KissMeData/002320/price/prices-20230901.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	20230927	160130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20450	0	3	0.00	79784950	3920	23.09	20350	20450	20150	26550	14350	20450	20353.18	5.74	0	-1090	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3057	6.42	0.22	12	0.03	3184.00	94720.00	23700	20230209	-13.71	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	23700	-13.71	20230209	18010	13.55	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
3	20230927	150132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20400	-50	5	-0.24	53180100	2619	15.43	20350	20400	20150	26550	14350	20450	20305.50	5.74	0	-907	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3049	6.41	0.22	12	0.02	3184.00	94720.00	23700	20230209	-13.92	18010	20230726	13.27	23700	-13.92	20230209	18010	13.27	20230726	23700	-13.92	20230209	18010	13.27	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
4	20230927	140131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20300	-150	5	-0.73	40021850	1973	11.62	20350	20350	20150	26550	14350	20450	20284.77	5.74	0	-832	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3034	6.38	0.21	12	0.01	3184.00	94720.00	23700	20230209	-14.35	18010	20230726	12.72	23700	-14.35	20230209	18010	12.72	20230726	23700	-14.35	20230209	18010	12.72	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
5	20230927	130131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20350	-100	5	-0.49	25187600	1243	7.32	20350	20350	20150	26550	14350	20450	20263.56	5.74	0	-685	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3042	6.39	0.21	12	0.01	3184.00	94720.00	23700	20230209	-14.14	18010	20230726	12.99	23700	-14.14	20230209	18010	12.99	20230726	23700	-14.14	20230209	18010	12.99	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
6	20230927	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20200	-250	5	-1.22	14004900	693	4.08	20350	20350	20150	26550	14350	20450	20209.09	5.74	0	-481	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3019	6.34	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.77	18010	20230726	12.16	23700	-14.77	20230209	18010	12.16	20230726	23700	-14.77	20230209	18010	12.16	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
7	20230927	110131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20250	-200	5	-0.98	11493950	569	3.35	20350	20350	20150	26550	14350	20450	20200.26	5.74	0	-476	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3027	6.36	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.56	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	23700	-14.56	20230209	18010	12.44	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
8	20230927	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20200	-250	5	-1.22	10157450	503	2.96	20350	20350	20150	26550	14350	20450	20193.74	5.74	0	-433	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3019	6.34	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.77	18010	20230726	12.16	23700	-14.77	20230209	18010	12.16	20230726	23700	-14.77	20230209	18010	12.16	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
9	20230927	090132	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20150	-300	5	-1.47	60700	3	0.02	20350	20350	20150	26550	14350	20450	20233.33	5.74	0	-1	20756	20602	20296	20142	19836	20680	20220	747	6100	5000	15130	50	1	14947628	3012	6.33	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.98	18010	20230726	11.88	23700	-14.98	20230209	18010	11.88	20230726	23700	-14.98	20230209	18010	11.88	20230726	0.77	N	002320	5000	747 억		857295	N	N	1	N	00	N
10	20230926	160131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20450	0	3	0.00	342529480	16974	208.73	20200	20450	19990	26550	14350	20450	20178.05	5.77	0	-4593	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	3057	6.42	0.22	12	0.11	3184.00	94720.00	23700	20230209	-13.71	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	23700	-13.71	20230209	18010	13.55	20230726	0.78	N	002320	5000	747 억		861941	N	N	1	N	00	N
11	20230926	150131	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20100	-350	5	-1.71	202874080	10110	124.32	20200	20400	19990	26550	14350	20450	20066.67	5.77	0	-3338	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	3004	6.31	0.21	12	0.07	3184.00	94720.00	23700	20230209	-15.19	18010	20230726	11.60	23700	-15.19	20230209	18010	11.60	20230726	23700	-15.19	20230209	18010	11.60	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
12	20230926	140130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20000	-450	5	-2.20	148428150	7388	90.85	20200	20400	20000	26550	14350	20450	20090.44	5.77	0	-2707	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	2990	6.28	0.21	12	0.05	3184.00	94720.00	23700	20230209	-15.61	18010	20230726	11.05	23700	-15.61	20230209	18010	11.05	20230726	23700	-15.61	20230209	18010	11.05	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
13	20230926	130130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20050	-400	5	-1.96	101553850	5051	62.11	20200	20400	20050	26550	14350	20450	20105.69	5.77	0	-1639	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	2997	6.30	0.21	12	0.03	3184.00	94720.00	23700	20230209	-15.40	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	23700	-15.40	20230209	18010	11.33	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
14	20230926	120130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20050	-400	5	-1.96	88770600	4414	54.28	20200	20400	20050	26550	14350	20450	20111.15	5.77	0	-1424	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	2997	6.30	0.21	12	0.03	3184.00	94720.00	23700	20230209	-15.40	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	23700	-15.40	20230209	18010	11.33	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
15	20230926	110130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20050	-400	5	-1.96	77717650	3863	47.50	20200	20400	20050	26550	14350	20450	20118.47	5.77	0	-1388	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	2997	6.30	0.21	12	0.03	3184.00	94720.00	23700	20230209	-15.40	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	23700	-15.40	20230209	18010	11.33	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
16	20230926	100130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20050	-400	5	-1.96	57908250	2877	35.38	20200	20400	20050	26550	14350	20450	20128.00	5.77	0	-1158	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	2997	6.30	0.21	12	0.02	3184.00	94720.00	23700	20230209	-15.40	18010	20230726	11.33	23700	-15.40	20230209	18010	11.33	20230726	23700	-15.40	20230209	18010	11.33	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
17	20230926	090130	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20300	-150	5	-0.73	709500	35	0.43	20200	20300	20200	26550	14350	20450	20271.43	5.77	0	-26	20683	20566	20383	20266	20083	20475	20175	747	6100	5000	15130	50	1	14947628	3034	6.38	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.35	18010	20230726	12.72	23700	-14.35	20230209	18010	12.72	20230726	23700	-14.35	20230209	18010	12.72	20230726	0.78	N	002320	5000	747 억		861941	N	N	6	N	00	N
18	20230925	160130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20450	-50	5	-0.24	165233750	8132	53.66	20500	20500	20200	26650	14350	20500	20318.96	5.78	0	-1587	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3057	6.42	0.22	12	0.05	3184.00	94720.00	23700	20230209	-13.71	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	23700	-13.71	20230209	18010	13.55	20230726	0.81	N	002320	5000	747 억		863572	N	N	6	N	00	N
19	20230925	150130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20300	-200	5	-0.98	96331400	4755	31.37	20500	20500	20200	26650	14350	20500	20258.97	5.78	0	-692	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3034	6.38	0.21	12	0.03	3184.00	94720.00	23700	20230209	-14.35	18010	20230726	12.72	23700	-14.35	20230209	18010	12.72	20230726	23700	-14.35	20230209	18010	12.72	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
