	23700	-19.41	20230209	18010	6.05	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
169	20231102	090125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19080	210	2	1.11	11327510	594	16.77	19070	19080	19010	24500	13210	18870	19069.88	5.57	-18	19170	19020	18920	18770	18670	18970	18720	747	5630	5000	13960	10	1	14947628	2852	5.99	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.49	18010	20230726	5.94	23700	-19.49	20230209	18010	5.94	20230726	23700	-19.49	20230209	18010	5.94	20230726	0.72	N	002320	5000	747 억	832111	N	N	0	N	N
170	20231101	160125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18870	-40	5	-0.21	66895370	3543	29.61	19010	19070	18820	24550	13240	18910	18881.05	5.58	-1615	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2821	5.93	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.38	18010	20230726	4.78	23700	-20.38	20230209	18010	4.78	20230726	23700	-20.38	20230209	18010	4.78	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
171	20231101	150125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18870	-40	5	-0.21	53846150	2851	23.82	19010	19070	18820	24550	13240	18910	18886.76	5.58	-1546	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2821	5.93	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.38	18010	20230726	4.78	23700	-20.38	20230209	18010	4.78	20230726	23700	-20.38	20230209	18010	4.78	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
172	20231101	140125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18850	-60	5	-0.32	51222800	2712	22.66	19010	19070	18820	24550	13240	18910	18887.46	5.58	-1522	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2818	5.92	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.46	18010	20230726	4.66	23700	-20.46	20230209	18010	4.66	20230726	23700	-20.46	20230209	18010	4.66	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
173	20231101	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18840	-70	5	-0.37	44685050	2365	19.76	19010	19070	18820	24550	13240	18910	18894.31	5.58	-1340	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2816	5.92	0.20	12	0.02	3184.00	94720.00	23700	20230209	-20.51	18010	20230726	4.61	23700	-20.51	20230209	18010	4.61	20230726	23700	-20.51	20230209	18010	4.61	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
174	20231101	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18870	-40	5	-0.21	34091840	1803	15.07	19010	19070	18830	24550	13240	18910	18908.40	5.58	-925	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2821	5.93	0.20	12	0.01	3184.00	94720.00	23700	20230209	-20.38	18010	20230726	4.78	23700	-20.38	20230209	18010	4.78	20230726	23700	-20.38	20230209	18010	4.78	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
175	20231101	110127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	18830	-80	5	-0.42	29947290	1583	13.23	19010	19070	18830	24550	13240	18910	18918.06	5.58	-792	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2815	5.91	0.20	12	0.01	3184.00	94720.00	23700	20230209	-20.55	18010	20230726	4.55	23700	-20.55	20230209	18010	4.55	20230726	23700	-20.55	20230209	18010	4.55	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
176	20231101	100125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19000	90	2	0.48	5074770	267	2.23	19010	19070	18940	24550	13240	18910	19006.63	5.58	-113	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2840	5.97	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.83	18010	20230726	5.50	23700	-19.83	20230209	18010	5.50	20230726	23700	-19.83	20230209	18010	5.50	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N
177	20231101	090126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	19010	100	2	0.53	19010	1	0.01	19010	19010	19010	24550	13240	18910	19010.00	5.58	0	19330	19120	18890	18680	18450	19005	18565	747	5640	5000	13990	10	1	14947628	2842	5.97	0.20	12	0.00	3184.00	94720.00	23700	20230209	-19.79	18010	20230726	5.55	23700	-19.79	20230209	18010	5.55	20230726	23700	-19.79	20230209	18010	5.55	20230726	0.72	N	002320	5000	747 억	833760	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History