20	20230925	140129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20300	-200	5	-0.98	82651100	4081	26.93	20500	20500	20200	26650	14350	20500	20252.66	5.78	0	-570	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3034	6.38	0.21	12	0.03	3184.00	94720.00	23700	20230209	-14.35	18010	20230726	12.72	23700	-14.35	20230209	18010	12.72	20230726	23700	-14.35	20230209	18010	12.72	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
21	20230925	130129	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20250	-250	5	-1.22	65107900	3214	21.21	20500	20500	20200	26650	14350	20500	20257.59	5.78	0	-370	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3027	6.36	0.21	12	0.02	3184.00	94720.00	23700	20230209	-14.56	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	23700	-14.56	20230209	18010	12.44	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
22	20230925	120130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20250	-250	5	-1.22	61783500	3050	20.12	20500	20500	20200	26650	14350	20500	20256.89	5.78	0	-318	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3027	6.36	0.21	12	0.02	3184.00	94720.00	23700	20230209	-14.56	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	23700	-14.56	20230209	18010	12.44	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
23	20230925	110130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20200	-300	5	-1.46	41918300	2069	13.65	20500	20500	20200	26650	14350	20500	20260.17	5.78	0	-220	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3019	6.34	0.21	12	0.01	3184.00	94720.00	23700	20230209	-14.77	18010	20230726	12.16	23700	-14.77	20230209	18010	12.16	20230726	23700	-14.77	20230209	18010	12.16	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
24	20230925	100130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20300	-200	5	-0.98	25112100	1239	8.17	20500	20500	20250	26650	14350	20500	20268.04	5.78	0	-103	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3034	6.38	0.21	12	0.01	3184.00	94720.00	23700	20230209	-14.35	18010	20230726	12.72	23700	-14.35	20230209	18010	12.72	20230726	23700	-14.35	20230209	18010	12.72	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
25	20230925	090130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20400	-100	5	-0.49	1433200	70	0.46	20500	20500	20400	26650	14350	20500	20474.29	5.78	0	-26	20800	20650	20350	20200	19900	20725	20275	747	6150	5000	15170	50	1	14947628	3049	6.41	0.22	12	0.00	3184.00	94720.00	23700	20230209	-13.92	18010	20230726	13.27	23700	-13.92	20230209	18010	13.27	20230726	23700	-13.92	20230209	18010	13.27	20230726	0.81	N	002320	5000	747 억		863572	N	N	2	N	00	N
26	20230922	160132	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20500	50	2	0.24	307006650	15156	40.71	20300	20500	20050	26550	14350	20450	20256.44	5.78	0	-685	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3064	6.44	0.22	12	0.10	3184.00	94720.00	23700	20230209	-13.50	18010	20230726	13.83	23700	-13.50	20230209	18010	13.83	20230726	23800	-13.87	20220922	18010	13.83	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
27	20230922	150131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20350	-100	5	-0.49	223203200	11051	29.68	20300	20400	20050	26550	14350	20450	20197.56	5.78	0	-242	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3042	6.39	0.21	12	0.07	3184.00	94720.00	23700	20230209	-14.14	18010	20230726	12.99	23700	-14.14	20230209	18010	12.99	20230726	23800	-14.50	20220922	18010	12.99	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
28	20230922	140131	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20400	-50	5	-0.24	152340300	7550	20.28	20300	20400	20050	26550	14350	20450	20177.52	5.78	0	370	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3049	6.41	0.22	12	0.05	3184.00	94720.00	23700	20230209	-13.92	18010	20230726	13.27	23700	-13.92	20230209	18010	13.27	20230726	23800	-14.29	20220922	18010	13.27	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
29	20230922	130128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20250	-200	5	-0.98	142926700	7087	19.03	20300	20350	20050	26550	14350	20450	20167.45	5.78	0	381	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3027	6.36	0.21	12	0.05	3184.00	94720.00	23700	20230209	-14.56	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	23800	-14.92	20220922	18010	12.44	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
30	20230922	120128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20200	-250	5	-1.22	133579350	6625	17.79	20300	20350	20050	26550	14350	20450	20162.92	5.78	0	442	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3019	6.34	0.21	12	0.04	3184.00	94720.00	23700	20230209	-14.77	18010	20230726	12.16	23700	-14.77	20230209	18010	12.16	20230726	23800	-15.13	20220922	18010	12.16	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
31	20230922	110128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20350	-100	5	-0.49	115475800	5730	15.39	20300	20350	20050	26550	14350	20450	20152.84	5.78	0	432	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3042	6.39	0.21	12	0.04	3184.00	94720.00	23700	20230209	-14.14	18010	20230726	12.99	23700	-14.14	20230209	18010	12.99	20230726	23800	-14.50	20220922	18010	12.99	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
32	20230922	100127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20150	-300	5	-1.47	45384600	2247	6.03	20300	20350	20100	26550	14350	20450	20197.86	5.78	0	68	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3012	6.33	0.21	12	0.02	3184.00	94720.00	23700	20230209	-14.98	18010	20230726	11.88	23700	-14.98	20230209	18010	11.88	20230726	23800	-15.34	20220922	18010	11.88	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
33	20230922	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20250	-200	5	-0.98	4767450	235	0.63	20300	20300	20250	26550	14350	20450	20287.02	5.78	0	-148	21516	20982	20516	19982	19516	20750	19750	747	6100	5000	15130	50	1	14947628	3027	6.36	0.21	12	0.00	3184.00	94720.00	23700	20230209	-14.56	18010	20230726	12.44	23700	-14.56	20230209	18010	12.44	20230726	23800	-14.92	20220922	18010	12.44	20230726	0.82	N	002320	5000	747 억		864337	N	N	2	N	00	N
34	20230921	160128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20450	-450	5	-2.15	759379550	37232	181.65	21000	21050	20050	27150	14650	20900	20393.82	5.75	0	5991	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3057	6.42	0.22	12	0.25	3184.00	94720.00	23800	20220922	-14.08	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	24200	-15.50	20220921	18010	13.55	20230726	0.82	N	002320	5000	747 억		858759	N	N	2	N	00	N
35	20230921	150127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20450	-450	5	-2.15	644243350	31597	154.16	21000	21050	20050	27150	14650	20900	20386.95	5.75	0	6287	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3057	6.42	0.22	12	0.21	3184.00	94720.00	23800	20220922	-14.08	18010	20230726	13.55	23700	-13.71	20230209	18010	13.55	20230726	24200	-15.50	20220921	18010	13.55	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
36	20230921	140128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20400	-500	5	-2.39	618062400	30315	147.91	21000	21050	20050	27150	14650	20900	20385.46	5.75	0	6004	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3049	6.41	0.22	12	0.20	3184.00	94720.00	23800	20220922	-14.29	18010	20230726	13.27	23700	-13.92	20230209	18010	13.27	20230726	24200	-15.70	20220921	18010	13.27	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
37	20230921	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20500	-400	5	-1.91	254401200	12355	60.28	21000	21050	20450	27150	14650	20900	20587.15	5.75	0	2458	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3064	6.44	0.22	12	0.08	3184.00	94720.00	23800	20220922	-13.87	18010	20230726	13.83	23700	-13.50	20230209	18010	13.83	20230726	24200	-15.29	20220921	18010	13.83	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
38	20230921	120126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	-300	5	-1.44	80969450	3902	19.04	21000	21050	20600	27150	14650	20900	20744.79	5.75	0	30	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3079	6.47	0.22	12	0.03	3184.00	94720.00	23800	20220922	-13.45	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	24200	-14.88	20220921	18010	14.38	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
39	20230921	110128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20650	-250	5	-1.20	65820400	3167	15.45	21000	21050	20650	27150	14650	20900	20777.39	5.75	0	35	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3087	6.49	0.22	12	0.02	3184.00	94720.00	23800	20220922	-13.24	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	24200	-14.67	20220921	18010	14.66	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
40	20230921	100125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-150	5	-0.72	36450350	1747	8.52	21000	21050	20700	27150	14650	20900	20861.21	5.75	0	-151	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	23800	20220922	-12.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24200	-14.26	20220921	18010	15.21	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
41	20230921	090128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20900	0	3	0.00	13842150	659	3.22	21000	21050	20900	27150	14650	20900	21035.66	5.75	0	-394	21266	21082	20916	20732	20566	21000	20650	747	6250	5000	15460	50	1	14947628	3124	6.56	0.22	12	0.00	3184.00	94720.00	23800	20220922	-12.18	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	24200	-13.64	20220921	18010	16.05	20230726	0.82	N	002320	5000	747 억		858759	N	N	5	N	00	N
42	20230920	160130	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20900	-200	5	-0.95	427035450	20495	105.94	21100	21100	20750	27400	14800	21100	20836.08	5.73	0	3225	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3124	6.56	0.22	12	0.14	3184.00	94720.00	24200	20220921	-13.64	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	24250	-13.81	20220920	18010	16.05	20230726	0.82	N	002320	5000	747 억		855994	N	N	5	N	00	N
43	20230920	150126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20900	-200	5	-0.95	319589250	15351	79.35	21100	21100	20750	27400	14800	21100	20818.79	5.73	0	3318	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3124	6.56	0.22	12	0.10	3184.00	94720.00	24200	20220921	-13.64	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	24250	-13.81	20220920	18010	16.05	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
44	20230920	140127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-300	5	-1.42	260150750	12498	64.61	21100	21100	20750	27400	14800	21100	20815.39	5.73	0	1597	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3109	6.53	0.22	12	0.08	3184.00	94720.00	24200	20220921	-14.05	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	24250	-14.23	20220920	18010	15.49	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
45	20230920	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-300	5	-1.42	228359350	10970	56.71	21100	21100	20750	27400	14800	21100	20816.71	5.73	0	690	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3109	6.53	0.22	12	0.07	3184.00	94720.00	24200	20220921	-14.05	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	24250	-14.23	20220920	18010	15.49	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
46	20230920	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-350	5	-1.66	173133150	8314	42.98	21100	21100	20750	27400	14800	21100	20824.29	5.73	0	136	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3102	6.52	0.22	12	0.06	3184.00	94720.00	24200	20220921	-14.26	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24250	-14.43	20220920	18010	15.21	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
47	20230920	110126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-300	5	-1.42	74963250	3589	18.55	21100	21100	20800	27400	14800	21100	20886.95	5.73	0	-891	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3109	6.53	0.22	12	0.02	3184.00	94720.00	24200	20220921	-14.05	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	24250	-14.23	20220920	18010	15.49	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
48	20230920	100124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20950	-150	5	-0.71	16933850	808	4.18	21100	21100	20900	27400	14800	21100	20957.74	5.73	0	-77	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3132	6.58	0.22	12	0.01	3184.00	94720.00	24200	20220921	-13.43	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	24250	-13.61	20220920	18010	16.32	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
49	20230920	090126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21050	-50	5	-0.24	253100	12	0.06	21100	21100	21050	27400	14800	21100	21091.67	5.73	0	-6	21466	21282	20966	20782	20466	21375	20875	747	6300	5000	15610	50	1	14947628	3146	6.61	0.22	12	0.00	3184.00	94720.00	24200	20220921	-13.02	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	24250	-13.20	20220920	18010	16.88	20230726	0.82	N	002320	5000	747 억		855994	N	N	2	N	00	N
50	20230919	160125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21100	150	2	0.72	403042350	19345	195.58	21050	21150	20650	27200	14700	20950	20834.45	5.73	0	-621	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3154	6.63	0.22	12	0.13	3184.00	94720.00	24250	20220920	-12.99	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	24600	-14.23	20220919	18010	17.16	20230726	0.82	N	002320	5000	747 억		856760	N	N	2	N	00	N
51	20230919	150127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-150	5	-0.72	254979050	12293	124.28	21050	21050	20650	27200	14700	20950	20741.81	5.73	0	-124	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3109	6.53	0.22	12	0.08	3184.00	94720.00	24250	20220920	-14.23	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	24600	-15.45	20220919	18010	15.49	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
52	20230919	140124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	-250	5	-1.19	168332750	8112	82.01	21050	21050	20700	27200	14700	20950	20751.08	5.73	0	347	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3094	6.50	0.22	12	0.05	3184.00	94720.00	24250	20220920	-14.64	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	24600	-15.85	20220919	18010	14.94	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
53	20230919	130126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20850	-100	5	-0.48	145539050	7013	70.90	21050	21050	20700	27200	14700	20950	20752.75	5.73	0	-8	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3117	6.55	0.22	12	0.05	3184.00	94720.00	24250	20220920	-14.02	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	24600	-15.24	20220919	18010	15.77	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
54	20230919	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-200	5	-0.95	35791900	1724	17.43	21050	21050	20700	27200	14700	20950	20760.96	5.73	0	-125	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24250	20220920	-14.43	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
55	20230919	110128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-200	5	-0.95	29748750	1433	14.49	21050	21050	20700	27200	14700	20950	20759.77	5.73	0	-59	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24250	20220920	-14.43	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
56	20230919	100126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	-250	5	-1.19	27737500	1336	13.51	21050	21050	20700	27200	14700	20950	20761.60	5.73	0	-59	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3094	6.50	0.22	12	0.01	3184.00	94720.00	24250	20220920	-14.64	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	24600	-15.85	20220919	18010	14.94	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
57	20230919	090126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21050	100	2	0.48	126300	6	0.06	21050	21050	21050	27200	14700	20950	21050.00	5.73	0	0	21183	21066	20883	20766	20583	21100	20800	747	6250	5000	15500	50	1	14947628	3146	6.61	0.22	12	0.00	3184.00	94720.00	24250	20220920	-13.20	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	24600	-14.43	20220919	18010	16.88	20230726	0.82	N	002320	5000	747 억		856760	N	N	3	N	00	N
58	20230918	160127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20950	-100	5	-0.48	205908050	9891	109.95	20950	21000	20700	27350	14750	21050	20817.72	5.73	0	1060	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3132	6.58	0.22	12	0.07	3184.00	94720.00	24600	20220919	-14.84	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	24600	-14.84	20220919	18010	16.32	20230726	0.82	N	002320	5000	747 억		856044	N	N	3	N	00	N
59	20230918	150125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-300	5	-1.43	145000200	6980	77.59	20950	21000	20700	27350	14750	21050	20773.67	5.73	0	1248	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3102	6.52	0.22	12	0.05	3184.00	94720.00	24600	20220919	-15.65	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
60	20230918	140127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-300	5	-1.43	109500150	5271	58.59	20950	21000	20700	27350	14750	21050	20774.08	5.73	0	725	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3102	6.52	0.22	12	0.04	3184.00	94720.00	24600	20220919	-15.65	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
61	20230918	130128	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-300	5	-1.43	85924800	4135	45.96	20950	21000	20700	27350	14750	21050	20779.88	5.73	0	425	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3102	6.52	0.22	12	0.03	3184.00	94720.00	24600	20220919	-15.65	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
62	20230918	120125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-300	5	-1.43	67736500	3258	36.22	20950	21000	20750	27350	14750	21050	20790.82	5.73	0	364	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3102	6.52	0.22	12	0.02	3184.00	94720.00	24600	20220919	-15.65	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
63	20230918	110125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-300	5	-1.43	45054850	2165	24.07	20950	21000	20750	27350	14750	21050	20810.55	5.73	0	367	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24600	20220919	-15.65	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24600	-15.65	20220919	18010	15.21	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
64	20230918	100126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20900	-150	5	-0.71	6153900	294	3.27	20950	21000	20850	27350	14750	21050	20931.63	5.73	0	28	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3124	6.56	0.22	12	0.00	3184.00	94720.00	24600	20220919	-15.04	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	24600	-15.04	20220919	18010	16.05	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
65	20230918	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20950	-100	5	-0.48	293300	14	0.16	20950	20950	20950	27350	14750	21050	20950.00	5.73	0	-12	21283	21166	20933	20816	20583	21225	20875	747	6300	5000	15570	50	1	14947628	3132	6.58	0.22	12	0.00	3184.00	94720.00	24600	20220919	-14.84	18010	20230726	16.32	23700	-11.60	20230209	18010	16.32	20230726	24600	-14.84	20220919	18010	16.32	20230726	0.82	N	002320	5000	747 억		856044	N	N	6	N	00	N
66	20230915	160125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	21050	200	2	0.96	187471000	8992	92.21	20700	21050	20700	27100	14600	20850	20845.76	5.73	0	-411	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3146	6.61	0.22	12	0.06	3184.00	94720.00	24650	20220916	-14.60	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	24650	-14.60	20220915	18010	16.88	20230726	0.82	N	002320	5000	747 억		856448	N	N	6	N	00	N
67	20230915	150126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-100	5	-0.48	96346150	4644	47.62	20700	20850	20700	27100	14600	20850	20746.37	5.73	0	340	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3102	6.52	0.22	12	0.03	3184.00	94720.00	24650	20220916	-15.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24650	-15.82	20220915	18010	15.21	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
68	20230915	140126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-50	5	-0.24	53487050	2579	26.45	20700	20850	20700	27100	14600	20850	20739.45	5.73	0	426	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3109	6.53	0.22	12	0.02	3184.00	94720.00	24650	20220916	-15.62	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	24650	-15.62	20220915	18010	15.49	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
69	20230915	130124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-100	5	-0.48	45916800	2215	22.71	20700	20850	20700	27100	14600	20850	20729.93	5.73	0	190	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24650	20220916	-15.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24650	-15.82	20220915	18010	15.21	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
70	20230915	120125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	-150	5	-0.72	44191400	2132	21.86	20700	20850	20700	27100	14600	20850	20727.67	5.73	0	196	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3094	6.50	0.22	12	0.01	3184.00	94720.00	24650	20220916	-16.02	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	24650	-16.02	20220915	18010	14.94	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
71	20230915	110125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-100	5	-0.48	30173750	1456	14.93	20700	20850	20700	27100	14600	20850	20723.73	5.73	0	152	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24650	20220916	-15.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24650	-15.82	20220915	18010	15.21	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
72	20230915	100127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	-100	5	-0.48	22781100	1100	11.28	20700	20850	20700	27100	14600	20850	20710.09	5.73	0	-60	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	24650	20220916	-15.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24650	-15.82	20220915	18010	15.21	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
73	20230915	090127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20850	0	3	0.00	14883450	719	7.37	20700	20850	20700	27100	14600	20850	20700.21	5.73	0	-45	21183	21016	20683	20516	20183	21100	20600	747	6250	5000	15420	50	1	14947628	3117	6.55	0.22	12	0.00	3184.00	94720.00	24650	20220916	-15.42	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	24650	-15.42	20220915	18010	15.77	20230726	0.82	N	002320	5000	747 억		856448	N	N	37	N	00	N
74	20230914	160127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20850	300	2	1.46	200874850	9752	138.70	20400	20850	20350	26700	14400	20550	20598.32	5.73	0	441	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3117	6.55	0.22	12	0.07	3184.00	94720.00	24650	20220915	-15.42	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	24650	-15.42	20220915	18010	15.77	20230726	0.82	N	002320	5000	747 억		856097	N	N	37	N	00	N
75	20230914	150125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	50	2	0.24	153024200	7452	105.99	20400	20750	20350	26700	14400	20550	20534.65	5.73	0	936	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3079	6.47	0.22	12	0.05	3184.00	94720.00	24650	20220915	-16.43	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	24650	-16.43	20220915	18010	14.38	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
76	20230914	140124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20750	200	2	0.97	53499650	2590	36.84	20400	20750	20400	26700	14400	20550	20656.24	5.73	0	-678	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3102	6.52	0.22	12	0.02	3184.00	94720.00	24650	20220915	-15.82	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	24650	-15.82	20220915	18010	15.21	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
77	20230914	130124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	150	2	0.73	44207300	2141	30.45	20400	20750	20400	26700	14400	20550	20647.97	5.73	0	-541	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3094	6.50	0.22	12	0.01	3184.00	94720.00	24650	20220915	-16.02	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	24650	-16.02	20220915	18010	14.94	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
78	20230914	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	150	2	0.73	41060400	1989	28.29	20400	20750	20400	26700	14400	20550	20643.74	5.73	0	-530	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3094	6.50	0.22	12	0.01	3184.00	94720.00	24650	20220915	-16.02	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	24650	-16.02	20220915	18010	14.94	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
79	20230914	110125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20650	100	2	0.49	13473650	656	9.33	20400	20650	20400	26700	14400	20550	20539.10	5.73	0	36	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3087	6.49	0.22	12	0.00	3184.00	94720.00	24650	20220915	-16.23	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	24650	-16.23	20220915	18010	14.66	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
80	20230914	100124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	50	2	0.24	5129300	250	3.56	20400	20600	20400	26700	14400	20550	20517.20	5.73	0	-11	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3079	6.47	0.22	12	0.00	3184.00	94720.00	24650	20220915	-16.43	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	24650	-16.43	20220915	18010	14.38	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
81	20230914	090125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20400	-150	5	-0.73	1591200	78	1.11	20400	20400	20400	26700	14400	20550	20400.00	5.73	0	-10	20816	20682	20566	20432	20316	20625	20375	747	6150	5000	15200	50	1	14947628	3049	6.41	0.22	12	0.00	3184.00	94720.00	24650	20220915	-17.24	18010	20230726	13.27	23700	-13.92	20230209	18010	13.27	20230726	24650	-17.24	20220915	18010	13.27	20230726	0.82	N	002320	5000	747 억		856097	N	N	2	N	00	N
82	20230913	160126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20550	-250	5	-1.20	144486400	7031	39.52	20650	20700	20450	27000	14600	20800	20549.91	5.74	0	-1256	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3072	6.45	0.22	12	0.05	3184.00	94720.00	24650	20220915	-16.63	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25000	-17.80	20220913	18010	14.10	20230726	0.82	N	002320	5000	747 억		857345	N	N	2	N	00	N
83	20230913	150123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	-200	5	-0.96	105725950	5146	28.92	20650	20650	20450	27000	14600	20800	20545.27	5.74	0	-950	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3079	6.47	0.22	12	0.03	3184.00	94720.00	24650	20220915	-16.43	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	25000	-17.60	20220913	18010	14.38	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
84	20230913	140126	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	-200	5	-0.96	98533350	4797	26.96	20650	20650	20450	27000	14600	20800	20540.62	5.74	0	-949	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3079	6.47	0.22	12	0.03	3184.00	94720.00	24650	20220915	-16.43	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	25000	-17.60	20220913	18010	14.38	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
85	20230913	130124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20550	-250	5	-1.20	92014550	4480	25.18	20650	20650	20450	27000	14600	20800	20538.96	5.74	0	-945	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3072	6.45	0.22	12	0.03	3184.00	94720.00	24650	20220915	-16.63	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25000	-17.80	20220913	18010	14.10	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
86	20230913	120127	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20500	-300	5	-1.44	84162350	4097	23.03	20650	20650	20450	27000	14600	20800	20542.43	5.74	0	-945	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3064	6.44	0.22	12	0.03	3184.00	94720.00	24650	20220915	-16.84	18010	20230726	13.83	23700	-13.50	20230209	18010	13.83	20230726	25000	-18.00	20220913	18010	13.83	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
87	20230913	110125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20500	-300	5	-1.44	69832550	3399	19.10	20650	20650	20450	27000	14600	20800	20545.03	5.74	0	-530	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3064	6.44	0.22	12	0.02	3184.00	94720.00	24650	20220915	-16.84	18010	20230726	13.83	23700	-13.50	20230209	18010	13.83	20230726	25000	-18.00	20220913	18010	13.83	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
88	20230913	100125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20550	-250	5	-1.20	58683700	2856	16.05	20650	20650	20450	27000	14600	20800	20547.51	5.74	0	-298	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3072	6.45	0.22	12	0.02	3184.00	94720.00	24650	20220915	-16.63	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25000	-17.80	20220913	18010	14.10	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
89	20230913	090124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20550	-250	5	-1.20	6873900	334	1.88	20650	20650	20550	27000	14600	20800	20580.54	5.74	0	-178	21100	20950	20750	20600	20400	20850	20500	747	6200	5000	15390	50	1	14947628	3072	6.45	0.22	12	0.00	3184.00	94720.00	24650	20220915	-16.63	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25000	-17.80	20220913	18010	14.10	20230726	0.82	N	002320	5000	747 억		857345	N	N	1	N	00	N
90	20230912	160124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20800	-100	5	-0.48	367843900	17793	554.13	20900	20900	20550	27150	14650	20900	20673.50	5.75	0	-2333	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3109	6.53	0.22	12	0.12	3184.00	94720.00	25000	20220913	-16.80	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25000	-16.80	20220913	18010	15.49	20230726	0.82	N	002320	5000	747 억		859687	N	N	1	N	00	N
91	20230912	150125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20600	-300	5	-1.44	290384650	14058	437.81	20900	20900	20550	27150	14650	20900	20656.19	5.75	0	-1567	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3079	6.47	0.22	12	0.09	3184.00	94720.00	25000	20220913	-17.60	18010	20230726	14.38	23700	-13.08	20230209	18010	14.38	20230726	25000	-17.60	20220913	18010	14.38	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
92	20230912	140125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	-200	5	-0.96	275686900	13345	415.60	20900	20900	20550	27150	14650	20900	20658.44	5.75	0	-1382	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3094	6.50	0.22	12	0.09	3184.00	94720.00	25000	20220913	-17.20	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	25000	-17.20	20220913	18010	14.94	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
93	20230912	130125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20650	-250	5	-1.20	47812600	2309	71.91	20900	20900	20650	27150	14650	20900	20707.06	5.75	0	-412	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3087	6.49	0.22	12	0.02	3184.00	94720.00	25000	20220913	-17.40	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	25000	-17.40	20220913	18010	14.66	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
94	20230912	120123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20650	-250	5	-1.20	44378200	2143	66.74	20900	20900	20650	27150	14650	20900	20708.45	5.75	0	-398	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3087	6.49	0.22	12	0.01	3184.00	94720.00	25000	20220913	-17.40	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	25000	-17.40	20220913	18010	14.66	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
95	20230912	110125	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20700	-200	5	-0.96	32093900	1549	48.24	20900	20900	20650	27150	14650	20900	20719.11	5.75	0	-329	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3094	6.50	0.22	12	0.01	3184.00	94720.00	25000	20220913	-17.20	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	25000	-17.20	20220913	18010	14.94	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
96	20230912	100123	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20650	-250	5	-1.20	23042350	1112	34.63	20900	20900	20650	27150	14650	20900	20721.54	5.75	0	-97	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3087	6.49	0.22	12	0.01	3184.00	94720.00	25000	20220913	-17.40	18010	20230726	14.66	23700	-12.87	20230209	18010	14.66	20230726	25000	-17.40	20220913	18010	14.66	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
97	20230912	090124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	20900	0	3	0.00	731500	35	1.09	20900	20900	20900	27150	14650	20900	20900.00	5.75	0	-5	21033	20966	20833	20766	20633	21000	20800	747	6250	5000	15460	50	1	14947628	3124	6.56	0.22	12	0.00	3184.00	94720.00	25000	20220913	-16.40	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25000	-16.40	20220913	18010	16.05	20230726	0.82	N	002320	5000	747 억		859687	N	N	3	N	00	N
98	20230911	160123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	0	3	0.00	66879000	3211	28.70	20900	20900	20700	27150	14650	20900	20828.09	5.76	0	-754	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3124	6.56	0.22	12	0.02	3184.00	94720.00	25000	20220913	-16.40	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25000	-16.40	20220913	18010	16.05	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
99	20230911	150124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-100	5	-0.48	34754850	1673	14.95	20900	20900	20700	27150	14650	20900	20773.97	5.76	0	-327	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3109	6.53	0.22	12	0.01	3184.00	94720.00	25000	20220913	-16.80	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25000	-16.80	20220913	18010	15.49	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
100	20230911	140124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-150	5	-0.72	30039450	1446	12.92	20900	20900	20700	27150	14650	20900	20774.17	5.76	0	-238	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	25000	20220913	-17.00	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	25000	-17.00	20220913	18010	15.21	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
101	20230911	130124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-100	5	-0.48	22195250	1068	9.55	20900	20900	20700	27150	14650	20900	20782.07	5.76	0	-237	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3109	6.53	0.22	12	0.01	3184.00	94720.00	25000	20220913	-16.80	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25000	-16.80	20220913	18010	15.49	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
102	20230911	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-150	5	-0.72	18540800	892	7.97	20900	20900	20700	27150	14650	20900	20785.65	5.76	0	-133	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	25000	20220913	-17.00	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	25000	-17.00	20220913	18010	15.21	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
103	20230911	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-100	5	-0.48	14905650	717	6.41	20900	20900	20700	27150	14650	20900	20788.91	5.76	0	-132	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3109	6.53	0.22	12	0.00	3184.00	94720.00	25000	20220913	-16.80	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25000	-16.80	20220913	18010	15.49	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
104	20230911	100124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-150	5	-0.72	11952550	575	5.14	20900	20900	20700	27150	14650	20900	20787.04	5.76	0	-132	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3102	6.52	0.22	12	0.00	3184.00	94720.00	25000	20220913	-17.00	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	25000	-17.00	20220913	18010	15.21	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
105	20230911	090123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-50	5	-0.24	3154250	151	1.35	20900	20900	20850	27150	14650	20900	20889.07	5.76	0	-88	21266	21082	20816	20632	20366	21175	20725	747	6250	5000	15460	50	1	14947628	3117	6.55	0.22	12	0.00	3184.00	94720.00	25000	20220913	-16.60	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25000	-16.60	20220913	18010	15.77	20230726	0.83	N	002320	5000	747 억		860445	N	N	3	N	00	N
106	20230908	160124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	50	2	0.24	232545100	11189	38.68	20750	21000	20550	27100	14600	20850	20783.37	5.76	0	1447	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3124	6.56	0.22	12	0.07	3184.00	94720.00	25100	20220907	-16.73	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25000	-16.40	20220913	18010	16.05	20230726	0.81	N	002320	5000	747 억		861293	N	N	3	N	00	N
107	20230908	150125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-50	5	-0.24	209379900	10079	34.84	20750	21000	20550	27100	14600	20850	20773.88	5.76	0	1746	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3109	6.53	0.22	12	0.07	3184.00	94720.00	25100	20220907	-17.13	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25000	-16.80	20220913	18010	15.49	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
108	20230908	140124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	0	3	0.00	191947200	9241	31.94	20750	21000	20550	27100	14600	20850	20771.26	5.76	0	1373	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3117	6.55	0.22	12	0.06	3184.00	94720.00	25100	20220907	-16.93	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25000	-16.60	20220913	18010	15.77	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
109	20230908	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	50	2	0.24	174862400	8422	29.11	20750	21000	20550	27100	14600	20850	20762.57	5.76	0	1069	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3124	6.56	0.22	12	0.06	3184.00	94720.00	25100	20220907	-16.73	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25000	-16.40	20220913	18010	16.05	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
110	20230908	120126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	0	3	0.00	160269800	7722	26.69	20750	21000	20550	27100	14600	20850	20754.96	5.76	0	752	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3117	6.55	0.22	12	0.05	3184.00	94720.00	25100	20220907	-16.93	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25000	-16.60	20220913	18010	15.77	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
111	20230908	110125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20700	-150	5	-0.72	148057550	7135	24.66	20750	21000	20550	27100	14600	20850	20750.88	5.76	0	197	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3094	6.50	0.22	12	0.05	3184.00	94720.00	25100	20220907	-17.53	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	25000	-17.20	20220913	18010	14.94	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
112	20230908	100123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20700	-150	5	-0.72	66031650	3167	10.95	20750	21000	20700	27100	14600	20850	20849.91	5.76	0	-1775	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3094	6.50	0.22	12	0.02	3184.00	94720.00	25100	20220907	-17.53	18010	20230726	14.94	23700	-12.66	20230209	18010	14.94	20230726	25000	-17.20	20220913	18010	14.94	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
113	20230908	090125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-100	5	-0.48	41500	2	0.01	20750	20750	20750	27100	14600	20850	20750.00	5.76	0	0	21283	21066	20733	20516	20183	20900	20350	747	6250	5000	15420	50	1	14947628	3102	6.52	0.22	12	0.00	3184.00	94720.00	25100	20220907	-17.33	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	25000	-17.00	20220913	18010	15.21	20230726	0.81	N	002320	5000	747 억		861293	N	N	5	N	00	N
114	20230907	160124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-150	5	-0.71	596624100	28878	75.16	20950	20950	20400	27300	14700	21000	20660.16	5.79	0	-3777	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3117	6.55	0.22	12	0.19	3184.00	94720.00	25300	20220906	-17.59	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25100	-16.93	20220907	18010	15.77	20230726	0.81	N	002320	5000	747 억		865042	N	N	5	N	00	N
115	20230907	150123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20500	-500	5	-2.38	273609050	13264	34.52	20950	20950	20450	27300	14700	21000	20627.94	5.79	0	-1837	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3064	6.44	0.22	12	0.09	3184.00	94720.00	25300	20220906	-18.97	18010	20230726	13.83	23700	-13.50	20230209	18010	13.83	20230726	25100	-18.33	20220907	18010	13.83	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
116	20230907	140123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	-450	5	-2.14	215813400	10449	27.19	20950	20950	20450	27300	14700	21000	20653.98	5.79	0	-1808	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3072	6.45	0.22	12	0.07	3184.00	94720.00	25300	20220906	-18.77	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25100	-18.13	20220907	18010	14.10	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
117	20230907	130125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	-450	5	-2.14	196988650	9535	24.82	20950	20950	20450	27300	14700	21000	20659.53	5.79	0	-1797	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3072	6.45	0.22	12	0.06	3184.00	94720.00	25300	20220906	-18.77	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25100	-18.13	20220907	18010	14.10	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
118	20230907	120125	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20550	-450	5	-2.14	144795700	6992	18.20	20950	20950	20550	27300	14700	21000	20708.77	5.79	0	-1425	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3072	6.45	0.22	12	0.05	3184.00	94720.00	25300	20220906	-18.77	18010	20230726	14.10	23700	-13.29	20230209	18010	14.10	20230726	25100	-18.13	20220907	18010	14.10	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
119	20230907	110124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20750	-250	5	-1.19	37635150	1810	4.71	20950	20950	20700	27300	14700	21000	20792.90	5.79	0	-801	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3102	6.52	0.22	12	0.01	3184.00	94720.00	25300	20220906	-17.98	18010	20230726	15.21	23700	-12.45	20230209	18010	15.21	20230726	25100	-17.33	20220907	18010	15.21	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
120	20230907	100123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-100	5	-0.48	12647250	608	1.58	20950	20950	20750	27300	14700	21000	20801.40	5.79	0	-250	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3124	6.56	0.22	12	0.00	3184.00	94720.00	25300	20220906	-17.39	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25100	-16.73	20220907	18010	16.05	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
121	20230907	090124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-150	5	-0.71	1479400	71	0.18	20950	20950	20800	27300	14700	21000	20836.62	5.79	0	-65	21533	21266	20933	20666	20333	21100	20500	747	6300	5000	15540	50	1	14947628	3117	6.55	0.22	12	0.00	3184.00	94720.00	25300	20220906	-17.59	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25100	-16.93	20220907	18010	15.77	20230726	0.81	N	002320	5000	747 억		865042	N	N	6	N	00	N
122	20230906	160124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-250	5	-1.18	798390200	38223	228.32	21200	21200	20600	27600	14900	21250	20887.69	5.84	0	-7465	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3139	6.60	0.22	12	0.26	3184.00	94720.00	25550	20220905	-17.81	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	25300	-17.00	20220906	18010	16.60	20230726	0.80	N	002320	5000	747 억		872592	N	N	6	N	00	N
123	20230906	150123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20850	-400	5	-1.88	657064700	31483	188.06	21200	21200	20600	27600	14900	21250	20870.46	5.84	0	-3526	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3117	6.55	0.22	12	0.21	3184.00	94720.00	25550	20220905	-18.40	18010	20230726	15.77	23700	-12.03	20230209	18010	15.77	20230726	25300	-17.59	20220906	18010	15.77	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
124	20230906	140124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20800	-450	5	-2.12	442815900	21208	126.68	21200	21200	20600	27600	14900	21250	20879.66	5.84	0	-2503	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3109	6.53	0.22	12	0.14	3184.00	94720.00	25550	20220905	-18.59	18010	20230726	15.49	23700	-12.24	20230209	18010	15.49	20230726	25300	-17.79	20220906	18010	15.49	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
125	20230906	130126	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	20900	-350	5	-1.65	405315700	19411	115.95	21200	21200	20600	27600	14900	21250	20880.72	5.84	0	-2397	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3124	6.56	0.22	12	0.13	3184.00	94720.00	25550	20220905	-18.20	18010	20230726	16.05	23700	-11.81	20230209	18010	16.05	20230726	25300	-17.39	20220906	18010	16.05	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
126	20230906	120124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-250	5	-1.18	387375600	18554	110.83	21200	21200	20600	27600	14900	21250	20878.28	5.84	0	-2318	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3139	6.60	0.22	12	0.12	3184.00	94720.00	25550	20220905	-17.81	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	25300	-17.00	20220906	18010	16.60	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
127	20230906	110124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-200	5	-0.94	71735500	3409	20.36	21200	21200	21000	27600	14900	21250	21042.97	5.84	0	-1465	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3146	6.61	0.22	12	0.02	3184.00	94720.00	25550	20220905	-17.61	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25300	-16.80	20220906	18010	16.88	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
128	20230906	100123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21000	-250	5	-1.18	45208700	2147	12.82	21200	21200	21000	27600	14900	21250	21056.68	5.84	0	-561	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3139	6.60	0.22	12	0.01	3184.00	94720.00	25550	20220905	-17.81	18010	20230726	16.60	23700	-11.39	20230209	18010	16.60	20230726	25300	-17.00	20220906	18010	16.60	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
129	20230906	090124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-150	5	-0.71	3766550	178	1.06	21200	21200	21100	27600	14900	21250	21160.39	5.84	0	-153	21616	21432	21316	21132	21016	21375	21075	747	6350	5000	15720	50	1	14947628	3154	6.63	0.22	12	0.00	3184.00	94720.00	25550	20220905	-17.42	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	25300	-16.60	20220906	18010	17.16	20230726	0.80	N	002320	5000	747 억		872592	N	N	11	N	00	N
130	20230905	160123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-200	5	-0.93	355957850	16741	61.71	21450	21500	21200	27850	15050	21450	21262.64	5.86	0	-2461	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3176	6.67	0.22	12	0.11	3184.00	94720.00	25550	20220902	-16.83	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25550	-16.83	20220905	18010	17.99	20230726	0.80	N	002320	5000	747 억		875199	N	N	11	N	00	N
131	20230905	150124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-200	5	-0.93	335387100	15773	58.14	21450	21500	21200	27850	15050	21450	21263.37	5.86	0	-2319	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3176	6.67	0.22	12	0.11	3184.00	94720.00	25550	20220902	-16.83	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25550	-16.83	20220905	18010	17.99	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
132	20230905	140124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	-100	5	-0.47	323288950	15205	56.04	21450	21500	21200	27850	15050	21450	21262.02	5.86	0	-1840	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3191	6.71	0.23	12	0.10	3184.00	94720.00	25550	20220902	-16.44	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	25550	-16.44	20220905	18010	18.55	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
133	20230905	130124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-200	5	-0.93	71900100	3374	12.44	21450	21500	21200	27850	15050	21450	21310.05	5.86	0	-772	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3176	6.67	0.22	12	0.02	3184.00	94720.00	25550	20220902	-16.83	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25550	-16.83	20220905	18010	17.99	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
134	20230905	120124	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-150	5	-0.70	40149450	1882	6.94	21450	21500	21200	27850	15050	21450	21333.40	5.86	0	-495	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3184	6.69	0.22	12	0.01	3184.00	94720.00	25550	20220902	-16.63	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	25550	-16.63	20220905	18010	18.27	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
135	20230905	110123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-150	5	-0.70	27692450	1297	4.78	21450	21500	21200	27850	15050	21450	21351.16	5.86	0	-314	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3184	6.69	0.22	12	0.01	3184.00	94720.00	25550	20220902	-16.63	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	25550	-16.63	20220905	18010	18.27	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
136	20230905	100122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	-200	5	-0.93	25949850	1215	4.48	21450	21500	21200	27850	15050	21450	21357.90	5.86	0	-301	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3176	6.67	0.22	12	0.01	3184.00	94720.00	25550	20220902	-16.83	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25550	-16.83	20220905	18010	17.99	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
137	20230905	090123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	-50	5	-0.23	3688100	172	0.63	21450	21450	21400	27850	15050	21450	21442.44	5.86	0	-83	21783	21616	21333	21166	20883	21700	21250	747	6400	5000	15870	50	1	14947628	3199	6.72	0.23	12	0.00	3184.00	94720.00	25550	20220902	-16.24	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	25550	-16.24	20220905	18010	18.82	20230726	0.80	N	002320	5000	747 억		875199	N	N	27	N	00	N
138	20230904	160122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21450	100	2	0.47	575741700	27109	204.72	21300	21500	21050	27750	14950	21350	21237.87	5.85	0	1214	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3206	6.74	0.23	12	0.18	3184.00	94720.00	25700	20220901	-16.54	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	25550	-16.05	20220905	18010	19.10	20230726	0.83	N	002320	5000	747 억		874516	N	N	27	N	00	N
139	20230904	150122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21400	50	2	0.23	536538000	25277	190.89	21300	21500	21050	27750	14950	21350	21226.33	5.85	0	1281	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3199	6.72	0.23	12	0.17	3184.00	94720.00	25700	20220901	-16.73	18010	20230726	18.82	23700	-9.70	20230209	18010	18.82	20230726	25550	-16.24	20220905	18010	18.82	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
140	20230904	140122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	0	3	0.00	456264150	21513	162.46	21300	21500	21050	27750	14950	21350	21208.76	5.85	0	-247	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3191	6.71	0.23	12	0.14	3184.00	94720.00	25700	20220901	-16.93	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	25550	-16.44	20220905	18010	18.55	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
141	20230904	130123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-50	5	-0.23	406188250	19159	144.68	21300	21500	21050	27750	14950	21350	21200.91	5.85	0	-1593	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3184	6.69	0.22	12	0.13	3184.00	94720.00	25700	20220901	-17.12	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	25550	-16.63	20220905	18010	18.27	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
142	20230904	120123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21200	-150	5	-0.70	118237150	5549	41.90	21300	21500	21050	27750	14950	21350	21307.83	5.85	0	-2002	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3169	6.66	0.22	12	0.04	3184.00	94720.00	25700	20220901	-17.51	18010	20230726	17.71	23700	-10.55	20230209	18010	17.71	20230726	25550	-17.03	20220905	18010	17.71	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
143	20230904	110121	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21300	-50	5	-0.23	85953200	4028	30.42	21300	21500	21050	27750	14950	21350	21338.93	5.85	0	-1878	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3184	6.69	0.22	12	0.03	3184.00	94720.00	25700	20220901	-17.12	18010	20230726	18.27	23700	-10.13	20230209	18010	18.27	20230726	25550	-16.63	20220905	18010	18.27	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
144	20230904	100121	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21450	100	2	0.47	76774550	3598	27.17	21300	21500	21050	27750	14950	21350	21338.12	5.85	0	-1691	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3206	6.74	0.23	12	0.02	3184.00	94720.00	25700	20220901	-16.54	18010	20230726	19.10	23700	-9.49	20230209	18010	19.10	20230726	25550	-16.05	20220905	18010	19.10	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
145	20230904	090123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-300	5	-1.41	4834400	228	1.72	21300	21300	21050	27750	14950	21350	21203.51	5.85	0	-35	21583	21466	21233	21116	20883	21525	21175	747	6400	5000	15790	50	1	14947628	3146	6.61	0.22	12	0.00	3184.00	94720.00	25700	20220901	-18.09	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25550	-17.61	20220905	18010	16.88	20230726	0.83	N	002320	5000	747 억		874516	N	N	2	N	00	N
146	20230901	160122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21350	100	2	0.47	280174100	13221	103.78	21250	21350	21000	27600	14900	21250	21190.07	5.87	0	-2922	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3191	6.71	0.23	12	0.09	3184.00	94720.00	25950	20220831	-17.73	18010	20230726	18.55	23700	-9.92	20230209	18010	18.55	20230726	25700	-16.93	20220901	18010	18.55	20230726	0.81	N	002320	5000	747 억		877445	N	N	2	N	00	N
147	20230901	150123	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21100	-150	5	-0.71	106790650	5058	39.70	21250	21250	21050	27600	14900	21250	21113.22	5.87	0	-1082	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3154	6.63	0.22	12	0.03	3184.00	94720.00	25950	20220831	-18.69	18010	20230726	17.16	23700	-10.97	20230209	18010	17.16	20230726	25700	-17.90	20220901	18010	17.16	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
148	20230901	140121	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-100	5	-0.47	68989850	3266	25.64	21250	21250	21050	27600	14900	21250	21123.65	5.87	0	-444	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3161	6.64	0.22	12	0.02	3184.00	94720.00	25950	20220831	-18.50	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	25700	-17.70	20220901	18010	17.43	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
149	20230901	130122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-100	5	-0.47	57359600	2715	21.31	21250	21250	21050	27600	14900	21250	21126.92	5.87	0	-580	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3161	6.64	0.22	12	0.02	3184.00	94720.00	25950	20220831	-18.50	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	25700	-17.70	20220901	18010	17.43	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
150	20230901	120122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-200	5	-0.94	37433300	1770	13.89	21250	21250	21050	27600	14900	21250	21148.76	5.87	0	-593	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3146	6.61	0.22	12	0.01	3184.00	94720.00	25950	20220831	-18.88	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25700	-18.09	20220901	18010	16.88	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
151	20230901	110121	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21050	-200	5	-0.94	36337750	1718	13.49	21250	21250	21050	27600	14900	21250	21151.19	5.87	0	-600	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3146	6.61	0.22	12	0.01	3184.00	94720.00	25950	20220831	-18.88	18010	20230726	16.88	23700	-11.18	20230209	18010	16.88	20230726	25700	-18.09	20220901	18010	16.88	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
152	20230901	100122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21250	0	3	0.00	16813400	794	6.23	21250	21250	21050	27600	14900	21250	21175.57	5.87	0	-424	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3176	6.67	0.22	12	0.01	3184.00	94720.00	25950	20220831	-18.11	18010	20230726	17.99	23700	-10.34	20230209	18010	17.99	20230726	25700	-17.32	20220901	18010	17.99	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N
153	20230901	090122	55	40.00	KOSPI		운수.창고	N	N	N	Y	40	N	21150	-100	5	-0.47	3123300	147	1.15	21250	21250	21150	27600	14900	21250	21246.94	5.87	0	-6	21483	21366	21133	21016	20783	21425	21075	747	6350	5000	15720	50	1	14947628	3161	6.64	0.22	12	0.00	3184.00	94720.00	25950	20220831	-18.50	18010	20230726	17.43	23700	-10.76	20230209	18010	17.43	20230726	25700	-17.70	20220901	18010	17.43	20230726	0.81	N	002320	5000	747 억		877445	N	N	1	N	00	N